Date,Open,High,Low,Close,Volume,OpenInt
1998-01-02,27.258,27.293,26.859,27.138,592774,0
1998-01-05,27.293,27.339,26.664,26.941,753383,0
1998-01-06,26.704,26.739,26.463,26.544,338574,0
1998-01-07,26.544,26.544,25.906,26.306,478092,0
1998-01-08,26.342,26.342,25.833,25.991,434031,0
1998-01-09,25.947,26.501,25.947,26.224,409331,0
1998-01-12,26.065,26.501,25.991,26.463,358202,0
1998-01-13,26.463,26.463,26.112,26.268,258068,0
1998-01-14,26.268,26.268,26.065,26.148,186241,0
1998-01-15,26.112,26.112,25.513,25.555,207472,0
1998-01-16,25.752,25.872,25.631,25.669,335239,0
1998-01-20,23.772,23.849,23.137,23.489,1403829,0
1998-01-21,23.377,23.377,22.657,23.333,1370181,0
1998-01-22,23.054,23.213,22.897,23.054,657790,0
1998-01-23,22.897,23.054,22.582,22.823,431895,0
1998-01-26,22.861,22.981,22.546,22.935,364474,0
1998-01-27,22.935,23.101,22.703,22.981,752580,0
1998-01-28,22.861,23.137,22.861,23.137,379160,0
1998-01-29,23.137,23.453,23.054,23.294,512397,0
1998-01-30,23.294,23.377,23.174,23.213,649512,0
1998-02-02,23.294,23.377,23.137,23.256,311072,0
1998-02-03,23.213,23.333,23.054,23.213,252596,0
1998-02-04,23.213,23.213,22.981,23.137,744702,0
1998-02-05,23.414,23.534,23.213,23.414,280363,0
1998-02-06,23.453,23.812,23.294,23.812,335239,0
1998-02-09,23.73,24.052,23.73,24.005,362738,0
1998-02-10,23.97,24.282,23.97,24.052,476889,0
1998-02-11,23.97,24.005,23.849,23.93,374622,0
1998-02-12,23.772,24.052,23.692,23.97,662328,0
1998-02-13,23.849,24.005,23.73,23.772,242719,0
1998-02-17,23.73,24.09,23.534,24.09,481429,0
1998-02-18,24.09,24.246,24.052,24.09,357263,0
1998-02-19,24.09,24.209,24.09,24.209,515736,0
1998-02-20,24.165,24.282,23.97,24.282,1066191,0
1998-02-23,24.282,24.485,24.125,24.485,463405,0
1998-02-24,24.365,24.402,24.165,24.402,305064,0
1998-02-25,24.44,24.56,24.33,24.33,457261,0
1998-02-26,24.246,24.365,24.125,24.209,204001,0
1998-02-27,24.165,24.395,24.125,24.365,292115,0
1998-03-02,24.209,24.402,24.209,24.365,293317,0
1998-03-03,24.365,24.402,24.33,24.365,555789,0
1998-03-04,24.33,24.402,24.246,24.33,195853,0
1998-03-05,24.209,24.365,24.165,24.282,391978,0
1998-03-06,23.692,24.165,23.692,24.165,4732698,0
1998-03-09,24.09,24.125,23.93,23.97,412538,0
1998-03-10,23.97,24.246,23.93,24.165,387171,0
1998-03-11,24.125,24.642,24.125,24.56,726014,0
1998-03-12,24.56,24.56,24.365,24.44,322685,0
1998-03-13,24.365,24.56,24.33,24.524,567406,0
1998-03-16,24.524,25.161,24.485,25.039,527888,0
1998-03-17,25.039,25.555,25.039,25.555,469277,0
1998-03-18,25.436,25.991,25.436,25.906,892897,0
1998-03-19,25.833,26.306,25.752,26.306,576085,0
1998-03-20,26.463,26.898,26.388,26.823,695975,0
1998-03-23,26.784,26.823,26.507,26.664,391711,0
1998-03-24,26.621,26.784,26.463,26.664,388908,0
1998-03-25,26.621,26.898,26.544,26.898,296387,0
1998-03-26,26.859,26.859,26.544,26.584,603454,0
1998-03-27,26.425,26.507,26.029,26.224,551117,0
1998-03-30,26.224,26.507,26.148,26.306,488639,0
1998-03-31,26.148,26.784,26.065,26.704,553923,0
1998-04-01,26.739,26.739,26.388,26.621,267149,0
1998-04-02,26.544,26.739,26.507,26.739,515340,0
1998-04-03,26.739,26.98,26.621,26.941,340043,0
1998-04-06,26.823,26.859,26.664,26.739,240049,0
1998-04-07,26.664,26.664,26.388,26.507,314141,0
1998-04-08,26.425,26.544,26.306,26.544,605056,0
1998-04-09,26.507,26.544,26.184,26.544,976873,0
1998-04-13,26.621,26.621,26.388,26.507,1063519,0
1998-04-14,26.425,26.823,26.342,26.784,702781,0
1998-04-15,26.704,26.941,26.621,26.823,476755,0
1998-04-16,26.664,26.664,26.463,26.584,434300,0
1998-04-17,26.584,26.704,26.342,26.704,384370,0
1998-04-20,26.584,26.584,26.342,26.425,199994,0
1998-04-21,26.306,26.306,26.029,26.184,499184,0
1998-04-22,26.112,26.148,25.991,25.991,381025,0
1998-04-23,26.029,26.184,25.196,25.196,517606,0
1998-04-24,25.196,25.713,25.002,25.28,532427,0
1998-04-27,25.196,25.28,24.209,25.076,170891,0
1998-04-28,25.114,25.161,24.762,24.883,791166,0
1998-04-29,24.957,24.957,24.642,24.762,324288,0
1998-04-30,24.838,25.28,24.838,25.114,590638,0
1998-05-01,25.161,25.161,24.883,24.92,344450,0
1998-05-04,25.002,25.039,24.726,24.883,234037,0
1998-05-05,24.762,24.838,24.44,24.681,221357,0
1998-05-06,24.802,24.802,24.56,24.726,180637,0
1998-05-07,24.642,24.726,24.642,24.726,157938,0
1998-05-08,24.642,24.762,24.485,24.606,218285,0
1998-05-11,24.606,24.883,24.56,24.642,384770,0
1998-05-12,24.642,24.681,24.524,24.681,133640,0
1998-05-13,24.606,24.642,24.402,24.524,166754,0
1998-05-14,24.485,24.606,24.44,24.524,234837,0
1998-05-15,24.524,24.642,24.402,24.44,300926,0
1998-05-18,24.33,24.44,24.165,24.33,179433,0
1998-05-19,24.282,24.33,24.005,24.282,199194,0
1998-05-20,24.282,24.681,24.246,24.681,193049,0
1998-05-21,24.681,24.838,24.56,24.726,128298,0
1998-05-22,24.642,24.802,24.44,24.44,269551,0
1998-05-26,24.485,24.524,24.209,24.209,162343,0
1998-05-27,24.165,24.524,23.849,24.246,211743,0
1998-05-28,24.246,24.642,24.246,24.524,290379,0
1998-05-29,24.44,24.802,24.44,24.802,217617,0
1998-06-01,24.726,25.788,24.681,25.713,253933,0
1998-06-02,25.555,25.833,25.436,25.595,234569,0
1998-06-03,25.513,25.906,25.475,25.669,140181,0
1998-06-04,25.555,25.752,25.475,25.555,178631,0
1998-06-05,25.513,25.906,25.513,25.906,223889,0
1998-06-08,25.392,25.436,25.196,25.235,2502995,0
1998-06-09,25.28,25.28,24.883,24.957,348451,0
1998-06-10,25.002,25.475,24.957,25.436,233104,0
1998-06-11,25.356,25.677,25.196,25.555,347784,0
1998-06-12,25.436,25.595,25.196,25.436,367278,0
1998-06-15,25.356,25.436,25.161,25.235,303060,0
1998-06-16,25.356,25.392,25.196,25.235,377826,0
1998-06-17,25.235,25.316,25.002,25.076,486233,0
1998-06-18,25.196,25.555,25.114,25.475,411468,0
1998-06-19,25.475,25.475,25.076,25.161,283966,0
1998-06-22,25.196,25.436,25.161,25.161,161813,0
1998-06-23,25.235,25.235,25.039,25.196,140980,0
1998-06-24,25.114,25.28,25.114,25.114,471546,0
1998-06-25,25.356,25.392,24.92,24.957,339511,0
1998-06-26,24.92,25.114,24.802,25.002,285304,0
1998-06-29,25.114,25.436,24.92,25.28,263009,0
1998-06-30,25.076,25.392,25.076,25.196,303194,0
1998-07-01,25.392,25.555,25.161,25.555,273423,0
1998-07-02,25.475,25.595,25.316,25.595,142987,0
1998-07-06,25.513,25.631,25.28,25.475,207067,0
1998-07-07,25.392,25.595,25.356,25.513,141515,0
1998-07-08,25.555,25.631,25.316,25.555,133240,0
1998-07-09,25.436,25.513,25.356,25.436,170754,0
1998-07-10,25.356,25.475,24.957,25.28,501854,0
1998-07-13,25.28,25.28,25.002,25.002,122156,0
1998-07-14,25.002,25.235,24.92,25.114,251927,0
1998-07-15,24.957,25.196,24.802,25.039,189049,0
1998-07-16,24.957,25.002,24.802,24.92,400387,0
1998-07-17,24.92,24.92,24.642,24.92,206804,0
1998-07-20,24.838,24.883,24.56,24.762,110279,0
1998-07-21,24.726,24.838,24.485,24.726,283170,0
1998-07-22,24.726,25.039,24.606,25.039,90653,0
1998-07-23,24.957,25.002,24.56,24.726,132304,0
1998-07-24,24.726,24.726,24.365,24.642,329363,0
1998-07-27,24.642,24.726,24.402,24.681,241917,0
1998-07-28,24.56,24.606,24.209,24.402,152999,0
1998-07-29,24.448,24.448,24.209,24.282,164881,0
1998-07-30,24.282,24.681,24.246,24.402,254061,0
1998-07-31,24.485,24.485,23.849,23.97,248191,0
1998-08-03,24.09,24.282,23.886,24.282,162079,0
1998-08-04,24.125,24.402,23.654,23.692,204401,0
1998-08-05,23.692,23.93,23.453,23.93,223491,0
1998-08-06,23.849,23.93,23.61,23.849,91586,0
1998-08-07,23.772,24.209,23.654,24.125,266879,0
1998-08-10,24.125,24.172,23.97,24.172,173829,0
1998-08-11,23.93,24.09,23.772,24.005,243649,0
1998-08-12,24.005,24.957,23.849,24.762,372351,0
1998-08-13,24.606,24.957,24.33,24.448,256066,0
1998-08-14,24.402,24.726,24.365,24.524,189049,0
1998-08-17,24.883,24.883,24.606,24.802,301994,0
1998-08-18,24.642,24.802,24.524,24.726,430295,0
1998-08-19,24.606,24.726,24.448,24.606,623744,0
1998-08-20,24.642,24.726,24.448,24.56,112947,0
1998-08-21,24.402,25.196,24.365,25.039,340176,0
1998-08-24,25.076,25.356,25.002,25.316,145792,0
1998-08-25,25.316,25.356,25.002,25.28,320951,0
1998-08-26,25.161,25.677,25.039,25.436,399853,0
1998-08-27,25.28,25.436,25.002,25.114,163812,0
1998-08-28,25.114,25.161,24.642,25.039,232836,0
1998-08-31,25.002,25.991,24.883,25.076,414272,0
1998-09-01,25.196,25.356,25.039,25.28,472216,0
1998-09-02,25.196,25.196,24.56,24.726,291182,0
1998-09-03,24.56,24.762,24.365,24.606,162614,0
1998-09-04,24.606,24.726,24.402,24.726,193049,0
1998-09-08,24.172,24.838,24.09,24.838,2314349,0
1998-09-09,24.802,24.838,24.448,24.802,133908,0
1998-09-10,24.642,24.838,24.246,24.726,189578,0
1998-09-11,24.681,25.039,24.33,25.039,344714,0
1998-09-14,25.076,25.123,24.762,25.076,207603,0
1998-09-15,25.002,25.316,24.92,25.316,186775,0
1998-09-16,25.161,25.595,25.076,25.555,218285,0
1998-09-17,25.316,25.399,25.039,25.356,184104,0
1998-09-18,25.356,25.752,25.28,25.555,405330,0
1998-09-21,25.356,25.631,25.196,25.631,144453,0
1998-09-22,25.677,26.112,25.677,26.112,542173,0
1998-09-23,26.112,26.306,25.788,26.232,656056,0
1998-09-24,26.148,26.232,25.356,25.833,203067,0
1998-09-25,25.677,26.268,25.631,25.872,360872,0
1998-09-28,26.232,26.232,25.872,26.184,218416,0
1998-09-29,26.306,26.584,26.232,26.544,418413,0
1998-09-30,26.463,26.784,26.342,26.584,252328,0
1998-10-01,26.905,27.099,26.739,26.98,342851,0
1998-10-02,26.905,27.655,26.905,27.414,569009,0
1998-10-05,27.378,27.849,27.181,27.849,328560,0
1998-10-06,27.811,27.849,27.459,27.774,412938,0
1998-10-07,27.811,28.089,27.181,27.535,723343,0
1998-10-08,27.378,27.595,26.941,27.378,488771,0
1998-10-09,27.258,27.293,26.232,26.627,459131,0
1998-10-12,26.342,26.342,25.161,25.235,309337,0
1998-10-13,25.316,25.677,25.196,25.436,288777,0
1998-10-14,25.631,26.388,25.595,26.029,436035,0
1998-10-15,25.872,26.584,25.872,26.544,518674,0
1998-10-16,26.544,26.544,25.906,25.906,520943,0
1998-10-19,26.065,26.232,25.677,25.788,197587,0
1998-10-20,25.955,26.148,25.196,25.28,326158,0
1998-10-21,25.316,25.356,24.957,25.235,256066,0
1998-10-22,25.28,25.513,25.123,25.399,181838,0
1998-10-23,25.399,25.475,24.762,25.002,158340,0
1998-10-26,25.076,25.161,24.838,25.076,124428,0
1998-10-27,25.28,25.28,24.92,25.123,287974,0
1998-10-28,25.235,25.677,25.196,25.316,243250,0
1998-10-29,25.436,25.475,25.039,25.28,212142,0
1998-10-30,25.356,25.475,25.123,25.316,636694,0
1998-11-02,25.316,25.631,25.316,25.595,411605,0
1998-11-03,25.555,25.677,25.399,25.677,493176,0
1998-11-04,25.833,25.991,25.399,25.595,240848,0
1998-11-05,25.595,25.833,25.513,25.833,258600,0
1998-11-06,25.833,25.833,25.513,25.833,162745,0
1998-11-09,25.833,25.833,25.595,25.788,277293,0
1998-11-10,25.833,26.268,25.752,26.184,405591,0
1998-11-11,26.232,26.268,25.833,25.906,377559,0
1998-11-12,25.752,26.065,25.752,25.955,179032,0
1998-11-13,25.906,26.112,25.872,26.112,127899,0
1998-11-16,26.148,26.425,26.148,26.425,224961,0
1998-11-17,26.306,26.544,26.268,26.388,202265,0
1998-11-18,26.388,26.388,26.232,26.306,91053,0
1998-11-19,26.306,26.306,25.906,26.112,277162,0
1998-11-20,26.184,26.268,25.906,26.268,166617,0
1998-11-23,26.232,26.388,26.029,26.232,183440,0
1998-11-24,26.268,26.388,26.148,26.268,237776,0
1998-11-25,26.306,26.584,26.184,26.425,147526,0
1998-11-27,26.544,26.544,26.268,26.425,153936,0
1998-11-30,26.425,26.425,25.991,26.112,386500,0
1998-12-01,26.112,26.268,26.029,26.112,223624,0
1998-12-02,26.065,26.463,26.065,26.306,645108,0
1998-12-03,26.184,26.584,26.184,26.306,193851,0
1998-12-04,26.306,26.784,26.306,26.627,2598455,0
1998-12-07,26.148,26.664,26.148,26.544,1149497,0
1998-12-08,26.425,26.627,26.268,26.463,421617,0
1998-12-09,26.425,26.584,26.388,26.584,272087,0
1998-12-10,26.425,26.507,26.148,26.351,443245,0
1998-12-11,26.351,26.664,26.148,26.627,395317,0
1998-12-14,26.463,26.544,26.268,26.463,463670,0
1998-12-15,26.388,26.463,26.232,26.425,607724,0
1998-12-16,26.463,26.627,26.232,26.627,744037,0
1998-12-17,26.584,27.138,26.584,27.138,1065388,0
1998-12-18,26.664,27.293,26.664,27.293,769534,0
1998-12-21,27.138,27.378,27.017,27.339,246052,0
1998-12-22,27.293,27.339,26.823,26.98,367815,0
1998-12-23,26.905,27.099,26.784,26.98,212142,0
1998-12-24,26.859,26.941,26.784,26.823,41386,0
1998-12-28,26.664,27.063,26.664,26.859,266347,0
1998-12-29,26.859,27.017,26.739,26.941,483297,0
1998-12-30,27.017,27.017,26.664,26.859,213878,0
1998-12-31,26.905,27.063,26.704,27.063,160740,0
1999-01-04,26.98,27.219,26.823,27.063,431495,0
1999-01-05,27.017,27.063,26.739,26.823,140584,0
1999-01-06,26.905,26.905,26.584,26.784,169287,0
1999-01-07,26.544,26.704,26.388,26.544,167685,0
1999-01-08,26.507,26.507,25.906,26.306,293050,0
1999-01-11,26.148,26.351,25.399,25.752,347649,0
1999-01-12,25.677,25.991,25.677,25.872,450722,0
1999-01-13,25.788,26.029,25.595,25.833,266749,0
1999-01-14,25.677,25.677,25.356,25.475,270755,0
1999-01-15,25.555,25.677,25.513,25.677,252328,0
1999-01-19,25.316,25.399,25.235,25.399,347386,0
1999-01-20,25.356,25.356,24.957,25.039,427090,0
1999-01-21,24.957,25.196,24.92,25.076,306401,0
1999-01-22,25.002,25.28,25.002,25.28,305330,0
1999-01-25,25.356,25.555,25.28,25.475,464338,0
1999-01-26,25.555,25.713,25.039,25.161,617604,0
1999-01-27,25.316,25.316,24.802,24.846,243519,0
1999-01-28,24.92,25.235,24.846,25.076,436435,0
1999-01-29,25.161,25.161,24.567,24.883,457930,0
1999-02-01,24.726,24.726,24.209,24.365,490774,0
1999-02-02,24.246,24.402,24.09,24.282,313478,0
1999-02-03,24.33,24.33,24.052,24.282,270886,0
1999-02-04,24.282,24.282,23.616,23.812,321885,0
1999-02-05,23.812,23.93,23.73,23.849,295720,0
1999-02-08,24.005,24.09,23.692,23.849,400790,0
1999-02-09,23.93,24.005,23.73,23.772,260205,0
1999-02-10,23.93,24.052,23.654,23.812,196524,0
1999-02-11,23.654,23.772,23.453,23.654,121626,0
1999-02-12,23.73,23.73,23.137,23.221,310405,0
1999-02-16,23.294,23.73,23.294,23.496,230434,0
1999-02-17,23.534,24.172,23.453,23.812,285840,0
1999-02-18,23.812,24.485,23.772,24.365,432563,0
1999-02-19,24.282,24.33,23.812,23.849,441642,0
1999-02-22,23.772,24.09,23.772,23.97,365274,0
1999-02-23,23.849,23.93,23.654,23.93,394649,0
1999-02-24,24.052,24.172,23.616,23.654,372219,0
1999-02-25,23.572,23.772,23.294,23.496,286773,0
1999-02-26,23.534,23.73,23.339,23.654,392912,0
1999-03-01,23.572,23.73,23.453,23.654,311208,0
1999-03-02,23.692,24.125,23.534,23.849,369414,0
1999-03-03,23.812,24.33,23.73,24.172,318148,0
1999-03-04,24.125,24.762,24.005,24.524,604257,0
1999-03-05,24.681,25.123,24.681,24.846,526555,0
1999-03-08,24.246,24.246,23.812,24.246,421884,0
1999-03-09,24.172,24.209,23.572,23.772,323889,0
1999-03-10,23.692,23.849,23.414,23.496,344848,0
1999-03-11,23.572,23.93,23.496,23.849,320817,0
1999-03-12,23.849,24.209,23.812,24.172,227227,0
1999-03-15,24.012,24.052,23.73,23.812,328962,0
1999-03-16,23.692,24.012,23.572,23.895,165285,0
1999-03-17,23.73,23.895,23.654,23.895,169152,0
1999-03-18,23.772,24.172,23.73,24.125,228164,0
1999-03-19,24.125,24.125,23.654,23.772,391446,0
1999-03-22,23.73,23.849,23.616,23.849,109879,0
1999-03-23,23.772,23.849,23.414,23.496,302662,0
1999-03-24,23.534,24.172,23.377,24.125,520278,0
1999-03-25,24.052,24.052,23.812,24.012,134444,0
1999-03-26,23.93,24.012,23.692,23.73,424285,0
1999-03-29,23.73,23.849,23.616,23.692,238982,0
1999-03-30,23.812,23.812,23.174,23.174,472216,0
1999-03-31,23.496,23.496,22.942,22.942,232704,0
1999-04-01,22.981,23.377,22.703,23.221,477822,0
1999-04-05,23.221,23.453,23.221,23.453,306933,0
1999-04-06,23.453,23.453,22.897,23.016,228030,0
1999-04-07,22.981,23.174,22.703,22.897,363272,0
1999-04-08,22.861,23.377,22.861,23.339,335774,0
1999-04-09,23.221,23.294,22.897,23.016,200530,0
1999-04-12,23.174,23.294,23.016,23.256,174230,0
1999-04-13,23.101,23.174,22.942,23.062,168486,0
1999-04-14,23.062,23.101,22.861,22.942,305064,0
1999-04-15,23.062,23.137,22.942,22.981,375956,0
1999-04-16,23.101,23.221,22.942,23.137,389575,0
1999-04-19,23.221,23.772,23.221,23.692,470750,0
1999-04-20,23.772,24.567,23.692,24.485,538034,0
1999-04-21,24.524,24.681,24.33,24.681,718937,0
1999-04-22,24.681,24.681,24.246,24.402,405060,0
1999-04-23,24.402,24.485,24.209,24.29,198128,0
1999-04-26,24.29,24.485,24.172,24.29,196656,0
1999-04-27,24.365,24.448,24.209,24.209,279831,0
1999-04-28,24.172,24.524,24.09,24.33,491175,0
1999-04-29,24.365,24.726,24.33,24.567,480227,0
1999-04-30,24.681,24.681,24.402,24.524,638564,0
1999-05-03,24.448,25.039,24.402,24.957,358066,0
1999-05-04,24.957,24.957,24.726,24.802,193049,0
1999-05-05,24.726,25.039,24.642,25.039,353390,0
1999-05-06,24.802,24.92,24.726,24.846,234438,0
1999-05-07,24.883,25.002,24.642,24.883,302795,0
1999-05-10,24.762,25.235,24.681,25.002,139646,0
1999-05-11,24.846,25.076,24.681,24.92,192252,0
1999-05-12,24.92,25.002,24.726,24.957,248989,0
1999-05-13,24.957,25.316,24.883,25.316,198792,0
1999-05-14,25.196,25.196,24.726,24.883,243120,0
1999-05-17,24.92,25.28,24.802,25.161,157272,0
1999-05-18,25.161,25.235,24.883,25.039,215881,0
1999-05-19,25.161,25.316,25.123,25.235,157674,0
1999-05-20,25.196,25.316,25.039,25.28,577418,0
1999-05-21,25.161,25.555,25.161,25.436,387171,0
1999-05-24,25.399,25.833,25.399,25.595,344180,0
1999-05-25,25.595,25.955,25.595,25.797,238177,0
1999-05-26,25.797,25.872,25.555,25.797,209876,0
1999-05-27,25.872,25.872,25.356,25.519,380095,0
1999-05-28,25.475,25.955,25.399,25.955,265947,0
1999-06-01,25.833,25.833,25.399,25.555,256734,0
1999-06-02,25.555,25.631,25.475,25.555,400653,0
1999-06-03,25.631,25.677,25.475,25.677,359402,0
1999-06-04,25.595,25.677,25.519,25.677,393310,0
1999-06-07,25.076,25.436,25.039,25.399,456327,0
1999-06-08,25.196,25.316,25.076,25.196,324957,0
1999-06-09,25.123,25.196,24.92,25.161,185575,0
1999-06-10,25.161,25.196,24.606,24.606,264077,0
1999-06-11,24.606,24.726,24.485,24.726,318681,0
1999-06-14,24.846,25.039,24.762,24.964,235373,0
1999-06-15,24.846,25.399,24.846,25.196,236439,0
1999-06-16,25.196,25.595,25.076,25.436,228030,0
1999-06-17,25.436,25.519,24.92,25.161,216680,0
1999-06-18,25.161,25.196,25.002,25.161,417877,0
1999-06-21,25.123,25.161,24.726,24.802,434433,0
1999-06-22,24.762,25.161,24.681,25.076,304796,0
1999-06-23,25.161,25.161,24.802,25.039,241645,0
1999-06-24,25.039,25.161,24.964,25.002,388105,0
1999-06-25,25.076,25.196,24.964,25.076,464875,0
1999-06-28,25.161,25.316,25.076,25.243,484230,0
1999-06-29,25.076,25.123,24.846,24.964,266879,0
1999-06-30,24.964,25.002,24.33,24.33,427090,0
1999-07-01,24.567,24.846,24.33,24.681,302662,0
1999-07-02,24.681,24.726,24.524,24.681,257669,0
1999-07-06,24.681,24.883,24.567,24.726,327897,0
1999-07-07,24.726,24.883,24.485,24.726,256066,0
1999-07-08,24.681,24.726,24.567,24.606,297317,0
1999-07-09,24.762,24.762,24.567,24.726,225625,0
1999-07-12,24.726,24.726,24.485,24.567,157000,0
1999-07-13,24.485,24.802,24.485,24.762,236976,0
1999-07-14,24.846,24.846,24.448,24.681,142987,0
1999-07-15,24.762,24.92,24.726,24.762,124297,0
1999-07-16,24.802,24.802,24.448,24.642,160075,0
1999-07-19,24.524,24.681,24.402,24.567,296519,0
1999-07-20,24.567,25.039,24.524,24.846,267415,0
1999-07-21,24.726,24.964,24.726,24.964,204266,0
1999-07-22,24.846,25.002,24.802,24.964,209742,0
1999-07-23,24.883,25.002,24.883,24.964,224026,0
1999-07-26,24.964,25.28,24.964,25.076,157135,0
1999-07-27,25.28,25.28,24.964,25.196,355128,0
1999-07-28,25.039,25.161,24.92,24.964,283836,0
1999-07-29,24.883,24.964,24.606,24.681,540436,0
1999-07-30,24.681,24.883,24.681,24.883,248857,0
1999-08-02,24.964,25.123,24.726,24.964,223758,0
1999-08-03,24.964,25.243,24.964,25.123,288777,0
1999-08-04,25.076,25.243,25.002,25.039,345919,0
1999-08-05,25.161,25.161,24.964,25.076,471147,0
1999-08-06,25.123,25.123,24.606,24.846,562733,0
1999-08-09,24.846,25.002,24.846,24.92,518141,0
1999-08-10,24.846,24.92,24.606,24.762,360872,0
1999-08-11,24.681,24.802,24.524,24.606,320014,0
1999-08-12,24.642,24.726,24.485,24.524,205467,0
1999-08-13,24.642,24.642,24.448,24.567,246723,0
1999-08-16,24.524,24.681,24.485,24.642,338309,0
1999-08-17,24.726,24.802,24.642,24.802,314411,0
1999-08-18,24.681,24.762,24.485,24.726,198389,0
1999-08-19,24.606,25.039,24.485,25.039,411203,0
1999-08-20,25.039,25.356,25.002,25.28,244453,0
1999-08-23,25.076,25.356,25.076,25.243,284640,0
1999-08-24,25.161,25.399,25.123,25.356,241645,0
1999-08-25,25.28,25.833,25.28,25.797,240982,0
1999-08-26,25.752,25.833,25.631,25.713,296118,0
1999-08-27,25.555,25.797,25.555,25.631,235641,0
1999-08-30,25.356,25.677,25.243,25.28,269686,0
1999-08-31,25.28,25.555,25.243,25.399,202396,0
1999-09-01,25.243,25.475,25.243,25.436,245921,0
1999-09-02,25.356,25.475,25.039,25.436,2760661,0
1999-09-03,25.161,25.677,25.161,25.555,356060,0
1999-09-07,25.519,25.519,25.039,25.123,210005,0
1999-09-08,24.964,25.039,24.846,24.883,340176,0
1999-09-09,24.802,24.846,24.762,24.846,244050,0
1999-09-10,24.964,25.161,24.92,25.039,194787,0
1999-09-13,24.92,24.92,24.762,24.883,114950,0
1999-09-14,25.039,25.039,24.688,24.688,112012,0
1999-09-15,24.802,24.964,24.642,24.642,114681,0
1999-09-16,24.485,24.606,24.33,24.402,106139,0
1999-09-17,24.33,24.606,24.33,24.606,186643,0
1999-09-20,24.567,24.567,24.33,24.33,143253,0
1999-09-21,24.172,24.33,24.012,24.09,231899,0
1999-09-22,24.172,24.29,24.012,24.246,267817,0
1999-09-23,24.172,24.29,23.93,23.97,196656,0
1999-09-24,23.812,23.895,23.654,23.736,339645,0
1999-09-27,23.812,24.052,23.772,23.772,253398,0
1999-09-28,23.616,23.849,23.377,23.496,389305,0
1999-09-29,23.534,23.736,23.461,23.616,364076,0
1999-09-30,23.736,23.97,23.654,23.97,318818,0
1999-10-01,24.052,24.33,23.812,24.33,434698,0
1999-10-04,24.172,25.28,24.172,24.688,888355,0
1999-10-05,24.688,24.726,24.246,24.365,313606,0
1999-10-06,24.29,24.402,24.125,24.33,184642,0
1999-10-07,24.209,24.365,23.895,23.97,230434,0
1999-10-08,23.93,24.246,23.849,24.172,310539,0
1999-10-11,24.052,24.125,23.534,23.692,122429,0
1999-10-12,23.654,23.692,23.339,23.616,166484,0
1999-10-13,23.572,23.692,23.496,23.572,129635,0
1999-10-14,23.496,23.692,23.461,23.692,1092623,0
1999-10-15,23.692,23.692,23.182,23.182,306262,0
1999-10-18,23.294,23.414,23.182,23.377,540170,0
1999-10-19,23.414,23.414,23.062,23.137,466075,0
1999-10-20,23.137,23.182,22.897,23.101,191315,0
1999-10-21,22.942,23.016,22.823,22.981,288639,0
1999-10-22,23.137,23.256,22.897,22.981,516137,0
1999-10-25,22.823,23.182,22.786,22.942,302262,0
1999-10-26,22.942,23.414,22.942,23.221,658990,0
1999-10-27,23.294,23.895,23.256,23.772,251262,0
1999-10-28,23.895,24.209,23.849,24.09,201461,0
1999-10-29,24.09,24.246,23.849,23.97,295452,0
1999-11-01,24.012,24.172,23.97,24.012,194920,0
1999-11-02,24.052,24.402,24.012,24.125,238444,0
1999-11-03,24.209,24.209,23.736,23.93,257002,0
1999-11-04,24.012,24.09,23.616,23.692,136446,0
1999-11-05,23.97,24.09,23.772,23.772,198128,0
1999-11-08,23.895,23.895,23.572,23.654,117222,0
1999-11-09,23.654,23.654,23.414,23.496,275427,0
1999-11-10,23.496,23.496,23.221,23.339,208407,0
1999-11-11,23.294,23.377,23.101,23.294,273024,0
1999-11-12,23.377,23.616,23.294,23.339,324822,0
1999-11-15,23.137,23.294,22.981,23.101,152465,0
1999-11-17,23.256,23.339,22.942,23.062,257669,0
1999-11-18,22.897,23.256,22.897,23.137,500784,0
1999-11-19,23.101,23.137,22.665,22.703,445380,0
1999-11-22,22.703,22.703,22.23,22.304,392645,0
1999-11-23,22.304,22.304,21.752,21.833,640702,0
1999-11-24,21.788,21.788,21.631,21.752,597178,0
1999-11-26,21.752,21.752,21.595,21.631,139916,0
1999-11-29,21.559,21.559,20.921,21.159,524685,0
1999-11-30,21.233,21.993,21.159,21.952,1397289,0
1999-12-01,21.952,22.113,21.677,21.752,758053,0
1999-12-02,21.788,21.833,21.677,21.788,778613,0
1999-12-03,21.952,21.993,21.788,21.87,2005010,0
1999-12-06,21.631,21.677,21.233,21.399,818131,0
1999-12-07,21.355,21.511,21.159,21.355,1107711,0
1999-12-08,21.28,21.319,21.078,21.113,353527,0
1999-12-09,21.113,21.113,20.801,20.921,612798,0
1999-12-10,20.921,21.002,20.56,20.762,624683,0
1999-12-13,20.801,20.801,20.403,20.56,593438,0
1999-12-14,20.56,20.762,20.56,20.604,501854,0
1999-12-15,20.604,20.801,20.448,20.762,365944,0
1999-12-16,20.762,20.801,20.524,20.524,515202,0
1999-12-17,20.604,20.604,20.283,20.524,701576,0
1999-12-20,20.486,20.837,20.283,20.59,533760,0
1999-12-21,20.682,21.04,20.682,21.002,715732,0
1999-12-22,21.002,21.04,20.921,20.959,429894,0
1999-12-23,20.959,21.04,20.921,21.002,385171,0
1999-12-27,20.921,21.159,20.921,21.002,288509,0
1999-12-28,21.04,21.159,20.959,21.04,1014522,0
1999-12-29,20.959,21.04,20.643,20.837,448584,0
1999-12-30,20.883,20.921,20.726,20.801,596911,0
1999-12-31,20.837,20.883,20.643,20.762,216416,0
2000-01-03,20.643,20.682,20.007,20.486,935618,0
2000-01-04,20.486,20.604,20.403,20.486,608257,0
2000-01-05,20.486,21.28,20.486,21.28,1726515,0
2000-01-06,21.28,21.355,21.078,21.198,427761,0
2000-01-07,21.233,21.559,21.198,21.511,417478,0
2000-01-10,21.511,21.713,21.319,21.355,645241,0
2000-01-11,21.319,21.355,21.198,21.319,639765,0
2000-01-12,21.399,21.476,21.113,21.438,320951,0
2000-01-13,21.399,21.595,21.319,21.511,313880,0
2000-01-14,21.476,21.476,21.04,21.198,375020,0
2000-01-18,21.198,21.198,20.486,20.486,555391,0
2000-01-19,20.56,21.04,20.524,21.002,542302,0
2000-01-20,20.883,20.959,20.762,20.921,283437,0
2000-01-21,20.959,21.078,20.801,21.078,543376,0
2000-01-24,21.078,21.511,21.078,21.198,457130,0
2000-01-25,21.159,21.233,20.56,20.682,541905,0
2000-01-26,20.762,21.078,20.726,20.921,433363,0
2000-01-27,20.837,21.002,20.762,20.883,388641,0
2000-01-28,20.726,20.801,20.448,20.486,814929,0
2000-01-31,20.524,20.801,20.283,20.643,342714,0
2000-02-01,20.801,20.801,20.486,20.643,247257,0
2000-02-02,20.801,21.159,20.643,20.643,558731,0
2000-02-03,20.643,21.198,20.643,20.883,579954,0
2000-02-04,20.921,21.04,20.127,20.246,505595,0
2000-02-07,20.246,20.246,20.052,20.127,313606,0
2000-02-08,20.127,20.56,20.127,20.21,413739,0
2000-02-09,20.604,20.604,19.97,20.007,439104,0
2000-02-10,20.007,20.17,19.654,19.728,490107,0
2000-02-11,19.728,19.893,19.654,19.654,595710,0
2000-02-14,19.812,19.97,19.574,19.812,349123,0
2000-02-15,19.812,19.848,19.654,19.728,266614,0
2000-02-16,19.654,19.773,19.534,19.609,205602,0
2000-02-17,19.609,19.609,19.294,19.332,249524,0
2000-02-18,19.332,19.332,18.741,19.174,618405,0
2000-02-22,19.332,19.415,19.098,19.294,279966,0
2000-02-23,19.258,19.294,18.822,19.174,390239,0
2000-02-24,19.174,19.174,18.068,18.307,531222,0
2000-02-25,18.307,18.501,18.068,18.307,397052,0
2000-02-28,18.462,19.098,18.307,19.056,870869,0
2000-02-29,18.981,19.056,18.822,19.017,1024000,0
2000-03-01,18.898,18.981,18.388,18.703,424153,0
2000-03-02,18.269,18.462,18.103,18.342,775407,0
2000-03-03,18.388,18.703,18.269,18.501,365274,0
2000-03-06,18.388,18.388,17.753,17.869,2994433,0
2000-03-07,17.594,17.991,17.513,17.669,393449,0
2000-03-08,17.714,17.991,17.594,17.753,653521,0
2000-03-09,17.753,17.91,17.594,17.788,506929,0
2000-03-10,17.946,17.946,17.753,17.835,289445,0
2000-03-13,17.91,17.91,17.669,17.835,337509,0
2000-03-14,17.835,17.835,17.476,17.633,400255,0
2000-03-15,17.633,18.501,17.633,18.427,595440,0
2000-03-16,18.583,19.497,18.501,19.415,645776,0
2000-03-17,19.258,19.34,19.017,19.098,1076204,0
2000-03-20,19.098,19.34,19.017,19.174,598911,0
2000-03-21,19.174,19.34,19.174,19.294,678352,0
2000-03-22,19.294,19.294,18.861,19.098,862991,0
2000-03-23,18.943,19.453,18.943,19.137,429758,0
2000-03-24,19.056,19.34,18.943,19.34,451924,0
2000-03-27,19.415,19.691,19.378,19.617,305999,0
2000-03-28,19.654,19.728,19.218,19.218,471944,0
2000-03-29,19.258,19.773,19.258,19.453,493841,0
2000-03-30,19.617,19.773,19.218,19.415,605455,0
2000-03-31,19.617,19.617,19.218,19.617,427892,0
2000-04-03,19.574,19.773,19.415,19.728,662994,0
2000-04-04,19.691,20.367,19.691,20.246,855246,0
2000-04-05,20.21,20.921,20.21,20.643,503188,0
2000-04-06,20.682,20.801,20.246,20.403,489573,0
2000-04-07,20.403,20.643,20.007,20.052,411605,0
2000-04-10,19.893,20.524,19.773,20.17,495179,0
2000-04-11,20.329,20.643,20.127,20.283,219884,0
2000-04-12,20.448,20.921,20.448,20.524,254200,0
2000-04-13,20.524,21.476,20.283,21.078,1174193,0
2000-04-14,21.078,21.438,20.643,20.845,294787,0
2000-04-17,20.682,21.078,20.329,21.078,525620,0
2000-04-18,20.959,21.28,20.845,21.078,584628,0
2000-04-19,20.921,21.04,20.568,21.002,344315,0
2000-04-20,21.04,21.476,20.921,21.476,601449,0
2000-04-24,21.399,22.187,21.399,22.147,448452,0
2000-04-25,22.23,23.301,22.187,23.182,983950,0
2000-04-26,23.301,24.09,23.256,24.012,796771,0
2000-04-27,23.772,24.09,23.578,23.616,952039,0
2000-04-28,23.534,23.534,22.786,23.256,473550,0
2000-05-01,23.101,23.339,22.823,23.101,505322,0
2000-05-02,23.101,23.301,22.464,22.546,589304,0
2000-05-03,22.427,22.628,22.187,22.386,314141,0
2000-05-04,22.23,23.101,21.993,22.981,394113,0
2000-05-05,22.741,22.741,22.187,22.508,260872,0
2000-05-08,22.351,23.534,22.304,22.786,482761,0
2000-05-09,22.741,22.903,22.546,22.786,274490,0
2000-05-10,22.786,23.221,22.741,22.903,363138,0
2000-05-11,22.665,23.461,22.665,23.414,300926,0
2000-05-12,23.256,23.534,23.062,23.182,340308,0
2000-05-15,23.016,23.654,22.942,23.414,324019,0
2000-05-16,23.377,23.534,22.703,23.256,332966,0
2000-05-17,23.182,23.182,22.304,22.582,425620,0
2000-05-18,22.464,23.301,22.464,22.861,266212,0
2000-05-19,22.703,22.981,22.351,22.942,346855,0
2000-05-22,23.062,23.654,22.981,23.339,286906,0
2000-05-23,23.062,23.339,22.981,23.182,358066,0
2000-05-24,23.256,23.856,23.182,23.616,348052,0
2000-05-25,23.496,23.496,23.062,23.377,341911,0
2000-05-26,23.221,23.856,23.182,23.339,371151,0
2000-05-30,23.496,23.496,22.981,23.101,286374,0
2000-05-31,23.182,23.496,23.101,23.256,190649,0
2000-06-01,23.101,23.339,22.861,23.301,392106,0
2000-06-02,23.301,23.339,22.823,22.861,212274,0
2000-06-05,22.823,22.823,22.113,22.304,3318320,0
2000-06-06,21.476,22.427,21.476,22.351,649381,0
2000-06-07,22.269,22.386,22.147,22.187,328424,0
2000-06-08,22.147,22.187,21.559,21.912,985818,0
2000-06-09,22.23,22.508,22.073,22.464,448851,0
2000-06-12,22.546,22.786,22.508,22.568,313742,0
2000-06-13,22.508,23.062,22.508,22.582,293178,0
2000-06-14,22.665,22.665,22.113,22.147,252064,0
2000-06-15,22.269,22.981,22.23,22.582,248325,0
2000-06-16,22.351,22.823,22.351,22.464,533492,0
2000-06-19,22.304,22.665,22.23,22.427,532830,0
2000-06-20,22.269,22.464,21.87,22.351,338309,0
2000-06-21,22.23,22.786,22.23,22.386,325891,0
2000-06-22,22.187,22.23,21.912,22.147,485298,0
2000-06-23,22.23,22.464,22.029,22.187,210807,0
2000-06-26,22.269,22.861,22.147,22.508,1371253,0
2000-06-27,22.546,22.786,21.912,21.993,467540,0
2000-06-28,21.952,22.665,21.559,22.546,490107,0
2000-06-29,22.582,22.665,21.833,21.912,724679,0
2000-06-30,21.952,22.665,21.122,21.399,927877,0
2000-07-03,21.595,22.147,21.595,22.113,452456,0
2000-07-05,22.147,22.582,21.993,22.073,698911,0
2000-07-06,21.952,22.304,21.87,21.912,315074,0
2000-07-07,21.952,22.269,21.797,22.113,305064,0
2000-07-10,22.187,22.508,22.073,22.351,485432,0
2000-07-11,22.187,22.703,21.993,22.703,363541,0
2000-07-12,22.823,23.062,22.351,22.748,482359,0
2000-07-13,22.427,22.703,22.427,22.665,252862,0
2000-07-14,22.582,22.861,22.187,22.269,268882,0
2000-07-17,22.269,22.427,22.187,22.33,303330,0
2000-07-18,22.351,22.786,22.351,22.464,362210,0
2000-07-19,22.823,23.221,22.823,22.823,567941,0
2000-07-20,23.137,23.301,23.062,23.137,370885,0
2000-07-21,23.137,23.221,22.861,23.023,335104,0
2000-07-24,22.861,22.981,22.508,22.748,291444,0
2000-07-25,22.823,23.023,22.748,22.903,254732,0
2000-07-26,22.748,23.023,22.546,22.599,337239,0
2000-07-27,22.628,23.301,22.582,23.182,607190,0
2000-07-28,23.221,23.339,22.861,23.062,227227,0
2000-07-31,23.377,23.461,22.861,22.942,412807,0
2000-08-01,22.981,23.772,22.942,23.692,732287,0
2000-08-02,23.692,23.978,23.654,23.856,597444,0
2000-08-03,23.978,24.642,23.895,24.102,974868,0
2000-08-04,24.012,24.485,23.461,24.33,504656,0
2000-08-07,24.255,24.485,23.856,24.455,691301,0
2000-08-08,24.642,24.688,24.29,24.567,330696,0
2000-08-09,24.448,24.567,24.33,24.531,499184,0
2000-08-10,24.642,24.642,24.33,24.502,176229,0
2000-08-11,24.485,24.846,24.485,24.614,585298,0
2000-08-14,24.485,24.883,24.33,24.808,383303,0
2000-08-15,24.726,25.039,24.688,24.883,454324,0
2000-08-16,24.642,25.123,24.606,25.123,183304,0
2000-08-17,25.123,25.555,25.083,25.243,378627,0
2000-08-18,25.204,25.363,25.204,25.316,479289,0
2000-08-21,25.204,25.316,24.92,25.083,287178,0
2000-08-22,24.92,25.083,24.846,25.039,188646,0
2000-08-23,24.883,25.204,24.808,25.083,161676,0
2000-08-24,24.964,25.002,24.808,24.964,252328,0
2000-08-25,24.808,24.846,24.642,24.808,359402,0
2000-08-28,24.567,25.316,24.567,25.123,324822,0
2000-08-29,25.039,25.161,24.92,25.039,348588,0
2000-08-30,24.883,25.677,24.883,25.204,366476,0
2000-08-31,25.204,25.76,25.161,25.645,691165,0
2000-09-01,25.519,25.595,25.399,25.519,357800,0
2000-09-05,25.363,26.112,25.363,26.112,521615,0
2000-09-06,25.955,26.627,25.955,26.593,2004745,0
2000-09-07,26.72,26.995,26.72,26.995,3088155,0
2000-09-08,26.911,27.519,26.874,27.496,1177933,0
2000-09-11,27.436,27.924,27.436,27.655,764060,0
2000-09-12,27.684,28.08,27.599,27.761,866196,0
2000-09-13,27.719,28.125,27.399,27.519,839228,0
2000-09-14,27.399,27.399,26.837,27.159,656320,0
2000-09-15,27.28,27.556,27.159,27.371,1300495,0
2000-09-18,27.114,27.363,26.957,27.316,1021463,0
2000-09-19,27.28,27.28,25.991,26.074,522683,0
2000-09-20,25.906,25.906,24.943,25.107,961654,0
2000-09-21,25.026,25.064,24.095,24.419,1187949,0
2000-09-22,24.419,25.468,24.224,25.348,809719,0
2000-09-25,25.266,25.669,25.107,25.548,390906,0
2000-09-26,25.588,26.274,25.588,26.112,498249,0
2000-09-27,25.991,26.636,25.428,26.516,927343,0
2000-09-28,26.516,27.04,26.47,26.72,511468,0
2000-09-29,26.754,27.235,26.754,26.965,457261,0
2000-10-02,27.114,27.363,26.351,27.363,845235,0
2000-10-03,27.235,27.363,26.516,26.552,579553,0
2000-10-04,26.552,27.077,25.588,25.825,617338,0
2000-10-05,25.955,26.47,25.227,25.266,527753,0
2000-10-06,25.266,25.631,25.107,25.144,563666,0
2000-10-09,25.144,25.384,24.821,24.906,365410,0
2000-10-10,25.107,25.788,24.906,25.144,817465,0
2000-10-11,25.308,25.706,24.943,25.19,717736,0
2000-10-12,25.144,25.706,24.543,25.384,707055,0
2000-10-13,25.384,25.752,25.384,25.752,515202,0
2000-10-16,25.669,26.396,25.669,25.788,348723,0
2000-10-17,25.788,26.193,25.752,25.825,308270,0
2000-10-18,25.752,25.955,24.702,25.026,400255,0
2000-10-19,24.943,24.943,24.463,24.74,338976,0
2000-10-20,24.702,25.026,24.419,24.502,552453,0
2000-10-23,24.419,24.866,24.343,24.543,339774,0
2000-10-24,24.463,24.821,24.381,24.582,644172,0
2000-10-25,24.74,25.107,24.343,24.381,506395,0
2000-10-26,24.381,24.502,24.224,24.343,593306,0
2000-10-27,24.14,24.987,24.059,24.987,358066,0
2000-10-30,25.064,26.074,25.026,26.029,544574,0
2000-10-31,25.906,25.955,25.19,25.588,293982,0
2000-11-01,25.669,26.193,25.669,26.148,636428,0
2000-11-02,26.232,26.47,26.074,26.433,1178067,0
2000-11-03,26.433,26.72,25.991,26.274,746571,0
2000-11-06,26.313,26.911,26.232,26.313,670874,0
2000-11-07,26.274,26.72,25.991,26.232,729751,0
2000-11-08,26.232,26.47,25.788,26.313,254867,0
2000-11-09,26.313,26.995,26.313,26.837,632158,0
2000-11-10,26.837,27.235,26.837,26.957,351124,0
2000-11-13,26.874,27.483,26.874,26.911,482096,0
2000-11-14,26.837,26.837,26.274,26.47,528959,0
2000-11-15,26.433,26.957,26.313,26.636,928942,0
2000-11-16,26.672,27.077,26.598,27.04,318950,0
2000-11-17,27.197,27.639,27.077,27.639,270349,0
2000-11-20,27.556,27.924,27.399,27.556,485166,0
2000-11-21,27.519,27.639,26.957,27.483,264342,0
2000-11-22,27.483,27.684,27.159,27.399,196122,0
2000-11-24,27.363,27.363,26.995,27.159,123898,0
2000-11-27,27.197,27.235,26.793,27.114,245921,0
2000-11-28,27.159,27.556,27.077,27.399,171826,0
2000-11-29,27.235,27.841,27.235,27.803,376757,0
2000-11-30,27.803,28.607,27.761,28.566,776610,0
2000-12-01,28.566,28.688,28.163,28.688,1158308,0
2000-12-04,28.447,28.964,28.447,28.771,704115,0
2000-12-05,28.642,28.642,28.365,28.607,520010,0
2000-12-06,28.642,28.964,28.524,28.688,794636,0
2000-12-07,28.65,29.144,28.65,28.933,693306,0
2000-12-08,28.933,28.933,28.365,28.851,525880,0
2000-12-11,28.695,28.695,28.117,28.566,343381,0
2000-12-12,28.566,28.899,28.531,28.65,369147,0
2000-12-13,28.65,28.695,28.411,28.65,419214,0
2000-12-14,28.566,28.614,28.246,28.411,371416,0
2000-12-15,28.246,28.411,28.117,28.201,748173,0
2000-12-18,28.08,28.566,27.998,28.163,628421,0
2000-12-19,28.163,28.779,27.998,28.65,375020,0
2000-12-20,28.779,29.631,28.566,29.55,595710,0
2000-12-21,29.594,29.961,29.1,29.879,562068,0
2000-12-22,29.713,29.795,29.226,29.752,354061,0
2000-12-26,29.914,30.65,29.713,30.568,283702,0
2000-12-27,30.328,30.613,30.118,30.412,324423,0
2000-12-28,30.568,30.568,29.879,30.044,427090,0
2000-12-29,30.202,30.485,29.914,30.244,557522,0
2001-01-02,29.961,30.044,29.346,29.51,587966,0
2001-01-03,29.594,29.961,28.117,28.246,482096,0
2001-01-04,28.201,28.246,25.962,26.163,719737,0
2001-01-05,26.043,26.733,25.914,26.119,474885,0
2001-01-08,26.119,26.898,26.119,26.898,575684,0
2001-01-09,26.898,26.98,26.649,26.853,256066,0
2001-01-10,26.777,27.017,26.2,26.568,305601,0
2001-01-11,26.568,26.568,25.428,25.548,656320,0
2001-01-12,25.713,26.119,25.099,25.88,713196,0
2001-01-16,25.88,25.88,24.365,25.631,795436,0
2001-01-17,25.631,26.119,25.384,25.669,614799,0
2001-01-18,25.752,26.119,25.631,25.914,503456,0
2001-01-19,25.669,26.613,25.348,26.411,895569,0
2001-01-22,26.411,27.017,26.283,27.017,1041357,0
2001-01-23,27.063,27.878,26.649,26.853,745502,0
2001-01-24,26.853,27.467,26.853,27.301,360470,0
2001-01-25,27.301,27.878,27.063,27.347,550847,0
2001-01-26,27.347,27.51,26.411,27.017,364340,0
2001-01-29,26.988,27.489,26.837,27.092,269551,0
2001-01-30,27.099,27.19,26.576,26.935,263009,0
2001-01-31,26.935,26.935,26.119,26.627,231367,0
2001-02-01,26.974,27.07,26.119,26.537,324156,0
2001-02-02,26.448,26.687,26.127,26.224,518944,0
2001-02-05,26.232,26.448,26.104,26.254,499853,0
2001-02-06,26.254,26.388,25.669,26.119,611995,0
2001-02-07,26.119,26.747,25.955,26.351,555391,0
2001-02-08,26.516,26.874,26.366,26.777,601316,0
2001-02-09,26.739,27.226,26.696,27.145,386637,0
2001-02-12,27.077,27.588,26.643,27.092,555789,0
2001-02-13,27.13,27.444,26.72,27.145,409733,0
2001-02-14,27.166,27.399,26.712,27.226,358599,0
2001-02-15,27.235,27.235,26.831,27.009,389976,0
2001-02-16,27.173,27.698,27.173,27.428,452856,0
2001-02-20,27.392,28.08,27.243,27.623,290244,0
2001-02-21,27.459,28.111,27.371,27.444,455526,0
2001-02-22,27.579,27.789,27.28,27.595,661127,0
2001-02-23,27.595,27.789,26.696,27.243,472080,0
2001-02-26,27.197,27.849,27.154,27.301,280363,0
2001-02-27,27.266,27.623,27.204,27.407,402527,0
2001-02-28,27.339,27.623,27.07,27.541,496648,0
2001-03-01,27.639,27.663,27.363,27.475,444580,0
2001-03-02,27.556,27.789,27.235,27.719,564200,0
2001-03-05,27.698,27.893,27.489,27.648,3211383,0
2001-03-06,27.945,27.945,27.333,27.414,405193,0
2001-03-07,27.251,27.51,26.988,27.272,430695,0
2001-03-08,27.339,27.549,27.181,27.452,432031,0
2001-03-09,27.452,27.489,27.063,27.333,364878,0
2001-03-12,27.251,27.324,26.739,26.853,727480,0
2001-03-13,26.726,26.801,26.494,26.524,630956,0
2001-03-14,26.524,26.524,26.057,26.184,749375,0
2001-03-15,26.119,26.598,26.057,26.463,429894,0
2001-03-16,26.119,26.456,26.029,26.136,679418,0
2001-03-19,26.254,26.38,25.788,25.931,429894,0
2001-03-20,25.931,26.524,25.677,26.142,631220,0
2001-03-21,26.119,26.754,26.057,26.057,552855,0
2001-03-22,26.057,26.163,24.829,25.251,763663,0
2001-03-23,25.083,25.324,24.77,25.19,392106,0
2001-03-26,25.324,26.112,25.19,25.962,523614,0
2001-03-27,26.524,26.584,26.112,26.291,461266,0
2001-03-28,26.456,26.762,25.858,26.351,407196,0
2001-03-29,26.524,26.898,25.833,26.867,578089,0
2001-03-30,27.181,27.519,27.084,27.154,568604,0
2001-04-02,27.384,27.909,27.181,27.475,604651,0
2001-04-03,27.422,27.615,26.784,27.535,767132,0
2001-04-04,27.599,27.961,27.272,27.712,533896,0
2001-04-05,27.719,27.719,27.212,27.615,554322,0
2001-04-06,27.51,27.878,26.649,26.98,588366,0
2001-04-09,26.911,27.939,26.911,27.588,497311,0
2001-04-10,27.595,28.283,27.595,28.142,480628,0
2001-04-11,28.08,28.08,27.504,27.782,395580,0
2001-04-12,27.811,28.036,27.28,27.556,310270,0
2001-04-16,27.615,28.111,27.615,27.909,349522,0
2001-04-17,27.909,28.374,27.886,28.305,592105,0
2001-04-18,28.439,28.607,27.556,28.178,569674,0
2001-04-19,28.014,28.252,27.51,27.727,373953,0
2001-04-20,27.623,28.043,27.301,27.556,424554,0
2001-04-23,27.615,28.052,27.549,27.841,392645,0
2001-04-24,27.841,27.968,27.565,27.678,609594,0
2001-04-25,27.678,27.961,27.573,27.789,554856,0
2001-04-26,28.014,28.297,27.856,27.924,271818,0
2001-04-27,27.849,28.08,27.595,27.902,224159,0
2001-04-30,27.782,28.03,27.565,27.826,309337,0
2001-05-01,27.849,27.968,27.705,27.841,468074,0
2001-05-02,27.841,28.097,27.384,27.623,503323,0
2001-05-03,27.459,27.678,26.853,27.04,855647,0
2001-05-04,26.98,27.599,26.928,27.541,233774,0
2001-05-07,27.527,27.615,27.384,27.541,152465,0
2001-05-08,27.444,27.444,27.243,27.333,321215,0
2001-05-09,27.384,27.549,27.266,27.444,281166,0
2001-05-10,27.414,27.483,27.266,27.378,324423,0
2001-05-11,27.384,27.414,27.181,27.28,272887,0
2001-05-14,27.28,27.712,27.28,27.705,344047,0
2001-05-15,27.684,27.782,27.599,27.692,342177,0
2001-05-16,27.678,28.305,27.595,28.277,430559,0
2001-05-17,28.246,28.509,28.065,28.404,474885,0
2001-05-18,28.404,28.454,28.142,28.454,492510,0
2001-05-21,28.454,28.71,28.365,28.71,442977,0
2001-05-22,28.671,28.771,28.575,28.671,332168,0
2001-05-23,28.671,29.334,28.671,29.226,749375,0
2001-05-24,29.391,29.879,29.391,29.571,937355,0
2001-05-25,29.467,29.563,29.339,29.369,721608,0
2001-05-29,29.301,30.155,29.182,29.406,599581,0
2001-05-30,29.339,29.697,29.339,29.496,613336,0
2001-05-31,29.339,29.671,29.339,29.571,564601,0
2001-06-01,29.504,29.504,29.107,29.287,649913,0
2001-06-04,29.174,29.369,29.122,29.362,428823,0
2001-06-05,29.204,29.265,28.906,29.017,1745874,0
2001-06-06,29.01,29.084,28.695,28.779,873401,0
2001-06-07,28.747,28.755,28.252,28.524,421346,0
2001-06-08,28.524,28.906,28.291,28.86,407465,0
2001-06-11,28.851,29.1,28.851,29.068,524685,0
2001-06-12,28.926,29.369,28.926,29.317,373953,0
2001-06-13,29.308,29.384,28.899,28.988,459665,0
2001-06-14,28.822,28.822,28.023,28.089,392381,0
2001-06-15,27.782,29.048,27.761,28.695,668606,0
2001-06-18,28.695,29.1,28.59,28.657,446984,0
2001-06-19,28.426,29.032,28.426,29.032,271154,0
2001-06-20,29.1,29.308,28.704,29.062,356598,0
2001-06-21,29.1,29.1,28.023,28.239,530025,0
2001-06-22,28.185,28.509,28.043,28.38,383703,0
2001-06-25,28.388,28.551,28.169,28.185,236576,0
2001-06-26,28.215,28.566,28.03,28.469,974735,0
2001-06-27,28.454,28.793,28.454,28.747,383030,0
2001-06-28,28.964,29.093,28.671,28.763,320287,0
2001-06-29,29.032,29.032,28.558,28.725,648179,0
2001-07-02,28.763,29.235,28.688,29.235,665802,0
2001-07-03,28.86,29.062,28.664,28.688,557389,0
2001-07-05,28.695,28.86,28.59,28.793,607592,0
2001-07-06,28.793,28.851,28.494,28.575,611729,0
2001-07-09,28.439,28.844,28.395,28.517,423883,0
2001-07-10,28.426,28.59,28.322,28.501,475018,0
2001-07-11,28.637,28.637,28.089,28.252,444181,0
2001-07-12,28.089,28.142,27.767,28.052,305064,0
2001-07-13,28.023,28.052,27.483,27.648,874205,0
2001-07-16,27.648,27.819,27.407,27.483,565136,0
2001-07-17,27.549,27.579,27.099,27.145,330696,0
2001-07-18,27.212,27.316,26.845,26.928,684626,0
2001-07-19,26.957,27.204,26.92,27.204,561801,0
2001-07-20,27.204,27.316,26.47,26.687,982345,0
2001-07-23,26.576,26.576,25.7,25.969,625216,0
2001-07-24,25.788,25.788,25.257,25.363,1337744,0
2001-07-25,25.363,26.086,25.153,25.998,1152838,0
2001-07-26,25.969,26.494,25.7,26.433,469546,0
2001-07-27,26.262,26.448,25.797,26.327,369282,0
2001-07-30,26.507,26.507,25.887,26.433,481695,0
2001-07-31,25.969,26.664,25.955,26.433,464738,0
2001-08-01,26.433,26.911,26.313,26.726,405193,0
2001-08-02,26.672,27.293,26.544,27.054,366744,0
2001-08-03,27.077,27.316,26.809,27.181,345517,0
2001-08-06,26.92,27.009,26.448,26.593,321085,0
2001-08-07,26.809,27.212,26.537,26.68,612530,0
2001-08-08,26.643,26.747,26.306,26.313,195587,0
2001-08-09,26.171,26.672,26.171,26.627,172359,0
2001-08-10,26.456,27.047,26.342,26.882,197990,0
2001-08-13,26.911,26.957,26.584,26.672,224961,0
2001-08-14,26.72,26.882,26.537,26.712,189049,0
2001-08-15,26.777,26.905,26.402,26.537,241917,0
2001-08-16,26.606,26.874,26.335,26.762,240448,0
2001-08-17,26.672,26.905,26.598,26.845,229235,0
2001-08-20,26.809,27.077,26.777,26.92,236174,0
2001-08-21,26.98,27.712,26.911,27.28,444846,0
2001-08-22,27.28,27.684,27.166,27.504,378762,0
2001-08-23,27.414,27.797,27.414,27.782,236439,0
2001-08-24,27.774,27.939,27.599,27.736,384770,0
2001-08-27,27.753,28.052,27.753,27.932,283702,0
2001-08-28,28.065,28.089,27.648,27.924,374351,0
2001-08-29,27.982,28.125,27.871,28.058,340308,0
2001-08-30,28.194,28.388,27.932,28.03,585160,0
2001-08-31,28.03,28.111,27.684,27.753,734422,0
2001-09-04,27.753,28.105,27.727,28.072,350728,0
2001-09-05,27.976,28.023,27.789,27.916,315209,0
2001-09-06,27.886,28.014,27.782,27.871,4541384,0
2001-09-07,27.871,28.215,27.753,28.089,4804258,0
2001-09-10,28.134,28.149,27.363,27.496,523614,0
2001-09-17,27.258,27.607,26.816,27.504,469012,0
2001-09-18,27.333,27.841,27.181,27.774,270349,0
2001-09-19,27.803,28.089,27.063,27.159,662860,0
2001-09-20,26.882,27.519,26.816,27.363,595577,0
2001-09-21,26.853,27.459,26.507,26.544,704515,0
2001-09-24,26.576,26.68,25.931,25.931,578621,0
2001-09-25,25.962,26.095,25.693,25.955,569274,0
2001-09-26,25.895,25.895,25.384,25.505,641234,0
2001-09-27,25.482,25.54,24.957,25.348,576484,0
2001-09-28,25.348,26.239,25.348,26.239,623879,0
2001-10-01,26.374,26.643,25.825,26.593,662860,0
2001-10-02,26.593,27.197,26.524,27.13,438970,0
2001-10-03,27.285,27.736,27.122,27.712,456595,0
2001-10-04,27.736,27.909,27.496,27.774,604519,0
2001-10-05,27.932,28.223,27.705,28.185,475551,0
2001-10-08,28.014,28.072,27.67,27.863,270487,0
2001-10-09,27.871,27.878,27.026,27.19,263409,0
2001-10-10,27.197,27.301,26.905,27.258,289979,0
2001-10-11,27.467,27.467,26.643,26.712,487969,0
2001-10-12,26.643,26.733,26.374,26.655,395048,0
2001-10-15,26.712,26.853,26.486,26.664,370482,0
2001-10-16,26.712,27.009,26.68,26.928,309872,0
2001-10-17,26.92,27.235,26.92,27.159,660725,0
2001-10-18,27.258,27.258,26.853,26.92,666468,0
2001-10-19,26.853,27.19,26.613,27.092,410267,0
2001-10-22,27.026,27.285,26.784,27.154,336039,0
2001-10-23,27.154,27.316,26.988,27.19,495847,0
2001-10-24,27.333,27.333,26.859,27.009,506929,0
2001-10-25,26.747,27.599,26.712,27.496,481960,0
2001-10-26,27.467,27.467,26.784,27.122,338574,0
2001-10-29,27.272,27.272,26.784,27.031,1051104,0
2001-10-30,27.204,27.467,27.031,27.467,639904,0
2001-10-31,27.909,27.909,27.333,27.399,547244,0
2001-11-01,27.599,27.698,27.166,27.599,432697,0
2001-11-02,27.599,27.67,27.026,27.414,500385,0
2001-11-05,27.579,28.149,27.579,28.111,635898,0
2001-11-06,28.111,28.485,27.878,28.454,674476,0
2001-11-07,28.494,28.581,28.111,28.246,272490,0
2001-11-08,28.111,28.763,28.08,28.695,495047,0
2001-11-09,28.884,28.92,28.485,28.877,646176,0
2001-11-12,28.899,28.899,28.388,28.739,421216,0
2001-11-13,28.868,28.868,28.419,28.798,358599,0
2001-11-14,28.494,28.688,28.03,28.089,718937,0
2001-11-15,27.871,28.185,27.496,27.615,684892,0
2001-11-16,27.655,27.841,27.489,27.744,387969,0
2001-11-19,27.744,27.744,27.19,27.698,631623,0
2001-11-20,27.67,28.223,27.556,28.125,587562,0
2001-11-21,27.976,27.976,27.333,27.623,533896,0
2001-11-23,27.67,27.871,27.428,27.819,214411,0
2001-11-26,28.014,28.014,27.856,28.014,423754,0
2001-11-27,28.014,28.215,27.705,28.007,308669,0
2001-11-28,28.007,28.156,27.428,27.535,659794,0
2001-11-29,27.467,27.767,27.219,27.767,405060,0
2001-11-30,27.767,28.111,27.767,27.932,646844,0
2001-12-03,28.043,28.111,27.639,28.052,432563,0
2001-12-04,28.185,28.185,27.803,28.149,967127,0
2001-12-05,28.365,28.365,28.043,28.201,527888,0
2001-12-06,28.169,28.232,27.932,28.097,675680,0
2001-12-07,28.065,28.447,27.953,28.365,388372,0
2001-12-10,28.208,28.351,27.782,27.826,369414,0
2001-12-11,27.856,27.902,27.166,27.285,428158,0
2001-12-12,27.363,27.535,26.988,27.527,592503,0
2001-12-13,27.527,27.961,27.384,27.761,362210,0
2001-12-14,27.719,28.036,27.549,27.976,510531,0
2001-12-17,27.976,27.998,27.684,27.797,344450,0
2001-12-18,27.961,28.439,27.961,28.411,372351,0
2001-12-19,28.411,29.004,28.134,29.004,672345,0
2001-12-20,28.829,28.837,28.194,28.637,371151,0
2001-12-21,28.725,28.763,28.313,28.538,508263,0
2001-12-24,28.551,29.076,28.551,28.988,202666,0
2001-12-26,29.107,29.55,29.017,29.354,318551,0
2001-12-27,29.317,29.647,29.211,29.354,350458,0
2001-12-28,29.579,29.579,29.032,29.406,300391,0
2001-12-31,29.476,29.768,29.272,29.354,411068,0
2002-01-02,29.384,29.69,28.793,29.663,388240,0
2002-01-03,29.768,29.768,29.279,29.55,327495,0
2002-01-04,29.594,29.631,29.093,29.354,324423,0
2002-01-07,29.354,29.488,29.144,29.476,394649,0
2002-01-08,29.354,29.391,29.204,29.317,436302,0
2002-01-09,29.317,29.968,29.161,29.802,758186,0
2002-01-10,29.834,29.939,29.617,29.9,491175,0
2002-01-11,29.9,29.961,29.663,29.795,528554,0
2002-01-14,29.939,30.155,29.81,30.044,571811,0
2002-01-15,30.073,30.347,30.065,30.209,505726,0
2002-01-16,30.209,30.427,30.141,30.202,445380,0
2002-01-17,30.202,30.223,29.893,30.006,617873,0
2002-01-18,29.991,30.178,29.871,30.163,388105,0
2002-01-22,30.427,30.427,29.788,29.887,384099,0
2002-01-23,30.118,30.118,29.594,29.825,371285,0
2002-01-24,29.834,29.931,29.488,29.647,457130,0
2002-01-25,29.788,29.788,29.422,29.638,428823,0
2002-01-28,29.594,29.682,29.504,29.601,214148,0
2002-01-29,29.736,29.9,29.301,29.362,459802,0
2002-01-30,29.317,29.459,28.899,29.384,343113,0
2002-01-31,29.384,29.744,29.055,29.744,667537,0
2002-02-01,29.526,29.871,29.518,29.834,547648,0
2002-02-04,29.834,30.231,29.697,29.939,553389,0
2002-02-05,29.939,29.976,29.354,29.55,708789,0
2002-02-06,29.526,29.609,29.1,29.459,913056,0
2002-02-07,29.317,29.496,29.196,29.354,618003,0
2002-02-08,29.317,29.488,29.144,29.488,429092,0
2002-02-11,29.422,29.422,28.964,29.369,549252,0
2002-02-12,29.354,29.437,29.076,29.397,968059,0
2002-02-13,29.422,29.663,29.174,29.346,1117724,0
2002-02-14,29.174,29.174,28.891,28.996,673410,0
2002-02-15,28.996,29.272,28.807,29.144,568344,0
2002-02-19,28.973,29.137,28.411,28.544,1698477,0
2002-02-20,28.419,28.433,27.761,28.426,1403960,0
2002-02-21,28.426,28.517,28.036,28.125,1151769,0
2002-02-22,28.125,28.125,27.789,28.036,1897006,0
2002-02-25,27.932,27.939,27.489,27.698,1888726,0
2002-02-26,27.753,27.774,27.407,27.407,2634365,0
2002-02-27,27.579,28.239,27.579,28.169,5300506,0
2002-02-28,28.291,28.426,28.043,28.268,1281672,0
2002-03-01,28.447,28.798,28.38,28.739,1359371,0
2002-03-04,28.695,29.182,28.566,29.182,1201563,0
2002-03-05,29.084,29.518,28.949,29.459,1077132,0
2002-03-06,29.697,30.079,29.429,30.079,2490176,0
2002-03-07,29.961,30.284,29.609,29.76,2231039,0
2002-03-08,29.788,29.842,29.22,29.249,1042159,0
2002-03-11,29.226,29.571,28.98,29.279,537899,0
2002-03-12,29.397,29.397,28.98,29.048,888489,0
2002-03-13,28.837,29.294,28.807,29.129,667672,0
2002-03-14,28.941,29.161,28.891,29.048,875677,0
2002-03-15,28.956,29.084,28.763,28.763,1197024,0
2002-03-18,28.59,28.814,28.419,28.798,722944,0
2002-03-19,28.877,29.129,28.86,28.996,560730,0
2002-03-20,28.956,29.04,28.59,29.01,627881,0
2002-03-21,29.01,29.362,28.941,29.362,642838,0
2002-03-22,29.226,29.459,29.174,29.265,835624,0
2002-03-25,29.265,29.301,28.949,29.211,638963,0
2002-03-26,29.294,29.437,29.1,29.294,572611,0
2002-03-27,29.301,29.736,29.153,29.736,852042,0
2002-03-28,29.998,30.104,29.788,30.104,560330,0
2002-04-01,30.036,30.036,29.609,29.69,425087,0
2002-04-02,29.676,29.788,29.557,29.713,567941,0
2002-04-03,29.713,29.76,29.579,29.713,601449,0
2002-04-04,29.713,30.104,29.671,29.825,350987,0
2002-04-05,29.788,29.955,29.647,29.697,381025,0
2002-04-08,29.557,29.9,29.452,29.9,635496,0
2002-04-09,29.906,29.906,29.542,29.682,452189,0
2002-04-10,29.682,30.209,29.542,30.209,423883,0
2002-04-11,30.209,30.209,29.586,29.647,781951,0
2002-04-12,29.579,29.713,29.406,29.713,417745,0
2002-04-15,29.579,29.647,29.397,29.437,439504,0
2002-04-16,29.594,29.744,29.476,29.609,541905,0
2002-04-17,29.617,29.825,29.518,29.676,412807,0
2002-04-18,29.682,29.887,29.571,29.85,279966,0
2002-04-19,29.887,29.991,29.752,29.983,272622,0
2002-04-22,29.983,30.058,29.774,29.955,345919,0
2002-04-23,30.065,30.438,29.961,30.178,651516,0
2002-04-24,30.178,30.306,30.029,30.088,380364,0
2002-04-25,29.998,30.006,29.609,29.802,367679,0
2002-04-26,29.976,29.976,29.257,29.504,584628,0
2002-04-29,29.397,29.563,29.189,29.294,865929,0
2002-04-30,29.226,29.476,29.153,29.406,1111851,0
2002-05-01,29.579,29.647,29.294,29.488,420545,0
2002-05-02,29.579,29.586,29.211,29.504,487167,0
2002-05-03,29.682,29.744,29.257,29.579,319618,0
2002-05-06,29.782,30.141,29.481,29.713,495980,0
2002-05-07,29.968,29.968,29.518,29.722,449252,0
2002-05-08,29.713,30.118,29.415,30.096,518944,0
2002-05-09,30.096,30.355,29.998,30.118,417608,0
2002-05-10,30.141,30.341,29.931,30.036,893564,0
2002-05-13,30.044,30.389,29.85,30.299,442844,0
2002-05-14,30.299,30.681,30.244,30.665,757385,0
2002-05-15,30.493,30.778,30.347,30.582,638834,0
2002-05-16,30.589,30.605,30.293,30.468,828812,0
2002-05-17,30.427,30.582,30.073,30.56,895699,0
2002-05-20,30.493,31.13,30.454,30.98,744169,0
2002-05-21,30.98,31.338,30.911,31.092,470214,0
2002-05-22,31.092,31.678,31.092,31.678,509865,0
2002-05-23,31.678,31.863,31.481,31.781,648311,0
2002-05-24,31.781,31.825,31.347,31.586,445514,0
2002-05-28,31.369,31.623,31.235,31.408,362072,0
2002-05-29,31.338,31.416,30.919,31.003,447916,0
2002-05-30,30.95,31.13,30.575,30.681,343248,0
2002-05-31,30.704,30.95,30.635,30.785,791298,0
2002-06-03,30.785,30.801,30.088,30.118,764325,0
2002-06-04,30.284,30.454,30.163,30.284,1527187,0
2002-06-05,30.313,30.313,29.736,30.053,1243755,0
2002-06-06,30.118,30.223,29.406,29.467,642436,0
2002-06-07,29.325,29.334,28.739,28.933,1001838,0
2002-06-10,29.023,29.397,28.868,29.294,644172,0
2002-06-11,29.294,29.69,29.272,29.301,617471,0
2002-06-12,29.406,29.782,29.391,29.663,444711,0
2002-06-13,29.682,30.134,29.622,29.69,438438,0
2002-06-14,29.802,29.802,29.1,29.518,470750,0
2002-06-17,29.488,29.81,29.346,29.81,468344,0
2002-06-18,29.879,30.238,29.879,30.134,589033,0
2002-06-19,30.096,30.454,29.81,29.857,395849,0
2002-06-20,30.058,30.38,29.842,30.006,614265,0
2002-06-21,29.736,30.341,29.697,30.276,1322121,0
2002-06-24,30.341,30.454,29.736,30.012,503456,0
2002-06-25,30.021,30.096,29.663,29.81,677950,0
2002-06-26,29.818,29.983,29.518,29.923,668739,0
2002-06-27,30.134,30.341,29.85,30.341,806251,0
2002-06-28,30.454,30.801,30.397,30.746,541772,0
2002-07-01,30.732,30.809,30.335,30.355,597979,0
2002-07-02,30.202,30.299,29.736,29.939,583693,0
2002-07-03,29.81,30.276,29.601,29.682,549113,0
2002-07-05,29.671,30.223,29.429,30.223,239911,0
2002-07-08,30.202,30.276,29.955,30.169,638963,0
2002-07-09,30.169,30.42,29.093,29.093,558193,0
2002-07-10,29.055,29.196,27.782,27.902,905579,0
2002-07-11,27.736,28.844,27.519,28.614,730284,0
2002-07-12,28.447,28.725,27.774,28.704,1619444,0
2002-07-15,28.524,29.571,27.378,29.571,1614104,0
2002-07-16,29.504,29.842,28.544,28.637,1468312,0
2002-07-17,28.779,29.391,28.494,28.786,1423989,0
2002-07-18,28.679,28.884,28.433,28.454,903041,0
2002-07-19,28.277,28.283,26.874,27.154,1172062,0
2002-07-22,27.339,27.736,26.995,27.639,1046428,0
2002-07-23,27.698,27.953,25.984,26.127,1388471,0
2002-07-24,24.838,28.501,24.821,28.419,1618375,0
2002-07-25,28.342,30.021,27.924,29.834,1337076,0
2002-07-26,29.834,30.088,29.249,29.459,1080342,0
2002-07-29,30.341,30.38,29.452,29.671,1183009,0
2002-07-30,29.557,31.678,29.518,31.331,1515839,0
2002-07-31,31.331,31.99,30.058,31.242,1710493,0
2002-08-01,31.202,31.703,30.462,30.762,1281672,0
2002-08-02,30.919,31.13,30.454,30.681,727213,0
2002-08-05,30.613,31.639,30.493,30.785,1036552,0
2002-08-06,30.935,31.803,30.898,31.369,839894,0
2002-08-07,31.703,31.818,31.202,31.45,714666,0
2002-08-08,31.489,31.703,30.718,31.593,661127,0
2002-08-09,31.67,31.876,31.113,31.586,1028543,0
2002-08-12,31.443,32.17,31.202,32.162,636428,0
2002-08-13,32.162,32.162,31.152,31.189,1037620,0
2002-08-16,31.45,31.489,31.152,31.408,652582,0
2002-08-19,31.294,31.608,31.189,31.443,805447,0
2002-08-20,31.45,31.729,31.167,31.466,538699,0
2002-08-21,31.489,32.029,31.272,32.006,943898,0
2002-08-22,32.095,32.267,31.901,31.973,1245090,0
2002-08-23,31.973,31.973,31.45,31.459,766465,0
2002-08-26,31.527,31.876,31.527,31.768,1012523,0
2002-08-27,31.851,32.202,31.6,31.703,1041489,0
2002-08-28,31.632,31.981,31.475,31.775,964990,0
2002-08-29,31.737,31.787,31.227,31.279,698241,0
2002-08-30,31.21,31.863,31.008,31.489,655921,0
2002-09-03,31.309,31.316,30.546,30.627,1182073,0
2002-09-04,29.631,30.846,29.452,30.163,3230875,0
2002-09-05,30.178,30.524,30.178,30.502,3522054,0
2002-09-06,30.597,31.152,30.582,31.04,1494347,0
2002-09-09,31.195,31.235,30.822,31.017,1377395,0
2002-09-10,31.049,31.049,30.477,30.642,1181539,0
2002-09-11,30.613,30.89,30.149,30.531,454059,0
2002-09-12,30.517,30.568,29.563,29.671,568074,0
2002-09-13,29.526,30.468,29.415,30.276,729620,0
2002-09-17,30.718,30.785,29.818,29.85,721872,0
2002-09-18,29.857,31.085,29.744,30.852,970196,0
2002-09-19,30.74,31.008,30.322,30.837,1054573,0
2002-09-20,30.837,30.846,29.774,30.524,1667237,0
2002-09-23,30.524,30.627,29.788,30.217,804247,0
2002-09-24,29.961,30.088,29.272,29.752,1011850,0
2002-09-25,29.931,30.867,29.788,30.293,985553,0
2002-09-26,30.397,31.189,30.397,31.085,1031882,0
2002-09-27,31.003,31.085,30.141,30.38,1064987,0
2002-09-30,30.373,30.56,29.768,30.217,1837058,0
2002-10-01,30.217,30.972,29.85,30.762,1904744,0
2002-10-02,30.762,30.965,30.125,30.313,700916,0
2002-10-03,30.322,30.724,30.036,30.373,725211,0
2002-10-04,30.38,30.38,29.422,29.818,1194491,0
2002-10-07,29.818,30.681,29.705,29.939,1005039,0
2002-10-08,29.939,30.313,28.544,29.671,1805152,0
2002-10-09,29.676,29.705,28.111,28.117,1872305,0
2002-10-10,28.59,29.887,28.454,29.647,2472421,0
2002-10-11,30.322,30.341,29.308,29.744,1605161,0
2002-10-14,29.752,30.036,28.622,29.782,1247358,0
2002-10-15,30.251,30.251,29.887,30.012,992894,0
2002-10-16,30.012,30.149,29.384,29.563,757522,0
2002-10-17,30.036,30.293,29.459,29.998,952442,0
2002-10-18,29.161,29.998,28.59,29.601,1914624,0
2002-10-21,29.622,30.284,29.415,30.111,1077273,0
2002-10-22,29.818,30.468,29.023,29.369,1390881,0
2002-10-23,29.631,29.871,29.161,29.346,1270853,0
2002-10-24,29.384,29.671,29.113,29.204,1895135,0
2002-10-25,29.294,29.467,29.055,29.301,768068,0
2002-10-28,29.488,29.818,29.242,29.467,1035617,0
2002-10-29,29.488,29.705,28.829,29.242,959250,0
2002-10-30,29.317,29.617,29.161,29.377,736026,0
2002-10-31,29.452,29.622,29.161,29.308,722142,0
2002-11-01,29.272,29.415,29.113,29.384,1200763,0
2002-11-04,29.391,30.217,29.174,29.998,1905813,0
2002-11-05,29.887,29.887,29.563,29.788,1129336,0
2002-11-06,29.85,30.104,29.81,29.923,877809,0
2002-11-07,29.802,29.802,28.837,29.017,955243,0
2002-11-08,28.941,29.429,28.581,28.771,635227,0
2002-11-11,28.771,28.941,28.336,28.933,646443,0
2002-11-12,29.055,29.235,28.404,28.477,1034947,0
2002-11-13,28.485,29.055,28.485,28.941,620274,0
2002-11-14,29.129,29.334,28.798,28.956,1082481,0
2002-11-15,28.98,29.196,28.725,29.182,1061119,0
2002-11-18,29.671,29.671,29.113,29.226,1032412,0
2002-11-19,29.122,29.325,28.98,29.196,451123,0
2002-11-20,29.129,29.391,28.807,29.226,570076,0
2002-11-21,29.301,29.571,29.196,29.391,720806,0
2002-11-22,29.504,29.887,29.279,29.842,1204901,0
2002-11-25,29.842,30.036,29.452,29.887,1458433,0
2002-11-26,29.893,29.991,29.744,29.842,768602,0
2002-11-27,29.887,30.029,29.788,30.006,932815,0
2002-11-29,30.036,30.044,29.887,29.998,356598,0
2002-12-02,29.671,30.053,29.671,29.961,1023334,0
2002-12-03,29.968,30.531,29.961,30.468,981413,0
2002-12-04,30.178,30.468,29.663,29.722,1216117,0
2002-12-05,29.782,30.058,29.422,29.705,754315,0
2002-12-06,29.601,29.601,29.249,29.534,721341,0
2002-12-09,29.55,30.104,29.55,29.722,925208,0
2002-12-10,29.705,29.906,29.526,29.842,487704,0
2002-12-11,29.825,30.141,29.663,30.021,590103,0
2002-12-12,30.141,30.434,30.006,30.427,617204,0
2002-12-13,30.434,31.023,30.427,30.911,963654,0
2002-12-16,30.919,30.919,29.887,30.397,2579227,0
2002-12-17,30.397,30.657,30.373,30.546,865394,0
2002-12-18,30.397,30.657,30.293,30.597,600649,0
2002-12-19,30.605,30.665,30.217,30.642,2247191,0
2002-12-20,30.657,31.195,30.589,30.695,2270158,0
2002-12-23,30.621,30.859,30.079,30.169,880213,0
2002-12-24,30.231,30.299,30.104,30.163,304534,0
2002-12-26,30.284,30.613,30.223,30.56,465007,0
2002-12-27,30.56,30.635,30.38,30.531,515606,0
2002-12-30,30.642,30.867,30.454,30.822,652849,0
2002-12-31,30.874,30.98,30.56,30.635,577418,0
2003-01-02,30.77,31.161,30.582,31.161,640833,0
2003-01-03,31.176,31.586,31.069,31.586,731620,0
2003-01-06,31.761,32.964,31.695,32.935,1492208,0
2003-01-07,32.943,32.943,31.69,31.794,1267785,0
2003-01-08,31.655,32.095,31.655,31.857,596911,0
2003-01-09,31.511,31.69,31.069,31.152,1358708,0
2003-01-10,31.145,31.145,30.852,30.942,906515,0
2003-01-13,30.95,30.95,30.299,30.328,1976040,0
2003-01-14,30.335,30.335,29.631,29.991,5087558,0
2003-01-15,30.251,30.582,30.217,30.468,4290391,0
2003-01-16,30.582,30.582,30.341,30.42,1505165,0
2003-01-17,30.468,30.509,30.088,30.259,1064318,0
2003-01-21,30.434,30.454,30.058,30.065,787961,0
2003-01-22,30.104,30.149,29.563,29.923,1159247,0
2003-01-23,29.923,30.202,29.887,30.029,760057,0
2003-01-24,29.736,30.036,29.384,29.504,905047,0
2003-01-27,29.51,29.51,28.664,28.793,1382199,0
2003-01-28,29.062,29.362,29.017,29.182,1340280,0
2003-01-29,29.122,29.406,28.906,29.287,1025468,0
2003-01-30,29.287,29.476,29.004,29.032,1107444,0
2003-01-31,29.032,29.265,28.851,28.988,1304899,0
2003-02-03,29.068,29.422,29.017,29.257,739632,0
2003-02-04,29.257,29.257,28.926,28.973,827880,0
2003-02-05,29.144,29.174,28.899,28.964,719201,0
2003-02-06,28.964,29.196,28.899,28.956,586228,0
2003-02-07,29.048,29.174,28.313,28.322,886219,0
2003-02-10,28.365,28.763,28.365,28.704,816262,0
2003-02-11,28.509,28.814,27.968,28.058,1174593,0
2003-02-12,28.201,28.313,27.588,27.968,1382868,0
2003-02-13,28.014,28.779,27.684,28.59,1360171,0
2003-02-14,29.257,29.294,28.793,29.287,1461768,0
2003-02-18,29.437,29.437,29.107,29.334,773142,0
2003-02-19,29.384,29.437,28.851,29.004,1140419,0
2003-02-20,29.068,29.308,28.877,28.933,728149,0
2003-02-21,28.964,29.445,28.851,29.107,592639,0
2003-02-24,29.153,29.235,28.664,28.664,753383,0
2003-02-25,28.664,29.023,28.494,28.973,774607,0
2003-02-26,28.786,28.964,28.419,28.575,721341,0
2003-02-27,28.628,28.973,28.628,28.704,735222,0
2003-02-28,28.814,28.877,28.558,28.732,620139,0
2003-03-03,28.851,29.076,28.739,28.844,416675,0
2003-03-04,28.844,28.877,28.575,28.65,399853,0
2003-03-05,28.695,28.933,28.544,28.933,596110,0
2003-03-06,28.941,29.093,28.65,29.032,603187,0
2003-03-07,29.04,29.068,28.779,29.017,2008886,0
2003-03-10,29.093,29.153,28.912,29.023,1340280,0
2003-03-11,29.107,29.339,28.71,28.725,648045,0
2003-03-12,28.725,28.747,28.365,28.566,738695,0
2003-03-13,28.837,28.906,28.664,28.786,988357,0
2003-03-14,29.023,29.062,28.798,29.023,762192,0
2003-03-17,29.023,29.601,29.023,29.601,879279,0
2003-03-18,29.609,29.663,29.397,29.534,792903,0
2003-03-19,29.736,29.906,29.459,29.617,627081,0
2003-03-20,29.586,29.955,29.586,29.818,839361,0
2003-03-21,30.178,30.178,29.879,29.961,1419718,0
2003-03-24,29.968,29.998,29.294,29.354,712395,0
2003-03-25,29.452,29.768,29.339,29.594,923603,0
2003-03-26,29.51,29.663,29.076,29.362,1093557,0
2003-03-27,29.272,29.406,29.004,29.406,563399,0
2003-03-28,29.406,29.488,29.265,29.391,552184,0
2003-03-31,29.391,29.391,29.1,29.249,777413,0
2003-04-01,29.325,29.377,29.129,29.354,571545,0
2003-04-02,29.445,29.476,29.287,29.437,573948,0
2003-04-03,29.452,29.518,29.265,29.362,450456,0
2003-04-04,29.422,29.802,29.384,29.795,666869,0
2003-04-07,30.021,30.155,29.663,29.736,900638,0
2003-04-08,29.744,29.961,29.69,29.857,453260,0
2003-04-09,29.961,30.111,29.594,29.663,667939,0
2003-04-10,29.654,30.012,29.622,29.961,427625,0
2003-04-11,30.111,30.155,29.682,29.76,498249,0
2003-04-14,29.752,30.073,29.752,29.998,337773,0
2003-04-15,29.887,30.355,29.879,30.335,522279,0
2003-04-16,30.335,30.335,29.961,30.012,637895,0
2003-04-17,30.073,30.178,29.961,29.991,675013,0
2003-04-21,30.184,30.306,30.111,30.223,549113,0
2003-04-22,30.184,30.674,30.088,30.589,866196,0
2003-04-23,30.485,30.552,30.217,30.412,544976,0
2003-04-24,30.412,30.746,30.259,30.546,865929,0
2003-04-25,30.546,30.546,30.259,30.328,647642,0
2003-04-28,30.328,30.822,30.328,30.801,552319,0
2003-04-29,30.898,30.911,30.56,30.681,742303,0
2003-04-30,30.837,30.965,30.56,30.695,695174,0
2003-05-01,30.582,30.801,30.259,30.446,419345,0
2003-05-02,30.412,30.852,30.412,30.837,815193,0
2003-05-05,30.837,30.958,30.688,30.942,567273,0
2003-05-06,30.935,31.077,30.785,30.95,548582,0
2003-05-07,30.822,31.13,30.794,31.13,586097,0
2003-05-08,30.935,31.219,30.898,31.085,578621,0
2003-05-09,31.195,31.497,31.056,31.416,632690,0
2003-05-12,31.384,31.459,31.152,31.354,464068,0
2003-05-13,31.347,31.384,31.189,31.249,411203,0
2003-05-14,31.309,31.435,31.176,31.294,434698,0
2003-05-15,31.443,31.695,31.309,31.623,980745,0
2003-05-16,31.684,32.215,31.684,32.215,1307570,0
2003-05-19,32.395,32.395,32.104,32.111,993424,0
2003-05-20,32.209,32.507,32.209,32.494,795168,0
2003-05-21,32.334,32.341,32.049,32.215,1071794,0
2003-05-22,32.276,32.785,32.245,32.545,1134410,0
2003-05-23,32.622,33.901,32.606,33.779,2316218,0
2003-05-27,33.745,34.83,33.648,34.821,1912225,0
2003-05-28,34.68,34.754,34.229,34.419,1732122,0
2003-05-29,34.35,34.591,33.467,33.771,1142422,0
2003-05-30,33.745,34.289,33.729,34.081,922534,0
2003-06-02,34.081,34.306,34.007,34.154,748173,0
2003-06-03,34.154,34.456,33.933,34.306,924538,0
2003-06-04,34.387,34.547,34.193,34.387,799842,0
2003-06-05,34.373,34.379,34.014,34.073,1304101,0
2003-06-06,34.154,34.284,33.766,33.841,3264922,0
2003-06-09,33.445,33.593,33.146,33.257,1785925,0
2003-06-10,33.302,33.384,33.084,33.242,864992,0
2003-06-11,33.257,33.406,33.16,33.406,1057109,0
2003-06-12,33.453,33.599,33.337,33.559,711327,0
2003-06-13,33.683,33.707,33.376,33.631,681819,0
2003-06-16,33.654,33.999,33.606,33.999,817465,0
2003-06-17,33.999,34.089,33.699,34.042,827480,0
2003-06-18,34.007,34.289,33.945,34.289,670340,0
2003-06-19,34.306,34.426,33.834,33.834,1059780,0
2003-06-20,33.779,34.042,33.622,33.707,1115719,0
2003-06-23,33.707,33.828,33.331,33.331,535364,0
2003-06-24,33.331,33.509,33.137,33.153,607993,0
2003-06-25,33.302,33.707,32.956,33.033,673277,0
2003-06-26,33.181,33.421,33.048,33.197,423086,0
2003-06-27,33.294,33.429,33.025,33.025,479824,0
2003-06-30,33.099,33.234,32.882,33.033,514669,0
2003-07-01,33.033,33.166,32.802,33.033,720673,0
2003-07-02,33.07,33.559,33.04,33.502,663663,0
2003-07-03,33.474,33.474,33.153,33.279,231768,0
2003-07-07,33.406,33.488,33.197,33.257,421085,0
2003-07-08,33.257,33.257,32.867,33.106,591036,0
2003-07-09,33.008,33.017,32.536,32.583,541505,0
2003-07-10,32.545,32.545,32.127,32.404,602918,0
2003-07-11,32.472,32.793,32.41,32.575,805182,0
2003-07-14,32.761,32.981,32.56,32.622,848036,0
2003-07-15,32.627,32.627,32.088,32.095,1050038,0
2003-07-16,32.095,32.179,31.459,31.6,815597,0
2003-07-17,31.593,31.623,31.309,31.45,767669,0
2003-07-18,31.459,31.775,31.338,31.639,829347,0
2003-07-21,31.737,31.752,31.302,31.309,707189,0
2003-07-22,31.52,31.869,31.324,31.761,838826,0
2003-07-23,31.761,31.966,31.703,31.885,720404,0
2003-07-24,31.924,32.095,31.818,31.924,674076,0
2003-07-25,31.924,32.049,31.794,31.948,426424,0
2003-07-28,31.948,31.948,31.72,31.794,790763,0
2003-07-29,31.794,31.908,31.497,31.615,720005,0
2003-07-30,31.608,31.608,31.13,31.416,998502,0
2003-07-31,31.489,31.615,31.272,31.279,910652,0
2003-08-01,31.122,31.309,30.987,31.227,1409169,0
2003-08-04,31.257,31.265,30.867,31.202,1176999,0
2003-08-05,31.202,31.202,30.552,30.65,919598,0
2003-08-06,30.531,31.085,30.517,30.911,828948,0
2003-08-07,30.859,31.202,30.762,31.202,749641,0
2003-08-08,31.219,31.294,31.069,31.287,508796,0
2003-08-11,31.279,31.392,31.077,31.257,473284,0
2003-08-12,31.309,31.761,31.195,31.752,639237,0
2003-08-13,31.869,31.924,31.639,31.712,589166,0
2003-08-14,31.834,31.857,31.632,31.825,381829,0
2003-08-15,31.825,31.981,31.729,31.924,329096,0
2003-08-18,31.752,32.057,31.664,31.684,1048169,0
2003-08-19,31.684,31.752,31.541,31.72,465139,0
2003-08-20,31.775,32.252,31.761,32.236,510133,0
2003-08-21,32.236,32.236,31.857,32.057,680219,0
2003-08-22,32.17,32.209,31.803,31.869,694370,0
2003-08-25,31.869,32.006,31.834,31.941,439774,0
2003-08-26,31.924,31.933,31.678,31.863,673679,0
2003-08-27,31.863,31.893,31.787,31.863,460863,0
2003-08-28,31.869,31.869,31.684,31.825,466875,0
2003-08-29,31.81,31.843,31.684,31.834,430428,0
2003-09-02,31.834,32.037,31.761,32.023,1155372,0
2003-09-03,32.095,32.292,31.99,32.284,716665,0
2003-09-04,32.245,32.3,32.127,32.252,664465,0
2003-09-05,32.252,32.418,32.154,32.395,1112380,0
2003-09-08,31.998,32.179,31.863,32.146,565404,0
2003-09-09,32.104,32.104,31.752,31.761,516807,0
2003-09-10,31.684,31.857,31.655,31.834,689162,0
2003-09-11,31.981,31.981,31.703,31.72,536701,0
2003-09-12,31.781,31.825,31.548,31.787,507731,0
2003-09-15,31.746,31.781,31.541,31.623,335104,0
2003-09-16,31.761,31.959,31.608,31.941,399320,0
2003-09-17,31.901,31.941,31.752,31.761,326556,0
2003-09-18,31.869,32.095,31.818,31.981,442710,0
2003-09-19,31.981,31.981,31.703,31.893,577687,0
2003-09-22,31.893,31.973,31.571,31.908,513204,0
2003-09-23,31.998,32.104,31.941,32.073,402792,0
2003-09-24,32.088,32.134,31.729,31.933,477690,0
2003-09-25,31.948,32.08,31.908,31.981,527888,0
2003-09-26,31.981,32.209,31.655,32.179,767532,0
2003-09-29,32.179,32.292,32.065,32.252,555789,0
2003-09-30,32.252,32.252,31.541,32.139,597846,0
2003-10-01,32.387,32.395,32.146,32.276,623344,0
2003-10-02,32.284,32.583,32.209,32.583,444311,0
2003-10-03,32.769,32.882,32.56,32.583,434300,0
2003-10-06,32.719,32.754,32.583,32.754,380893,0
2003-10-07,32.655,32.769,32.423,32.769,626949,0
2003-10-08,32.733,32.739,32.381,32.448,387571,0
2003-10-09,32.448,32.696,32.448,32.583,937085,0
2003-10-10,32.672,32.86,32.507,32.515,681289,0
2003-10-13,32.529,32.71,32.515,32.71,408801,0
2003-10-14,32.761,32.912,32.553,32.912,423484,0
2003-10-15,32.95,32.95,32.688,32.919,815193,0
2003-10-16,32.926,33.091,32.891,33.084,548582,0
2003-10-17,33.084,33.084,32.837,32.905,500918,0
2003-10-20,32.992,32.992,32.769,32.905,663266,0
2003-10-21,32.905,33.137,32.777,32.935,424285,0
2003-10-22,32.935,33.084,32.882,33.04,675813,0
2003-10-23,33.048,33.048,32.821,32.95,506126,0
2003-10-24,32.95,33.353,32.874,33.302,893564,0
2003-10-27,33.302,33.683,33.257,33.399,556324,0
2003-10-28,33.399,33.509,33.272,33.502,600113,0
2003-10-29,33.481,33.599,33.346,33.429,1173930,0
2003-10-30,33.517,33.55,33.353,33.429,742303,0
2003-10-31,33.502,33.566,33.37,33.445,586498,0
2003-11-03,33.436,33.771,33.346,33.737,480497,0
2003-11-04,33.737,33.737,33.279,33.421,490695,0
2003-11-05,33.346,33.474,33.146,33.294,427491,0
2003-11-06,33.294,33.39,33.025,33.39,381565,0
2003-11-07,33.37,33.429,32.992,33.181,481960,0
2003-11-10,33.257,33.287,32.95,32.956,572747,0
2003-11-11,32.956,33.001,32.829,32.891,568604,0
2003-11-12,32.943,33.257,32.86,33.181,838826,0
2003-11-13,33.257,33.445,33.114,33.39,655521,0
2003-11-14,33.429,33.445,33.04,33.04,376757,0
2003-11-17,32.912,32.956,32.306,32.359,1018926,0
2003-11-18,32.359,32.529,31.869,32.057,771539,0
2003-11-19,32.095,32.553,31.973,32.507,633494,0
2003-11-20,32.326,32.829,32.236,32.432,662596,0
2003-11-21,32.583,32.606,32.374,32.507,517341,0
2003-11-24,32.522,32.829,32.507,32.747,655521,0
2003-11-25,32.641,32.987,32.622,32.867,440308,0
2003-11-26,32.992,33.091,32.844,33.008,401191,0
2003-11-28,33.07,33.121,32.992,33.054,212142,0
2003-12-01,33.033,33.593,33.001,33.593,703586,0
2003-12-02,33.593,33.614,33.453,33.559,623081,0
2003-12-03,33.614,33.788,33.534,33.683,582760,0
2003-12-04,33.509,33.877,33.509,33.779,666869,0
2003-12-05,33.729,34.117,33.559,33.581,1994467,0
2003-12-08,32.992,33.622,32.992,33.525,963921,0
2003-12-09,33.648,33.648,33.07,33.227,1513841,0
2003-12-10,33.331,33.707,33.153,33.153,599848,0
2003-12-11,33.272,33.593,33.272,33.488,477556,0
2003-12-12,33.406,33.55,33.287,33.287,508796,0
2003-12-15,33.525,33.593,33.37,33.502,696507,0
2003-12-16,33.502,33.69,33.331,33.445,461000,0
2003-12-17,33.445,33.622,33.337,33.622,614265,0
2003-12-18,33.622,33.69,33.488,33.69,591036,0
2003-12-19,33.707,33.925,33.707,33.925,856185,0
2003-12-22,33.938,34.057,33.804,34.057,412671,0
2003-12-23,34.073,34.229,33.945,34.097,557795,0
2003-12-24,34.11,34.187,34.049,34.065,205332,0
2003-12-26,34.132,34.269,34.014,34.035,254732,0
2003-12-29,34.154,34.284,34.042,34.22,565404,0
2003-12-30,34.22,34.516,34.117,34.516,692370,0
2003-12-31,34.566,34.583,34.289,34.456,695038,0
2004-01-02,34.583,34.762,34.237,34.306,677282,0
2004-01-05,34.469,34.469,33.938,34.065,601852,0
2004-01-06,34.065,34.065,33.639,33.759,804781,0
2004-01-07,33.795,34.245,33.676,34.117,601985,0
2004-01-08,34.081,34.22,34.057,34.11,724944,0
2004-01-09,34.035,34.154,33.856,34.007,727882,0
2004-01-12,34.014,34.179,33.999,34.11,489573,0
2004-01-13,34.229,34.297,34.014,34.125,501987,0
2004-01-14,34.117,34.447,34.117,34.411,496779,0
2004-01-15,34.456,34.559,34.297,34.439,697037,0
2004-01-16,34.559,34.583,34.366,34.531,551650,0
2004-01-20,34.605,34.83,34.507,34.737,494511,0
2004-01-21,34.786,35.542,34.68,35.452,880213,0
2004-01-22,35.385,35.848,35.213,35.6,853245,0
2004-01-23,35.608,35.887,35.473,35.592,630285,0
2004-01-26,35.504,35.549,35.152,35.286,822404,0
2004-01-27,35.347,35.347,35.031,35.317,764195,0
2004-01-28,35.355,36.043,35.317,35.855,1255102,0
2004-01-29,35.863,36.209,35.781,36.104,915856,0
2004-01-30,36.104,36.171,35.802,36.171,685289,0
2004-02-02,36.171,36.171,35.802,35.924,1170591,0
2004-02-03,35.96,36.08,35.623,35.631,1232803,0
2004-02-04,34.641,34.786,34.456,34.689,8164237,0
2004-02-05,34.722,34.746,34.531,34.547,1601283,0
2004-02-06,34.702,34.754,34.566,34.665,1412241,0
2004-02-09,34.665,34.905,34.5,34.905,1158844,0
2004-02-10,34.641,35.092,34.566,35.055,1249094,0
2004-02-11,35.055,35.137,34.792,35.137,1157241,0
2004-02-12,35.129,35.129,34.722,34.83,1031608,0
2004-02-13,34.815,34.965,34.641,34.71,943898,0
2004-02-17,34.905,35.092,34.821,34.867,505595,0
2004-02-18,34.867,34.994,34.73,34.83,1465110,0
2004-02-19,34.979,35.085,34.649,34.943,1070595,0
2004-02-20,34.965,34.965,34.566,34.641,1288477,0
2004-02-23,34.665,34.905,34.575,34.68,642436,0
2004-02-24,34.722,34.83,34.531,34.62,837494,0
2004-02-25,34.702,34.83,34.635,34.71,674879,0
2004-02-26,34.718,34.957,34.628,34.943,1554690,0
2004-02-27,34.965,35.542,34.911,35.504,1588337,0
2004-03-01,35.504,36.013,35.467,35.863,1260042,0
2004-03-02,35.818,35.977,35.6,35.802,894363,0
2004-03-03,35.689,35.781,35.526,35.682,903041,0
2004-03-04,35.663,35.954,35.573,35.945,1456962,0
2004-03-05,35.916,36.122,35.863,36.043,1259505,0
2004-03-08,35.617,35.887,35.361,35.542,4967269,0
2004-03-09,35.549,35.549,35.197,35.243,854980,0
2004-03-10,35.397,35.397,34.843,34.898,498115,0
2004-03-11,34.898,34.905,34.342,34.342,1232940,0
2004-03-12,34.456,34.641,34.202,34.641,682354,0
2004-03-15,34.641,34.68,34.395,34.531,552319,0
2004-03-16,34.697,34.867,34.492,34.746,714797,0
2004-03-17,34.792,35.213,34.792,35.092,1090087,0
2004-03-18,35.092,35.27,34.746,34.979,708390,0
2004-03-19,34.986,35.166,34.837,34.973,596777,0
2004-03-22,34.867,34.927,34.492,34.598,687298,0
2004-03-23,34.658,34.71,34.426,34.439,638301,0
2004-03-24,34.492,34.71,34.335,34.433,690500,0
2004-03-25,34.55,34.605,34.319,34.463,559397,0
2004-03-26,34.463,34.635,34.379,34.516,673277,0
2004-03-29,34.439,34.68,34.306,34.583,551249,0
2004-03-30,34.583,34.612,34.411,34.575,713733,0
2004-03-31,34.649,34.649,34.379,34.524,791566,0
2004-04-01,34.524,34.641,34.492,34.605,1052435,0
2004-04-02,34.658,34.665,34.335,34.447,1248958,0
2004-04-05,34.419,34.516,34.154,34.426,945899,0
2004-04-06,34.342,34.373,34.149,34.229,750043,0
2004-04-07,34.306,34.306,33.925,33.975,703448,0
2004-04-08,34.081,34.103,33.707,33.856,715196,0
2004-04-12,33.856,33.885,32.956,33.04,1563639,0
2004-04-13,33.07,33.106,32.187,32.739,1849607,0
2004-04-14,32.477,32.829,32.404,32.696,1405700,0
2004-04-15,32.809,33.106,32.641,32.655,779147,0
2004-04-16,32.761,32.844,32.597,32.696,729218,0
2004-04-19,32.614,32.641,32.41,32.494,597178,0
2004-04-20,32.455,32.809,32.326,32.341,725609,0
2004-04-21,32.26,32.494,32.154,32.359,987420,0
2004-04-22,32.215,32.926,32.215,32.635,614533,0
2004-04-23,32.703,32.719,32.326,32.59,627620,0
2004-04-26,32.59,32.821,32.59,32.754,558995,0
2004-04-27,32.905,32.95,32.703,32.912,766733,0
2004-04-28,32.912,32.912,32.647,32.815,604787,0
2004-04-29,32.815,33.017,32.486,32.647,1203834,0
2004-04-30,32.647,32.874,32.545,32.747,730284,0
2004-05-03,32.747,32.747,32.319,32.59,748444,0
2004-05-04,32.672,32.777,32.404,32.622,530425,0
2004-05-05,32.359,32.733,32.359,32.395,599449,0
2004-05-06,32.334,32.472,31.948,32.432,802244,0
2004-05-07,32.245,32.245,31.497,31.615,1008515,0
2004-05-10,31.506,31.6,30.71,30.71,1720773,0
2004-05-11,31.085,31.098,30.412,30.546,1426123,0
2004-05-12,30.65,30.867,30.373,30.809,1765101,0
2004-05-13,30.906,30.98,30.724,30.83,669005,0
2004-05-14,31.459,31.639,31.21,31.443,2176166,0
2004-05-17,31.443,31.443,31.085,31.167,942293,0
2004-05-18,31.195,31.6,31.195,31.459,952572,0
2004-05-19,31.639,31.843,31.331,31.384,928542,0
2004-05-20,31.459,32.044,31.416,31.775,866063,0
2004-05-21,31.876,32.023,31.52,31.593,675145,0
2004-05-24,31.6,32.139,31.571,32.139,484766,0
2004-05-25,31.973,32.747,31.933,32.71,783421,0
2004-05-26,32.703,33.16,32.515,32.844,1063519,0
2004-05-27,32.956,33.317,32.851,32.919,876874,0
2004-05-28,33.001,33.146,32.891,33.106,623081,0
2004-06-01,33.106,33.205,32.851,33.048,719602,0
2004-06-02,33.205,33.346,33.146,33.302,620139,0
2004-06-03,33.302,33.406,33.153,33.362,1026271,0
2004-06-04,33.362,33.399,32.981,33.16,2276032,0
2004-06-07,32.809,32.821,32.515,32.747,3233409,0
2004-06-08,32.754,32.754,32.229,32.26,774473,0
2004-06-09,32.365,32.448,32.134,32.179,643104,0
2004-06-10,32.134,32.284,32.08,32.276,569809,0
2004-06-14,32.276,32.313,31.966,32.139,516674,0
2004-06-15,32.313,32.536,32.252,32.381,473015,0
2004-06-16,32.35,32.464,32.215,32.365,425353,0
2004-06-17,32.267,32.448,32.179,32.319,548713,0
2004-06-18,32.319,32.448,32.209,32.395,742029,0
2004-06-21,32.395,32.943,32.319,32.785,807185,0
2004-06-22,32.867,32.898,32.655,32.725,435366,0
2004-06-23,32.747,32.981,32.719,32.956,557522,0
2004-06-24,32.956,32.992,32.815,32.898,486636,0
2004-06-25,32.912,32.956,32.71,32.809,638564,0
2004-06-28,32.829,33.146,32.703,32.739,1002639,0
2004-06-29,32.785,32.86,32.187,32.267,606122,0
2004-06-30,32.292,32.439,31.863,32.179,978876,0
2004-07-01,31.533,31.794,31.459,31.787,3981985,0
2004-07-02,31.857,32.104,31.857,32.08,989286,0
2004-07-06,31.954,32.26,31.948,32.179,978606,0
2004-07-07,32.088,32.229,32.023,32.146,529622,0
2004-07-08,32.146,32.195,32.049,32.127,798505,0
2004-07-09,32.095,32.179,31.924,32.044,693031,0
2004-07-12,31.954,32.049,31.768,31.885,614265,0
2004-07-13,31.851,32.023,31.775,31.966,719737,0
2004-07-14,31.966,32.381,31.893,32.3,760057,0
2004-07-15,32.267,32.627,32.223,32.472,440308,0
2004-07-16,32.655,32.696,32.522,32.59,800510,0
2004-07-19,32.627,32.844,32.622,32.733,637760,0
2004-07-20,33.331,33.399,32.919,33.346,2812065,0
2004-07-21,33.502,33.502,32.956,33.091,1266053,0
2004-07-22,33.091,33.13,32.867,33.008,1128939,0
2004-07-23,33.091,33.181,32.754,32.777,1140553,0
2004-07-26,32.851,33.017,32.583,32.597,846036,0
2004-07-27,32.739,32.874,32.374,32.472,992894,0
2004-07-28,32.622,32.919,32.404,32.882,738966,0
2004-07-29,33.181,33.406,32.987,33.033,929078,0
2004-07-30,33.099,33.474,32.992,33.474,716932,0
2004-08-02,33.509,33.909,33.436,33.759,958046,0
2004-08-03,33.828,34.035,33.737,33.925,1391545,0
2004-08-04,33.885,34.214,33.517,34.097,951507,0
2004-08-05,34.042,34.154,33.593,33.593,895298,0
2004-08-06,33.631,34.17,33.631,33.925,818131,0
2004-08-09,34.214,34.214,33.834,33.877,1228401,0
2004-08-10,34.007,34.141,33.848,34.132,1006512,0
2004-08-11,33.983,34.373,33.983,34.373,747910,0
2004-08-12,34.269,34.463,34.132,34.141,1016794,0
2004-08-13,34.193,34.229,33.938,34.097,834551,0
2004-08-16,34.097,34.366,33.991,34.269,469413,0
2004-08-17,34.269,34.358,34.103,34.313,664732,0
2004-08-18,34.419,34.591,34.276,34.55,748576,0
2004-08-19,34.559,34.583,34.17,34.253,661796,0
2004-08-20,34.253,34.524,34.141,34.524,598112,0
2004-08-23,34.531,34.598,34.335,34.447,560467,0
2004-08-24,34.456,34.5,34.306,34.419,687830,0
2004-08-25,34.447,34.612,34.419,34.605,792633,0
2004-08-26,34.605,34.702,34.538,34.649,554724,0
2004-08-27,34.71,34.746,34.635,34.697,704384,0
2004-08-30,34.718,34.979,34.718,34.883,984615,0
2004-08-31,34.957,35.114,34.89,35.047,1148564,0
2004-09-01,35.114,35.197,34.905,35.1,905047,0
2004-09-02,35.1,35.197,34.986,35.055,557124,0
2004-09-03,35.158,35.189,34.949,35.047,945231,0
2004-09-07,34.718,34.762,34.612,34.672,982210,0
2004-09-08,34.672,34.672,34.073,34.162,923735,0
2004-09-09,34.162,34.373,34.11,34.262,649111,0
2004-09-10,34.262,34.62,34.081,34.591,625881,0
2004-09-13,34.591,34.641,34.297,34.507,709191,0
2004-09-14,34.591,34.598,34.463,34.55,628821,0
2004-09-15,34.583,34.591,34.208,34.411,670609,0
2004-09-16,34.477,34.979,34.439,34.905,634155,0
2004-09-17,35.017,35.152,34.905,35.001,1418250,0
2004-09-20,35.001,35.017,34.73,34.883,489834,0
2004-09-21,34.994,35.129,34.792,35.055,638564,0
2004-09-22,34.979,35.031,34.71,35.001,604787,0
2004-09-23,35.001,35.001,34.547,34.566,552319,0
2004-09-24,34.718,34.718,34.419,34.665,695572,0
2004-09-27,34.68,34.68,34.366,34.547,608658,0
2004-09-28,34.867,34.911,34.538,34.591,852577,0
2004-09-29,34.641,34.658,34.276,34.433,507459,0
2004-09-30,34.485,34.566,34.327,34.566,704655,0
2004-10-01,34.718,34.815,34.419,34.746,685559,0
2004-10-04,34.843,34.89,34.68,34.792,503592,0
2004-10-05,34.905,35.205,34.867,34.918,831750,0
2004-10-06,35.039,35.039,34.801,34.943,711060,0
2004-10-07,34.979,34.979,34.649,34.649,496249,0
2004-10-08,34.754,34.859,34.605,34.792,498115,0
2004-10-11,34.792,34.801,34.516,34.786,401455,0
2004-10-12,34.867,35.286,34.809,35.205,980075,0
2004-10-13,35.129,35.226,34.583,34.718,596514,0
2004-10-14,34.722,34.965,34.598,34.875,557927,0
2004-10-15,34.875,35.18,34.875,35.055,756052,0
2004-10-18,35.062,35.114,34.83,34.943,552453,0
2004-10-19,34.994,35.122,34.628,34.658,544441,0
2004-10-20,34.718,34.821,34.463,34.635,652048,0
2004-10-21,34.754,34.754,34.492,34.583,721741,0
2004-10-22,34.649,35.429,34.575,35.213,1445081,0
2004-10-25,35.429,36.179,35.405,35.848,1201832,0
2004-10-26,35.916,36.633,35.802,36.284,1685129,0
2004-10-27,36.131,36.305,35.781,35.788,1124803,0
2004-10-28,35.818,35.9,35.055,35.689,572349,0
2004-10-29,35.878,36.034,35.729,35.954,721872,0
2004-11-01,35.954,36.122,35.827,36.034,505059,0
2004-11-02,36.034,36.116,35.51,35.549,491305,0
2004-11-03,35.954,36.35,35.892,36.215,714131,0
2004-11-04,36.329,37.032,36.244,36.986,638163,0
2004-11-05,36.776,36.776,36.116,36.425,1091286,0
2004-11-08,36.441,36.598,36.402,36.478,664198,0
2004-11-09,36.575,36.776,36.485,36.77,767931,0
2004-11-10,36.807,36.831,36.35,36.59,886087,0
2004-11-11,36.68,36.979,36.478,36.883,635898,0
2004-11-12,36.889,36.986,36.598,36.927,1778050,0
2004-11-15,36.934,36.934,36.567,36.711,632026,0
2004-11-16,36.687,36.979,36.687,36.711,719072,0
2004-11-17,36.815,36.86,36.187,36.321,862991,0
2004-11-18,36.478,36.626,36.402,36.537,764325,0
2004-11-19,36.537,36.649,36.179,36.553,836156,0
2004-11-22,36.514,36.897,36.441,36.897,832283,0
2004-11-23,36.979,37.219,36.897,37.092,1081143,0
2004-11-24,37.153,37.322,37.07,37.189,936952,0
2004-11-26,37.203,37.353,37.166,37.263,259137,0
2004-11-29,37.263,37.302,36.703,36.889,591570,0
2004-11-30,36.889,36.979,36.244,36.268,971930,0
2004-12-01,36.492,36.492,35.998,36.402,794636,0
2004-12-02,36.395,36.402,35.954,36.08,626821,0
2004-12-03,36.276,36.665,36.25,36.449,964721,0
2004-12-06,36.14,36.276,35.878,36.244,2706857,0
2004-12-07,36.387,36.402,35.977,35.977,656457,0
2004-12-08,36.209,36.223,35.842,35.892,693969,0
2004-12-09,35.855,36.313,35.827,36.223,949103,0
2004-12-10,36.874,36.874,36.005,36.379,572480,0
2004-12-13,36.59,36.77,36.395,36.77,581557,0
2004-12-14,36.77,36.867,36.499,36.852,716932,0
2004-12-15,36.964,37.228,36.687,37.228,656722,0
2004-12-16,37.228,37.302,36.964,37.241,609594,0
2004-12-17,37.002,37.294,36.86,37.113,855514,0
2004-12-20,37.248,37.443,37.129,37.189,983148,0
2004-12-21,37.45,37.459,37.04,37.263,869131,0
2004-12-22,37.43,37.615,37.219,37.294,701849,0
2004-12-23,37.557,37.557,37.182,37.182,457799,0
2004-12-27,37.288,37.361,36.889,36.889,391847,0
2004-12-28,37.07,37.31,36.874,37.153,605056,0
2004-12-29,37.153,37.317,37.002,37.271,383165,0
2004-12-30,37.45,37.591,37.317,37.564,429758,0
2004-12-31,37.722,37.722,37.339,37.557,707189,0
2005-01-03,37.6,37.647,36.754,36.86,958716,0
2005-01-04,37.062,37.062,36.514,36.567,773811,0
2005-01-05,36.567,36.613,36.14,36.236,775947,0
2005-01-06,36.089,36.649,36.08,36.605,806782,0
2005-01-07,36.739,37.002,36.53,36.59,621347,0
2005-01-10,36.703,36.958,36.59,36.919,802779,0
2005-01-11,36.979,36.979,36.553,36.754,576753,0
2005-01-12,36.927,36.994,36.598,36.889,727080,0
2005-01-13,36.943,37.153,36.791,36.889,445781,0
2005-01-14,37.024,37.263,36.754,37.084,450855,0
2005-01-18,37.075,37.407,36.844,37.339,822004,0
2005-01-19,37.45,37.6,37.279,37.391,818801,0
2005-01-20,37.391,37.459,37.121,37.391,661395,0
2005-01-21,37.391,37.443,36.927,36.994,835086,0
2005-01-24,37.144,37.489,37.048,37.459,825741,0
2005-01-25,37.459,37.503,37.002,37.055,474486,0
2005-01-26,37.07,37.443,37.04,37.353,552184,0
2005-01-27,37.353,37.45,37.016,37.228,659924,0
2005-01-28,37.228,37.302,36.927,37.302,764060,0
2005-01-31,37.368,37.542,37.256,37.542,639501,0
2005-02-01,37.542,38.118,37.376,38.049,935618,0
2005-02-02,38.124,38.162,37.772,37.908,693306,0
2005-02-03,37.75,37.953,37.489,37.827,628421,0
2005-02-04,37.999,38.049,37.75,37.819,1226801,0
2005-02-07,37.976,37.976,37.722,37.827,648442,0
2005-02-08,37.976,38.147,37.766,37.827,1180605,0
2005-02-09,37.842,38.31,37.842,38.179,1008914,0
2005-02-10,38.275,38.29,38.057,38.187,920268,0
2005-02-11,38.238,38.523,37.922,38.358,1013854,0
2005-02-14,38.545,38.918,38.44,38.694,1460969,0
2005-02-15,38.889,38.889,38.53,38.598,971798,0
2005-02-16,38.598,38.598,38.111,38.416,1653624,0
2005-02-17,38.523,38.537,38.27,38.424,882215,0
2005-02-18,38.424,38.424,38.057,38.205,959116,0
2005-02-22,38.205,38.205,37.302,37.376,1419983,0
2005-02-23,37.6,37.766,37.534,37.534,880611,0
2005-02-24,37.697,37.915,37.647,37.892,1006779,0
2005-02-25,38.074,38.702,37.85,38.447,1413306,0
2005-02-28,38.53,38.615,38.387,38.55,1439344,0
2005-03-01,38.567,38.913,38.508,38.671,931080,0
2005-03-02,38.671,38.785,38.537,38.68,1296222,0
2005-03-03,38.68,38.719,38.213,38.395,1156971,0
2005-03-04,38.687,38.95,38.574,38.822,1069662,0
2005-03-07,38.432,38.545,38.318,38.424,1782720,0
2005-03-08,38.424,38.432,38.049,38.261,771804,0
2005-03-09,38.2,38.2,37.353,37.414,1409300,0
2005-03-10,37.421,37.697,37.113,37.662,848436,0
2005-03-11,37.662,37.827,37.032,37.075,1042560,0
2005-03-14,37.153,37.714,37.153,37.714,1045628,0
2005-03-15,37.901,37.969,37.414,37.473,672608,0
2005-03-16,37.526,37.662,36.897,37.121,953908,0
2005-03-17,37.339,37.901,37.175,37.234,1017993,0
2005-03-18,37.241,37.339,36.852,36.958,1320654,0
2005-03-21,36.979,37.129,36.807,36.844,616667,0
2005-03-22,36.852,36.889,35.729,36.02,1030677,0
2005-03-23,36.027,36.223,35.586,36.059,1000238,0
2005-03-24,36.171,36.433,36.14,36.179,1833856,0
2005-03-28,36.179,36.35,36.097,36.111,577020,0
2005-03-29,36.14,36.14,35.655,35.744,780615,0
2005-03-30,35.991,36.342,35.916,36.342,2291654,0
2005-03-31,36.649,36.844,36.471,36.711,923469,0
2005-04-01,37.256,37.45,36.492,36.747,1028143,0
2005-04-04,36.867,36.897,36.478,36.815,705317,0
2005-04-05,36.903,37.144,36.703,37.144,910522,0
2005-04-06,37.294,37.682,37.153,37.481,1386603,0
2005-04-07,37.481,37.662,37.302,37.615,713733,0
2005-04-08,37.623,37.654,37.263,37.322,809858,0
2005-04-11,37.564,37.811,37.45,37.647,507459,0
2005-04-12,37.6,38.195,37.203,38.118,917063,0
2005-04-13,37.976,38.351,37.863,38.074,1292214,0
2005-04-14,38.033,38.118,37.607,37.969,1090087,0
2005-04-15,37.901,37.908,37.31,37.317,926139,0
2005-04-18,37.317,37.67,37.084,37.496,705586,0
2005-04-19,37.443,37.93,37.31,37.795,830680,0
2005-04-20,37.607,37.802,37.414,37.473,698642,0
2005-04-21,37.901,38.2,37.591,37.969,809719,0
2005-04-22,37.969,38.387,37.835,38.261,683556,0
2005-04-25,38.411,38.574,38.187,38.492,601449,0
2005-04-26,38.492,38.492,38.154,38.238,692769,0
2005-04-27,38.246,38.687,37.885,38.477,969529,0
2005-04-28,38.484,38.687,38.2,38.221,858315,0
2005-04-29,38.424,38.725,38.238,38.725,1244690,0
2005-05-02,38.725,39.114,38.694,39.054,1009046,0
2005-05-03,39.061,39.279,38.913,39.023,883285,0
2005-05-04,39.241,39.564,38.86,39.533,1024132,0
2005-05-05,39.533,39.556,39.061,39.525,970995,0
2005-05-06,39.699,39.945,39.324,39.331,1043627,0
2005-05-09,39.362,39.75,38.98,39.75,1238680,0
2005-05-10,39.659,39.659,39.279,39.467,820137,0
2005-05-11,39.549,39.885,39.262,39.772,824407,0
2005-05-12,39.781,40.051,39.586,39.825,666733,0
2005-05-13,39.825,39.825,38.711,39.157,1196892,0
2005-05-16,39.166,39.706,38.927,39.699,942029,0
2005-05-17,39.699,40.274,39.517,40.185,1483535,0
2005-05-18,40.185,40.366,39.968,40.074,962321,0
2005-05-19,40.109,40.255,39.69,39.885,811055,0
2005-05-20,39.885,40.004,39.729,39.902,1055909,0
2005-05-23,39.902,40.027,39.64,39.922,1145227,0
2005-05-24,40.065,40.065,39.699,39.915,1047898,0
2005-05-25,39.915,40.433,39.915,40.178,921734,0
2005-05-26,40.185,40.515,40.164,40.192,601717,0
2005-05-27,40.896,40.896,40.394,40.62,1135341,0
2005-05-31,40.687,41.172,40.672,40.884,1399022,0
2005-06-01,40.933,41.405,40.904,41.197,1061783,0
2005-06-02,41.27,41.361,41.1,41.251,966591,0
2005-06-03,40.73,41.06,40.583,41.06,1895135,0
2005-06-06,40.261,40.433,39.953,39.998,1573918,0
2005-06-07,39.91,40.558,39.91,40.23,1034816,0
2005-06-08,40.133,40.358,40.011,40.297,701444,0
2005-06-09,40.297,40.418,40.027,40.125,970995,0
2005-06-10,40.372,40.447,40.058,40.192,647508,0
2005-06-13,39.985,40.566,39.976,40.343,636694,0
2005-06-14,40.509,40.724,40.261,40.545,505992,0
2005-06-15,40.509,40.552,40.051,40.313,638033,0
2005-06-16,40.313,40.784,40.297,40.522,1371920,0
2005-06-17,40.558,40.875,40.484,40.815,2411942,0
2005-06-20,40.828,40.947,40.558,40.815,843498,0
2005-06-21,40.964,41.003,40.687,40.912,774343,0
2005-06-22,41.152,41.18,40.875,41.123,757653,0
2005-06-23,41.123,41.158,40.784,41.025,731355,0
2005-06-24,41.025,41.299,40.77,40.82,772608,0
2005-06-27,40.82,41.003,40.5,40.941,578753,0
2005-06-28,41.009,41.429,41.009,41.42,808655,0
2005-06-29,41.571,41.631,41.383,41.511,564737,0
2005-06-30,41.735,41.825,41.361,41.42,609464,0
2005-07-01,41.645,41.841,41.355,41.661,608658,0
2005-07-05,41.661,41.76,41.279,41.683,580221,0
2005-07-06,41.691,41.76,41.158,41.234,625216,0
2005-07-07,41.084,41.488,40.933,41.405,786490,0
2005-07-08,41.405,41.743,41.293,41.639,884220,0
2005-07-11,41.67,41.954,41.503,41.683,1051373,0
2005-07-12,41.691,42.065,41.593,41.88,385704,0
2005-07-13,41.726,41.945,41.639,41.906,736429,0
2005-07-14,41.906,42.02,41.331,41.601,1028674,0
2005-07-15,41.608,41.67,41.414,41.458,678482,0
2005-07-18,41.376,41.639,41.376,41.398,621209,0
2005-07-19,41.503,41.795,41.405,41.645,804781,0
2005-07-20,41.683,41.735,41.299,41.675,633224,0
2005-07-21,41.383,41.571,40.711,41.1,1111979,0
2005-07-22,41.1,41.376,40.836,41.279,680889,0
2005-07-25,41.285,41.444,41.084,41.152,389438,0
2005-07-26,41.152,41.251,40.947,40.996,1109978,0
2005-07-27,41.107,41.39,40.981,41.39,1008113,0
2005-07-28,41.945,41.961,41.645,41.93,1023334,0
2005-07-29,41.788,42.043,41.503,41.661,599981,0
2005-08-01,41.825,41.825,41.158,41.234,669140,0
2005-08-02,41.323,41.88,41.323,41.832,879411,0
2005-08-03,41.832,42.523,41.743,42.112,826810,0
2005-08-04,42.112,42.112,41.726,41.922,593973,0
2005-08-05,41.872,41.88,40.717,41.115,946431,0
2005-08-08,41.361,41.376,40.185,40.349,1373921,0
2005-08-09,40.461,40.815,40.305,40.73,997565,0
2005-08-10,40.918,41.39,40.484,40.828,757385,0
2005-08-11,40.904,41.164,40.739,40.972,631623,0
2005-08-12,40.972,41.145,40.64,41.009,673277,0
2005-08-15,41.038,41.158,40.912,41.075,438572,0
2005-08-16,41.075,41.075,40.349,40.372,507992,0
2005-08-17,40.305,40.44,39.832,40.192,664732,0
2005-08-18,40.221,40.433,40.019,40.336,615737,0
2005-08-19,40.522,40.762,40.185,40.703,542173,0
2005-08-22,40.703,41.068,40.313,40.64,957782,0
2005-08-23,40.583,41.018,40.583,40.884,455927,0
2005-08-24,40.89,41.13,40.455,40.461,931080,0
2005-08-25,40.633,40.8,40.476,40.747,813460,0
2005-08-26,40.844,40.884,40.558,40.566,776878,0
2005-08-29,40.358,40.933,40.156,40.875,780348,0
2005-08-30,40.875,41.032,40.461,40.896,784085,0
2005-08-31,40.912,41.152,40.633,41.145,960718,0
2005-09-01,41.145,41.81,40.612,41.802,1686201,0
2005-09-02,41.802,42.02,41.533,41.841,1244022,0
2005-09-06,41.578,41.976,41.503,41.735,987554,0
2005-09-07,41.653,41.719,41.308,41.503,852713,0
2005-09-08,41.331,41.473,41.13,41.188,973001,0
2005-09-09,41.219,41.496,41.203,41.383,914123,0
2005-09-12,41.243,41.414,41.043,41.279,518270,0
2005-09-13,41.279,41.376,41.009,41.068,744572,0
2005-09-14,41.203,41.503,41.1,41.383,661796,0
2005-09-15,41.511,41.906,41.444,41.752,785424,0
2005-09-16,41.938,42.199,41.712,42.162,1489939,0
2005-09-19,42.162,42.297,41.743,41.781,500255,0
2005-09-20,41.661,42.026,41.481,41.571,875410,0
2005-09-21,41.578,41.781,39.937,40.378,2571484,0
2005-09-22,39.404,39.624,38.986,39.586,2467881,0
2005-09-23,39.51,39.758,39.248,39.617,1218387,0
2005-09-26,39.772,39.902,39.413,39.542,877412,0
2005-09-27,39.729,39.976,39.37,39.839,996496,0
2005-09-28,40.148,40.288,39.735,40.178,897570,0
2005-09-29,40.178,40.492,39.855,40.366,830283,0
2005-09-30,40.366,40.427,39.714,40.065,1193554,0
2005-10-03,40.185,40.793,40.125,40.32,1524388,0
2005-10-04,40.427,40.522,39.675,39.682,1077132,0
2005-10-05,39.461,39.832,39.023,39.07,2428364,0
2005-10-06,38.963,39.254,38.275,38.844,1855218,0
2005-10-07,38.844,39.301,38.694,39.016,1039757,0
2005-10-10,39.023,39.093,38.387,38.462,720404,0
2005-10-11,38.648,39.008,38.27,38.297,838691,0
2005-10-12,38.304,38.574,37.85,38.118,1486735,0
2005-10-13,38.02,38.074,37.158,37.4,1756155,0
2005-10-14,37.607,37.858,37.248,37.772,1240549,0
2005-10-17,37.638,38.462,37.572,38.205,988223,0
2005-10-18,38.205,38.343,37.623,37.714,957782,0
2005-10-19,37.714,37.946,37.4,37.946,1385675,0
2005-10-20,37.938,38.104,37.212,37.353,1400092,0
2005-10-21,37.4,37.885,37.294,37.623,1096227,0
2005-10-24,37.908,39.093,37.722,39.001,1518511,0
2005-10-25,38.815,39.317,38.53,39.046,1525720,0
2005-10-26,39.054,39.054,38.411,38.53,785689,0
2005-10-27,38.545,38.663,37.953,38.275,962190,0
2005-10-28,38.275,39.016,38.275,39.001,701849,0
2005-10-31,39.04,39.556,39.023,39.398,1001301,0
2005-11-01,38.648,38.904,38.477,38.68,1246692,0
2005-11-02,38.581,38.829,38.221,38.76,1035748,0
2005-11-03,38.86,39.129,38.31,38.702,1884055,0
2005-11-04,38.913,39.076,38.462,38.648,672207,0
2005-11-07,38.837,38.913,38.104,38.27,708121,0
2005-11-08,38.2,38.747,38.02,38.38,689162,0
2005-11-09,38.343,38.994,38.297,38.725,776878,0
2005-11-10,38.694,38.844,38.147,38.815,759123,0
2005-11-11,38.801,38.86,38.366,38.656,648712,0
2005-11-14,38.424,38.648,38.147,38.23,549514,0
2005-11-15,38.179,38.387,37.953,38.104,833218,0
2005-11-16,38.124,38.447,38.049,38.23,516406,0
2005-11-17,38.238,38.896,38.238,38.867,681421,0
2005-11-18,39.085,39.1,38.297,38.687,684091,0
2005-11-21,38.558,39.016,38.558,38.792,700376,0
2005-11-22,38.68,38.958,38.402,38.958,1068457,0
2005-11-23,38.927,39.496,38.801,39.262,879946,0
2005-11-25,39.435,39.675,39.339,39.64,253131,0
2005-11-28,39.69,39.91,39.383,39.721,735359,0
2005-11-29,39.819,40.156,39.659,39.659,805716,0
2005-11-30,39.863,39.985,39.286,39.293,1028005,0
2005-12-01,39.517,39.556,39.129,39.37,929341,0
2005-12-02,39.375,39.624,39.1,39.624,819602,0
2005-12-05,38.986,39.235,38.615,38.896,881681,0
2005-12-06,38.95,39.008,38.545,38.622,1220123,0
2005-12-07,38.635,38.792,38.147,38.335,657924,0
2005-12-08,38.424,38.725,38.253,38.44,1272324,0
2005-12-09,38.558,38.844,38.447,38.581,875807,0
2005-12-12,38.641,38.86,38.351,38.456,1115719,0
2005-12-13,38.456,38.792,38.447,38.725,992758,0
2005-12-14,38.86,39.308,38.792,39.19,1092491,0
2005-12-15,39.204,39.699,39.106,39.19,1543078,0
2005-12-16,39.301,39.525,39.054,39.15,1252967,0
2005-12-19,39.016,39.228,38.641,38.74,925471,0
2005-12-20,38.732,39.008,38.656,38.874,552453,0
2005-12-21,39.061,39.122,38.508,38.581,816130,0
2005-12-22,38.725,38.918,38.615,38.754,566738,0
2005-12-23,38.801,38.994,38.68,38.754,415607,0
2005-12-27,38.844,39.031,38.754,38.768,646443,0
2005-12-28,38.768,38.98,38.635,38.807,577817,0
2005-12-29,38.98,39.031,38.567,38.635,475419,0
2005-12-30,38.635,38.635,38.2,38.38,504391,0
2006-01-03,38.725,38.918,38.374,38.844,1202233,0
2006-01-04,38.881,38.881,38.275,38.648,1362975,0
2006-01-05,38.648,38.776,38.2,38.318,1217054,0
2006-01-06,38.508,38.942,38.318,38.881,862590,0
2006-01-09,38.913,38.934,38.581,38.694,659525,0
2006-01-10,38.447,38.747,38.395,38.663,468611,0
2006-01-11,38.55,38.615,38.187,38.275,1227734,0
2006-01-12,38.2,38.275,37.999,38.027,904645,0
2006-01-13,37.969,38.253,37.938,38.221,674613,0
2006-01-17,38.205,38.628,37.976,38.622,1142021,0
2006-01-18,38.615,38.881,38.395,38.694,1449755,0
2006-01-19,38.719,39.301,38.589,39.228,962452,0
2006-01-20,39.1,39.435,38.785,38.913,1233739,0
2006-01-23,38.837,39.129,38.792,38.942,592372,0
2006-01-24,39.04,39.37,38.801,39.339,990490,0
2006-01-25,39.347,39.51,38.335,38.558,1778182,0
2006-01-26,38.725,38.844,38.424,38.581,1127605,0
2006-01-27,38.694,38.918,38.416,38.44,787157,0
2006-01-30,38.374,38.424,38.104,38.111,613336,0
2006-01-31,38.187,38.261,37.863,38.02,1016924,0
2006-02-01,37.869,38.411,37.869,38.358,883952,0
2006-02-02,38.171,38.297,37.722,37.938,1130672,0
2006-02-03,37.682,37.795,37.368,37.586,792233,0
2006-02-06,37.6,37.729,37.542,37.662,876344,0
2006-02-07,37.557,37.795,37.43,37.6,777678,0
2006-02-08,37.43,37.676,37.407,37.638,810522,0
2006-02-09,37.638,38.041,37.578,37.75,996765,0
2006-02-10,37.772,38.083,37.697,37.969,836289,0
2006-02-13,37.819,38.065,37.819,37.901,542039,0
2006-02-14,37.835,38.049,37.376,37.443,1185277,0
2006-02-15,37.368,37.591,37.228,37.489,1026938,0
2006-02-16,37.384,37.549,37.361,37.526,888224,0
2006-02-17,37.489,37.615,37.302,37.572,1813026,0
2006-02-21,37.591,37.984,37.519,37.858,919867,0
2006-02-22,37.976,38.31,37.976,38.29,1000100,0
2006-02-23,38.033,38.387,37.969,38.205,1033346,0
2006-02-24,38.31,38.387,38.171,38.297,605187,0
2006-02-27,38.205,38.628,38.205,38.411,879014,0
2006-02-28,38.387,38.5,37.835,37.953,851106,0
2006-03-01,37.961,37.961,37.615,37.737,586632,0
2006-03-02,37.737,37.737,37.279,37.557,1236676,0
2006-03-03,37.526,38.23,37.481,37.908,1480728,0
2006-03-06,37.368,37.526,36.852,36.903,1791535,0
2006-03-07,36.903,36.903,36.598,36.77,1142021,0
2006-03-08,36.77,37.189,36.337,36.883,1157907,0
2006-03-09,37.45,37.591,37.062,37.489,1915962,0
2006-03-10,37.496,37.885,37.43,37.766,990223,0
2006-03-13,37.705,37.901,37.557,37.714,1015992,0
2006-03-14,37.787,37.999,37.542,37.961,749108,0
2006-03-15,37.961,38.02,37.607,37.78,793568,0
2006-03-16,38.006,38.366,37.961,38.246,602785,0
2006-03-17,38.387,38.387,37.915,38.074,853913,0
2006-03-20,38.154,38.246,37.572,37.676,633494,0
2006-03-21,37.766,37.766,37.248,37.414,883150,0
2006-03-22,37.45,37.85,37.302,37.729,665136,0
2006-03-23,37.729,37.915,37.489,37.827,963252,0
2006-03-24,37.869,37.984,37.647,37.85,624815,0
2006-03-27,37.961,38.006,37.489,37.6,1218785,0
2006-03-28,37.526,38.132,37.376,37.787,1023063,0
2006-03-29,37.714,38.139,37.615,37.961,617738,0
2006-03-30,37.976,38.139,37.496,37.682,1107444,0
2006-03-31,37.662,37.835,37.263,37.317,1208775,0
2006-04-03,37.662,38.02,37.317,37.534,1114786,0
2006-04-04,37.489,37.858,37.288,37.766,726411,0
2006-04-05,37.766,38.366,37.676,38.304,838559,0
2006-04-06,38.213,38.246,37.564,37.572,860855,0
2006-04-07,37.496,37.67,37.153,37.182,885417,0
2006-04-10,37.084,37.549,37.084,37.144,681289,0
2006-04-11,37.263,37.339,36.672,36.799,1161382,0
2006-04-12,36.807,37.279,36.711,37.197,860587,0
2006-04-13,37.203,37.212,36.934,37.008,577550,0
2006-04-17,37.016,37.212,36.986,37.182,577687,0
2006-04-18,37.33,37.863,37.219,37.745,761259,0
2006-04-19,37.745,37.953,37.489,37.623,459531,0
2006-04-20,37.67,38.118,37.623,37.729,612264,0
2006-04-21,37.946,38.179,37.564,37.662,726947,0
2006-04-24,37.67,37.908,37.435,37.901,783687,0
2006-04-25,37.915,37.915,37.182,37.317,695038,0
2006-04-26,37.322,37.557,36.883,36.964,834020,0
2006-04-27,36.883,37.93,36.711,37.676,984615,0
2006-04-28,37.67,37.827,37.407,37.729,620274,0
2006-05-01,37.689,37.885,36.964,37.158,720271,0
2006-05-02,37.219,37.421,37.1,37.346,689033,0
2006-05-03,37.279,37.346,36.903,37.197,1156570,0
2006-05-04,37.137,37.322,36.852,37.197,1214650,0
2006-05-05,37.384,37.842,37.288,37.772,608525,0
2006-05-08,37.647,37.85,37.45,37.526,648980,0
2006-05-09,37.339,37.45,36.927,37.084,988754,0
2006-05-10,37.075,37.496,37.075,37.407,674613,0
2006-05-11,37.322,37.322,36.703,36.911,843097,0
2006-05-12,36.784,36.934,36.409,36.418,901175,0
2006-05-15,36.418,36.883,36.418,36.807,724811,0
2006-05-16,36.889,36.911,36.402,36.499,1229335,0
2006-05-17,36.364,36.621,35.954,36.097,1444548,0
2006-05-18,36.034,36.321,35.924,35.983,760859,0
2006-05-19,36.14,36.867,35.954,36.514,1343349,0
2006-05-22,36.329,37.33,36.329,37.048,1541474,0
2006-05-23,37.137,37.241,36.244,36.25,1038685,0
2006-05-24,36.276,36.927,36.268,36.784,1393151,0
2006-05-25,36.971,37.032,36.711,36.943,703050,0
2006-05-26,36.994,37.092,36.77,37.07,634429,0
2006-05-30,37.062,37.113,36.499,36.59,761523,0
2006-05-31,36.739,37.368,36.739,37.07,1456700,0
2006-06-01,37.1,37.489,36.903,37.435,751779,0
2006-06-02,37.435,37.876,37.189,37.863,1885921,0
2006-06-05,37.361,37.6,37.189,37.443,1852014,0
2006-06-06,37.654,37.714,37.166,37.519,1614237,0
2006-06-07,37.346,37.638,37.271,37.353,786490,0
2006-06-08,37.361,37.892,37.219,37.689,1187949,0
2006-06-09,37.6,38.027,37.45,37.946,862856,0
2006-06-12,37.946,38.424,37.811,38.111,1062715,0
2006-06-13,38.111,38.351,37.869,37.876,1656294,0
2006-06-14,37.638,37.772,37.353,37.623,1143891,0
2006-06-15,37.534,38.02,37.443,37.915,948300,0
2006-06-16,37.766,38.124,37.623,37.869,964990,0
2006-06-19,37.863,37.938,37.45,37.638,1070061,0
2006-06-20,37.638,37.858,37.534,37.623,819867,0
2006-06-21,37.682,37.811,37.459,37.67,746840,0
2006-06-22,37.591,37.607,37.084,37.43,781951,0
2006-06-23,37.203,37.863,37.203,37.443,836289,0
2006-06-26,37.473,37.759,37.45,37.526,426424,0
2006-06-27,37.67,38.006,37.459,37.549,807585,0
2006-06-28,37.549,37.689,37.489,37.586,574615,0
2006-06-29,37.819,38.083,37.549,37.984,785025,0
2006-06-30,38.027,38.147,37.75,37.827,796771,0
2006-07-03,38.013,38.253,37.802,38.187,354194,0
2006-07-05,37.908,38.205,37.827,37.915,850707,0
2006-07-06,37.802,37.901,37.467,37.615,595440,0
2006-07-07,37.467,38.124,37.459,38.027,644039,0
2006-07-10,38.027,38.195,37.901,38.057,579421,0
2006-07-11,38.057,38.29,37.999,38.205,856317,0
2006-07-12,38.213,38.246,37.999,37.999,740834,0
2006-07-13,38.124,38.304,37.787,37.885,890361,0
2006-07-14,37.835,38.041,37.503,37.689,629087,0
2006-07-17,37.745,38.124,37.714,37.984,711860,0
2006-07-18,38.006,38.083,37.714,37.869,613198,0
2006-07-19,38.033,38.387,37.999,38.374,567406,0
2006-07-20,38.343,38.792,38.221,38.732,788627,0
2006-07-21,38.95,38.95,38.558,38.711,796637,0
2006-07-24,38.889,38.934,38.523,38.687,922937,0
2006-07-25,38.694,38.844,38.5,38.732,1223995,0
2006-07-26,38.732,38.837,38.598,38.754,1407034,0
2006-07-27,38.754,38.881,38.318,38.358,1217323,0
2006-07-28,38.567,38.927,38.523,38.807,940292,0
2006-07-31,38.807,38.958,38.447,38.574,604388,0
2006-08-01,38.68,38.972,38.5,38.963,1048436,0
2006-08-02,38.942,39.19,38.768,38.844,712263,0
2006-08-03,38.844,38.853,37.938,38.2,1787398,0
2006-08-04,38.387,38.589,38.124,38.23,1440808,0
2006-08-07,38.027,38.195,37.353,37.368,2231305,0
2006-08-08,37.45,37.697,37.302,37.572,2067225,0
2006-08-09,37.759,37.901,37.615,37.705,977944,0
2006-08-10,37.705,37.766,37.435,37.745,841230,0
2006-08-11,37.578,37.787,37.578,37.662,594108,0
2006-08-14,37.827,38.111,37.729,38.097,1076871,0
2006-08-15,38.387,38.671,38.253,38.615,1379261,0
2006-08-16,38.687,38.76,38.205,38.205,1445081,0
2006-08-17,38.213,38.38,37.863,38.171,885288,0
2006-08-18,38.195,38.648,38.147,38.53,940960,0
2006-08-21,38.537,38.904,38.492,38.732,605187,0
2006-08-22,38.74,39.016,38.725,39.008,1168454,0
2006-08-23,39.061,39.093,38.648,38.874,1052037,0
2006-08-24,38.95,39.137,38.785,39.137,1062185,0
2006-08-25,39.212,39.383,39.1,39.235,847368,0
2006-08-28,39.324,39.624,39.204,39.564,829885,0
2006-08-29,39.6,39.772,39.362,39.766,675013,0
2006-08-30,39.893,39.893,39.632,39.706,794233,0
2006-08-31,39.706,40.214,39.706,40.109,1032945,0
2006-09-01,40.274,40.274,39.91,40.065,766465,0
2006-09-05,39.475,39.578,39.031,39.241,1669107,0
2006-09-06,39.15,39.317,38.874,39.293,876344,0
2006-09-07,39.293,39.324,38.874,39.016,701716,0
2006-09-08,39.122,39.15,38.934,39.076,791298,0
2006-09-11,39.114,39.301,38.986,39.262,919464,0
2006-09-12,39.347,39.362,38.807,39.04,1086215,0
2006-09-13,39.19,39.271,38.815,39.212,1541207,0
2006-09-14,39.1,39.383,38.963,39.016,840563,0
2006-09-15,39.404,39.699,39.248,39.608,1543209,0
2006-09-18,39.758,39.832,39.262,39.347,952841,0
2006-09-19,39.212,39.488,39.212,39.475,952310,0
2006-09-20,39.571,39.743,39.525,39.608,1147761,0
2006-09-21,39.571,39.659,39.308,39.51,2465078,0
2006-09-22,39.51,39.564,39.308,39.39,2084049,0
2006-09-25,39.347,39.992,39.347,39.624,1705154,0
2006-09-26,39.796,39.804,39.453,39.542,1454831,0
2006-09-27,39.428,40.036,39.428,39.976,1140953,0
2006-09-28,40.051,40.051,39.586,39.953,1515576,0
2006-09-29,40.058,40.065,39.453,39.542,581690,0
2006-10-02,39.839,40.101,39.488,39.556,2495383,0
2006-10-03,39.461,39.556,39.122,39.355,2528490,0
2006-10-04,39.286,39.525,39.19,39.461,1108907,0
2006-10-05,39.362,39.69,39.324,39.533,1051235,0
2006-10-06,39.375,39.525,39.093,39.317,980075,0
2006-10-09,39.212,39.571,39.137,39.525,852175,0
2006-10-10,39.525,39.632,39.254,39.533,1226261,0
2006-10-11,39.355,39.812,39.262,39.586,1077672,0
2006-10-12,39.682,39.699,39.241,39.496,805849,0
2006-10-13,39.444,39.51,39.182,39.383,702781,0
2006-10-16,39.339,39.766,39.339,39.659,908517,0
2006-10-17,39.624,40.074,39.608,40.043,1458569,0
2006-10-18,40.065,40.53,39.998,40.469,1088755,0
2006-10-19,40.358,40.583,40.274,40.545,827480,0
2006-10-20,40.583,40.747,40.297,40.747,1008113,0
2006-10-23,40.627,40.927,40.418,40.918,893564,0
2006-10-24,40.808,41.018,40.633,41.009,1130939,0
2006-10-25,40.927,41.376,40.927,41.285,867800,0
2006-10-26,40.815,41.043,40.717,41.032,1427861,0
2006-10-27,41.052,41.188,40.933,41.025,1571381,0
2006-10-30,41.18,41.188,40.964,41.068,723343,0
2006-10-31,41.115,41.158,40.427,40.522,1704621,0
2006-11-01,40.455,40.808,40.109,40.664,1095961,0
2006-11-02,40.484,40.657,40.185,40.313,1436804,0
2006-11-03,40.558,40.558,39.937,40.305,1604623,0
2006-11-06,40.274,40.558,40.125,40.23,1172995,0
2006-11-07,40.23,40.427,40.148,40.378,1008914,0
2006-11-08,40.239,40.558,40.221,40.418,1136548,0
2006-11-09,40.372,40.44,40.23,40.255,719602,0
2006-11-10,40.214,40.411,40.164,40.297,899706,0
2006-11-13,40.297,40.394,40.027,40.036,1035350,0
2006-11-14,40.043,40.447,40.011,40.372,1139888,0
2006-11-15,40.372,40.372,40.051,40.065,1742005,0
2006-11-16,40.065,40.268,39.893,40.004,1692873,0
2006-11-17,39.992,40.297,39.953,40.297,1090087,0
2006-11-20,40.261,40.336,40.178,40.288,1451225,0
2006-11-21,40.336,40.386,40.125,40.214,1503694,0
2006-11-22,40.192,40.394,40.074,40.268,2913528,0
2006-11-24,40.23,40.378,40.214,40.32,453122,0
2006-11-27,40.268,40.349,40.036,40.192,2392319,0
2006-11-28,40.148,40.633,40.065,40.509,1702350,0
2006-11-29,40.633,40.972,40.545,40.896,1370721,0
2006-11-30,40.793,41.043,40.711,40.981,1147626,0
2006-12-01,41.084,41.257,40.77,41.038,1216517,0
2006-12-04,40.859,40.996,40.627,40.717,922132,0
2006-12-05,40.82,40.82,40.509,40.739,1005177,0
2006-12-06,40.784,40.784,40.5,40.633,917063,0
2006-12-07,40.583,40.633,40.148,40.247,1093293,0
2006-12-08,40.247,40.386,40.019,40.082,628022,0
2006-12-11,40.036,40.255,40.036,40.185,688365,0
2006-12-12,40.261,40.44,40.133,40.358,875677,0
2006-12-13,40.372,40.566,40.281,40.447,887958,0
2006-12-14,40.447,40.73,40.394,40.566,855913,0
2006-12-15,40.566,40.703,40.288,40.455,1065122,0
2006-12-18,40.394,40.538,39.929,40.058,990889,0
2006-12-19,39.929,40.411,39.885,40.329,1101702,0
2006-12-20,40.261,40.552,40.164,40.297,1354430,0
2006-12-21,40.261,40.492,40.156,40.336,1410102,0
2006-12-22,40.261,40.612,40.261,40.378,851377,0
2006-12-26,40.372,40.552,40.206,40.44,564866,0
2006-12-27,40.522,40.695,40.418,40.509,355795,0
2006-12-28,40.558,40.612,40.394,40.44,709458,0
2006-12-29,40.476,40.53,40.133,40.247,916929,0
2007-01-03,40.247,40.695,40.164,40.447,889692,0
2007-01-04,40.349,40.583,40.148,40.329,688231,0
2007-01-05,40.239,40.247,39.617,39.781,1084880,0
2007-01-08,39.75,39.945,39.699,39.819,885417,0
2007-01-09,39.885,40.101,39.714,39.953,1861093,0
2007-01-10,39.839,40.036,39.772,39.915,579421,0
2007-01-11,39.992,40.274,39.819,39.96,600516,0
2007-01-12,40.051,40.094,39.533,39.75,1303030,0
2007-01-16,39.819,40.074,39.69,39.699,668340,0
2007-01-17,39.721,39.787,39.496,39.699,653250,0
2007-01-18,39.714,39.714,39.339,39.496,917198,0
2007-01-19,39.64,39.735,39.375,39.699,693838,0
2007-01-22,39.578,39.75,39.461,39.659,856985,0
2007-01-23,39.659,39.69,39.362,39.653,852577,0
2007-01-24,39.659,39.902,39.624,39.893,626549,0
2007-01-25,39.893,39.968,39.533,39.593,958847,0
2007-01-26,39.586,39.91,39.383,39.863,990358,0
2007-01-29,39.804,39.812,39.51,39.549,1156971,0
2007-01-30,39.64,39.721,39.398,39.586,991027,0
2007-01-31,39.496,39.847,39.254,39.781,1083546,0
2007-02-01,39.879,40.178,39.766,40.101,786624,0
2007-02-02,40.036,40.261,39.922,40.214,506929,0
2007-02-05,40.255,40.461,40.101,40.394,567537,0
2007-02-06,40.394,40.558,40.313,40.476,513068,0
2007-02-07,40.386,40.492,40.261,40.336,731620,0
2007-02-08,40.358,40.687,40.358,40.545,540705,0
2007-02-09,40.5,40.754,40.23,40.44,1058177,0
2007-02-12,40.515,40.687,40.268,40.558,660059,0
2007-02-13,40.566,40.867,40.522,40.859,616595,0
2007-02-14,40.859,41.197,40.754,41.115,1135314,0
2007-02-15,40.082,40.522,39.699,40.074,2634365,0
2007-02-16,39.945,40.221,39.937,40.082,1200629,0
2007-02-20,40.065,40.206,39.781,40.199,1019457,0
2007-02-21,40.036,40.109,39.6,39.812,911855,0
2007-02-22,39.819,39.96,39.51,39.668,760458,0
2007-02-23,39.668,39.796,39.453,39.668,870071,0
2007-02-26,40.221,40.815,40.004,40.172,1497323,0
2007-02-27,40.178,40.178,38.663,38.986,1119726,0
2007-02-28,39.114,39.617,39.023,39.1,1413173,0
2007-03-01,39.1,39.404,38.456,39.197,2523635,0
2007-03-02,39.122,39.144,38.558,38.671,1078337,0
2007-03-05,38.195,38.195,37.745,37.85,1479276,0
2007-03-06,37.984,38.147,37.638,38.089,1425994,0
2007-03-07,37.938,38.27,37.835,38.097,1334671,0
2007-03-08,38.097,38.097,37.526,37.647,2135178,0
2007-03-09,37.676,37.93,37.368,37.542,1842666,0
2007-03-12,37.542,37.795,37.391,37.772,1169523,0
2007-03-13,37.607,37.827,36.822,37.153,2602057,0
2007-03-14,37.084,37.45,36.791,37.144,2624218,0
2007-03-15,37.016,37.353,36.799,37.212,2765335,0
2007-03-16,37.256,37.294,36.462,36.507,4237252,0
2007-03-19,36.514,37.04,36.372,36.874,2081244,0
2007-03-20,36.815,37.759,36.754,37.682,2156941,0
2007-03-21,37.526,38.111,37.302,37.984,3126875,0
2007-03-22,37.976,37.976,36.665,37.473,6612213,0
2007-03-23,37.4,38.013,37.212,37.922,4010421,0
2007-03-26,37.819,38.074,37.67,37.922,1951608,0
2007-03-27,37.85,37.953,37.6,37.915,2098334,0
2007-03-28,37.93,38.927,37.93,38.31,4823747,0
2007-03-29,38.456,38.456,38.074,38.31,1773775,0
2007-03-30,38.29,38.456,36.77,37.676,6198338,0
2007-04-02,37.676,38.187,37.503,38.139,2941772,0
2007-04-03,38.171,38.284,37.946,38.132,1972300,0
2007-04-04,37.961,38.195,37.647,37.842,2326629,0
2007-04-05,37.564,37.976,37.564,37.811,1896336,0
2007-04-09,37.766,37.961,37.45,37.572,2171897,0
2007-04-10,37.526,38.104,37.51,38.083,1939192,0
2007-04-11,38.083,38.195,37.67,37.938,1822239,0
2007-04-12,38.2,38.2,37.542,37.802,1376861,0
2007-04-13,37.819,37.922,37.654,37.908,1162579,0
2007-04-16,37.969,38.027,37.705,37.892,1438805,0
2007-04-17,37.85,38.132,37.811,38.124,1625851,0
2007-04-18,37.992,38.261,37.863,38.187,1381936,0
2007-04-19,38.2,38.275,37.78,37.835,1552689,0
2007-04-20,37.901,38.124,37.248,37.6,3997473,0
2007-04-23,37.607,38.374,37.6,38.335,2482552,0
2007-04-24,38.523,40.148,38.416,39.286,4620280,0
2007-04-25,39.339,39.6,39.15,39.197,1664436,0
2007-04-26,39.197,39.453,39.016,39.15,3202036,0
2007-04-27,38.986,39.339,38.98,39.228,3125137,0
2007-04-30,39.228,39.659,39.182,39.375,4936030,0
2007-05-01,39.42,39.985,39.42,39.772,2286846,0
2007-05-02,39.91,40.418,39.893,40.343,2329030,0
2007-05-03,40.297,40.358,40.043,40.343,1940797,0
2007-05-04,40.343,40.633,40.172,40.378,1842666,0
2007-05-07,40.461,40.896,40.461,40.776,1883788,0
2007-05-08,40.672,40.981,40.538,40.695,1367783,0
2007-05-09,40.747,40.884,40.633,40.784,1231743,0
2007-05-10,40.484,40.808,40.164,40.239,1881386,0
2007-05-11,40.599,40.981,40.447,40.724,1680409,0
2007-05-14,40.73,40.8,40.476,40.633,1368446,0
2007-05-15,40.695,41.158,40.633,40.703,1610764,0
2007-05-16,40.747,41.197,40.648,41.145,2109148,0
2007-05-17,41.145,41.188,40.77,40.912,1801095,0
2007-05-18,40.964,41.003,40.599,40.776,1721975,0
2007-05-21,40.558,40.687,40.418,40.5,1686059,0
2007-05-22,40.711,40.912,40.343,40.372,2747313,0
2007-05-23,40.378,40.711,40.051,40.109,2019431,0
2007-05-24,40.051,40.274,39.15,39.166,3041161,0
2007-05-25,39.347,39.504,38.606,38.874,2103503,0
2007-05-29,39.137,39.435,38.95,39.046,1688273,0
2007-05-30,38.95,39.286,38.801,39.286,2297531,0
2007-05-31,39.254,39.781,39.023,39.75,3333808,0
2007-06-01,39.863,39.885,39.398,39.525,2621535,0
2007-06-04,39.054,39.248,38.581,38.844,1851343,0
2007-06-05,38.671,38.792,38.162,38.205,1815166,0
2007-06-06,38.205,38.213,37.542,37.835,1772841,0
2007-06-07,37.714,37.75,36.613,36.658,2569230,0
2007-06-08,36.658,37.048,36.441,36.844,2865864,0
2007-06-11,36.844,37.43,36.776,37.166,1945334,0
2007-06-12,37.153,37.158,36.56,36.711,2543737,0
2007-06-13,36.964,37.564,36.927,37.526,2718576,0
2007-06-14,37.526,37.795,37.279,37.435,2068292,0
2007-06-15,37.827,38.124,37.689,37.772,3695879,0
2007-06-18,37.802,37.869,37.33,37.496,1712363,0
2007-06-19,37.31,37.542,37.129,37.43,2111149,0
2007-06-20,37.467,37.564,36.507,36.522,1389676,0
2007-06-21,36.53,36.911,36.25,36.68,1303699,0
2007-06-22,36.553,36.605,36.122,36.329,1963093,0
2007-06-25,36.298,36.665,36.179,36.305,2168289,0
2007-06-26,36.703,37.075,36.418,36.418,2359607,0
2007-06-27,36.25,36.837,36.122,36.837,2000203,0
2007-06-28,36.831,37.055,36.441,36.485,1193447,0
2007-06-29,36.672,37.002,36.291,36.711,1545078,0
2007-07-02,36.986,37.549,36.934,37.549,1875644,0
2007-07-03,37.578,37.787,37.339,37.564,817996,0
2007-07-05,37.435,37.759,37.055,37.339,1500886,0
2007-07-06,37.248,37.302,36.822,37.137,929613,0
2007-07-09,37.234,37.503,37.144,37.31,1077802,0
2007-07-10,37.153,37.339,36.86,36.86,1553490,0
2007-07-11,36.747,37.048,36.703,37.048,1449218,0
2007-07-12,37.137,37.572,37.024,37.572,1251363,0
2007-07-13,37.473,38.304,37.473,38.118,1306635,0
2007-07-16,37.961,38.195,37.473,37.481,869294,0
2007-07-17,37.384,38.013,37.376,37.835,1822775,0
2007-07-18,37.787,38.913,37.676,38.815,3193491,0
2007-07-19,38.942,39.549,38.801,39.362,1966026,0
2007-07-20,39.339,39.475,38.523,38.574,2609669,0
2007-07-23,38.687,39.106,38.469,38.747,1448687,0
2007-07-24,39.15,39.64,37.549,37.591,3110318,0
2007-07-25,37.766,38.147,37.158,37.869,4023106,0
2007-07-26,37.496,37.938,36.194,36.733,5844011,0
2007-07-27,36.776,37.075,36.514,36.522,3184814,0
2007-07-30,36.537,36.711,36.034,36.321,2696978,0
2007-07-31,36.433,36.95,35.938,35.938,2303800,0
2007-08-01,35.916,37.43,35.887,37.302,3082020,0
2007-08-02,37.04,37.534,36.605,36.711,4162757,0
2007-08-03,36.665,36.852,35.586,35.608,4025108,0
2007-08-06,35.722,36.485,35.278,36.305,3026209,0
2007-08-07,36.14,37.572,35.96,37.368,2428632,0
2007-08-08,37.391,38.55,37.234,38.387,3688803,0
2007-08-09,38.2,39.15,37.835,38.366,4485308,0
2007-08-10,37.938,39.182,37.802,38.469,2736229,0
2007-08-13,38.598,38.95,37.294,37.302,2607130,0
2007-08-14,37.322,37.414,36.284,36.425,2222496,0
2007-08-15,36.284,37.153,36.187,36.203,2321824,0
2007-08-16,36.089,37.075,35.878,36.852,3558234,0
2007-08-17,37.662,37.946,36.711,37.722,2230502,0
2007-08-20,37.45,37.93,37.153,37.638,1500220,0
2007-08-21,37.376,38.013,37.302,37.787,1686329,0
2007-08-22,38.049,38.179,37.662,37.938,1589138,0
2007-08-23,38.147,38.574,37.876,38.351,2867338,0
2007-08-24,38.2,38.343,37.863,38.238,1284209,0
2007-08-27,38.104,38.111,37.062,37.557,2601389,0
2007-08-28,37.353,37.759,37.055,37.106,2288182,0
2007-08-29,37.219,38.057,37.197,38.006,1328667,0
2007-08-30,37.689,38.253,37.623,37.876,1627989,0
2007-08-31,38.343,38.343,37.714,38.033,1376861,0
2007-09-04,37.795,38.484,37.676,38.327,1260309,0
2007-09-05,37.953,38.187,37.654,37.969,1617708,0
2007-09-06,37.992,38.424,37.915,38.213,987687,0
2007-09-07,37.85,38.246,37.662,37.915,1657490,0
2007-09-10,38.013,38.111,37.638,37.75,1558432,0
2007-09-11,37.835,38.027,37.682,38.02,1293285,0
2007-09-12,37.863,38.648,37.75,38.492,1332939,0
2007-09-13,38.719,38.896,38.516,38.711,1054788,0
2007-09-14,38.424,39.023,38.424,38.98,1240013,0
2007-09-17,38.958,39.114,38.656,38.963,1003441,0
2007-09-18,39.197,39.915,38.95,39.839,1614104,0
2007-09-19,40.172,40.366,39.839,40.082,1878577,0
2007-09-20,40.051,40.125,39.699,39.699,951371,0
2007-09-21,40.133,40.133,39.699,39.929,1774311,0
2007-09-24,39.871,39.985,39.556,39.714,1931023,0
2007-09-25,39.682,39.937,39.398,39.533,1927712,0
2007-09-26,39.646,39.781,39.362,39.758,1912357,0
2007-09-27,39.998,39.998,39.48,39.714,1304502,0
2007-09-28,39.922,39.953,39.212,39.324,1178333,0
2007-10-01,39.404,40.019,39.404,39.953,1207303,0
2007-10-02,39.976,40.148,39.787,39.998,1308903,0
2007-10-03,39.839,40.206,39.839,40.109,606524,0
2007-10-04,40.133,40.366,40.027,40.343,743369,0
2007-10-05,40.402,40.447,40.027,40.23,1246557,0
2007-10-08,40.281,40.366,40.148,40.255,644972,0
2007-10-09,40.297,40.62,40.074,40.552,1706891,0
2007-10-10,40.372,40.5,40.288,40.366,709458,0
2007-10-11,40.447,40.717,40.065,40.32,1540796,0
2007-10-12,40.372,40.627,40.288,40.447,763130,0
2007-10-15,40.447,40.558,40.011,40.305,1111714,0
2007-10-16,40.288,40.476,40.125,40.411,1365641,0
2007-10-17,40.591,40.747,40.164,40.515,1691136,0
2007-10-18,40.372,40.664,40.178,40.221,1187681,0
2007-10-19,40.043,40.214,39.293,39.293,1487941,0
2007-10-22,39.137,39.571,38.98,39.504,1093423,0
2007-10-23,39.699,39.743,39.046,39.254,1062449,0
2007-10-24,39.023,39.37,38.807,39.331,1336372,0
2007-10-25,39.375,39.75,39.228,39.699,1057376,0
2007-10-26,39.91,40.019,39.699,40.019,745502,0
2007-10-29,40.116,40.447,40.019,40.178,951239,0
2007-10-30,40.036,40.427,39.915,40.133,852713,0
2007-10-31,40.23,40.695,40.101,40.492,1152298,0
2007-11-01,40.427,40.427,39.624,39.668,1199479,0
2007-11-02,39.796,40.043,39.571,39.804,1648947,0
2007-11-05,40.255,40.255,39.804,40.074,1605020,0
2007-11-06,39.893,40.402,39.847,40.378,1186673,0
2007-11-07,39.998,40.358,39.64,39.64,1401823,0
2007-11-08,39.668,40.336,39.624,40.206,1372476,0
2007-11-09,40.23,40.313,39.42,39.549,1450957,0
2007-11-12,39.453,39.729,39.106,39.122,1427995,0
2007-11-13,39.347,39.64,38.95,39.64,1016278,0
2007-11-14,39.796,39.796,39.129,39.212,1105562,0
2007-11-15,39.137,39.435,38.918,39.248,1541805,0
2007-11-16,39.435,39.706,39.137,39.706,1290349,0
2007-11-19,39.375,39.91,39.375,39.653,1201379,0
2007-11-20,39.64,40.239,39.586,40.088,1457232,0
2007-11-21,39.839,40.599,39.796,40.094,1675381,0
2007-11-23,40.336,40.402,39.902,40.141,352192,0
2007-11-26,39.922,40.558,39.668,39.668,1936605,0
2007-11-27,39.796,40.44,39.659,40.178,1780812,0
2007-11-28,40.402,40.447,40.088,40.372,2633163,0
2007-11-29,40.164,40.599,40.125,40.156,1614411,0
2007-11-30,40.552,40.552,40.109,40.336,2414879,0
2007-12-03,40.255,40.255,39.624,39.885,1852883,0
2007-12-04,39.735,40.261,39.578,40.101,1865365,0
2007-12-05,40.372,40.545,40.125,40.469,1766566,0
2007-12-06,40.455,40.455,39.953,40.281,1121555,0
2007-12-07,40.44,40.476,39.915,40.214,902538,0
2007-12-10,40.247,40.664,40.043,40.566,1093076,0
2007-12-11,40.591,40.711,39.885,39.985,1561211,0
2007-12-12,40.687,40.687,39.787,40.109,1875666,0
2007-12-13,39.998,40.747,39.937,40.695,1389811,0
2007-12-14,40.627,40.633,40.221,40.274,1403841,0
2007-12-17,40.221,40.313,39.929,39.998,1515976,0
2007-12-18,40.206,40.633,40.058,40.297,1585945,0
2007-12-19,40.386,40.591,40.011,40.214,1375259,0
2007-12-20,40.378,40.657,40.164,40.394,1829985,0
2007-12-21,40.672,41.003,40.599,40.711,2339196,0
2007-12-24,40.711,40.836,40.583,40.793,302307,0
2007-12-26,40.672,40.77,40.509,40.64,551082,0
2007-12-27,40.599,40.703,40.349,40.349,911510,0
2007-12-28,40.583,40.8,40.455,40.77,809858,0
2007-12-31,40.583,40.896,40.53,40.604,1028674,0
2008-01-02,40.515,40.657,39.855,39.96,1182505,0
2008-01-03,40.082,40.44,39.929,39.929,1216117,0
2008-01-04,39.758,40.036,39.64,39.64,1614129,0
2008-01-07,39.549,40.192,39.549,40.156,1755185,0
2008-01-08,40.206,40.664,39.902,39.929,1421798,0
2008-01-09,39.976,40.192,39.758,39.885,1656279,0
2008-01-10,39.556,40.082,39.182,39.286,2978669,0
2008-01-11,38.896,39.293,38.358,38.844,2397655,0
2008-01-14,39.076,39.093,38.545,38.648,1685529,0
2008-01-15,38.253,38.86,38.2,38.2,1586769,0
2008-01-16,38.205,38.516,37.795,37.869,2180706,0
2008-01-17,37.631,37.631,36.059,36.171,4124970,0
2008-01-18,36.395,36.478,35.008,35.278,2934811,0
2008-01-22,33.648,34.507,30.83,34.289,3410327,0
2008-01-23,33.759,35.518,32.95,35.481,3588286,0
2008-01-24,35.714,35.714,33.966,34.042,2970248,0
2008-01-25,34.297,34.297,32.919,33.091,2774399,0
2008-01-28,33.099,33.87,33.099,33.581,2247257,0
2008-01-29,33.848,33.918,32.912,33.084,2702611,0
2008-01-30,33.008,33.737,32.655,33.054,3053520,0
2008-01-31,33.033,33.771,32.696,33.509,2196272,0
2008-02-01,33.461,34.11,33.346,34.11,1783457,0
2008-02-04,34.117,35.017,33.938,34.718,2350123,0
2008-02-05,34.463,34.538,33.707,33.712,2108070,0
2008-02-06,33.877,34.214,33.631,33.707,1821029,0
2008-02-07,33.654,33.676,33.025,33.331,1918035,0
2008-02-08,33.219,33.467,32.992,33.181,1827010,0
2008-02-11,33.234,33.264,32.882,33.077,1040777,0
2008-02-12,33.077,33.461,32.964,33.197,1628621,0
2008-02-13,33.406,33.559,33.054,33.302,1452229,0
2008-02-14,34.366,34.366,32.821,32.956,1449424,0
2008-02-15,32.898,33.04,32.553,33.025,1141065,0
2008-02-19,33.353,33.474,32.926,33.114,1689636,0
2008-02-20,32.891,33.033,32.583,32.926,1092623,0
2008-02-21,33.099,33.099,32.209,32.252,1107362,0
2008-02-22,32.35,32.733,32.111,32.696,1526823,0
2008-02-25,32.777,32.935,32.502,32.86,1368116,0
2008-02-26,32.769,33.033,32.59,33.033,1383059,0
2008-02-27,32.874,33.099,32.464,32.567,1505907,0
2008-02-28,32.395,32.522,32.08,32.455,1336790,0
2008-02-29,32.267,32.319,31.737,31.981,2194325,0
2008-03-03,31.901,31.901,31.017,31.287,2787470,0
2008-03-04,31.092,31.851,31.085,31.775,2074178,0
2008-03-05,31.565,31.825,31.235,31.761,3332830,0
2008-03-06,31.67,31.825,31.202,31.202,1730282,0
2008-03-07,31.161,31.176,30.746,31.077,2100175,0
2008-03-10,31.167,31.354,30.785,31.113,1629029,0
2008-03-11,31.167,31.857,31.167,31.825,2334682,0
2008-03-12,31.834,32.187,31.481,31.489,2004261,0
2008-03-13,31.152,31.428,30.898,31.331,2198283,0
2008-03-14,31.533,31.593,30.71,31.122,2117934,0
2008-03-17,30.65,31.948,30.65,31.729,2530778,0
2008-03-18,32.187,32.614,31.966,32.583,2194991,0
2008-03-19,32.672,33.099,32.104,32.104,1594596,0
2008-03-20,32.326,32.71,31.857,32.627,2434265,0
2008-03-24,32.696,32.95,32.223,32.464,1660788,0
2008-03-25,32.622,32.672,32.104,32.209,1521193,0
2008-03-26,32.374,32.747,32.202,32.583,2753790,0
2008-03-27,32.809,33.272,32.575,32.891,2725036,0
2008-03-28,33.16,33.317,32.448,32.536,1645508,0
2008-03-31,32.404,33.084,32.395,32.987,1766435,0
2008-04-01,32.987,33.737,32.987,33.654,2470652,0
2008-04-02,33.614,34.117,33.509,33.901,1246469,0
2008-04-03,33.707,33.951,33.622,33.729,1025337,0
2008-04-04,33.729,34.154,33.593,33.771,1022248,0
2008-04-07,34.049,34.149,33.525,33.945,1011604,0
2008-04-08,33.779,33.991,33.622,33.834,1136536,0
2008-04-09,33.779,33.945,33.517,33.766,1989982,0
2008-04-10,33.841,33.893,33.264,33.406,1329002,0
2008-04-11,33.242,33.517,33.19,33.337,928046,0
2008-04-14,33.264,33.481,33.174,33.37,732893,0
2008-04-15,33.517,33.841,33.376,33.812,862230,0
2008-04-16,34.007,34.11,33.566,34.035,1743070,0
2008-04-17,34.042,34.492,34.042,34.35,1315257,0
2008-04-18,34.973,34.973,34.081,34.366,1335185,0
2008-04-21,34.237,34.373,33.812,34.141,876276,0
2008-04-22,34.065,34.297,33.766,33.938,689436,0
2008-04-23,34.065,34.269,33.925,34.187,955261,0
2008-04-24,34.229,34.35,33.804,34.007,849264,0
2008-04-25,34.162,34.358,34.014,34.149,637755,0
2008-04-28,34.089,34.411,34.042,34.073,719083,0
2008-04-29,34.081,34.276,33.925,34.065,752070,0
2008-04-30,34.065,34.566,33.959,33.975,1133421,0
2008-05-01,34.065,34.837,33.991,34.786,1554046,0
2008-05-02,35.158,36.244,35.008,35.766,4117060,0
2008-05-05,35.592,35.698,34.737,34.973,1240422,0
2008-05-06,34.979,35.047,34.403,34.973,1025106,0
2008-05-07,34.702,34.843,34.387,34.411,675869,0
2008-05-08,34.284,34.524,33.909,34.447,1313880,0
2008-05-09,34.179,34.469,33.925,34.387,859561,0
2008-05-12,34.395,34.641,34.17,34.641,517571,0
2008-05-13,34.809,34.809,33.945,34.103,1273058,0
2008-05-14,34.289,34.628,33.999,34.516,1009073,0
2008-05-15,34.605,34.605,34.132,34.507,876026,0
2008-05-16,34.439,34.635,34.245,34.507,784190,0
2008-05-19,34.598,34.68,34.358,34.411,1228406,0
2008-05-20,34.403,34.5,34.097,34.193,2021653,0
2008-05-21,34.22,34.605,34.117,34.125,1030638,0
2008-05-22,34.202,34.524,34.065,34.35,1286787,0
2008-05-23,34.253,34.284,33.606,33.639,1080082,0
2008-05-27,33.795,34.132,33.72,34.117,1139702,0
2008-05-28,34.208,34.366,33.856,34.149,1094983,0
2008-05-29,34.154,34.433,34.007,34.297,903651,0
2008-05-30,34.319,34.387,33.991,34.042,1033833,0
2008-06-02,34.014,34.035,33.622,33.737,1222520,0
2008-06-03,33.834,33.938,33.234,33.325,1663824,0
2008-06-04,33.317,33.631,33.048,33.331,2435576,0
2008-06-05,33.353,33.474,33.137,33.467,1672111,0
2008-06-06,33.445,33.445,32.664,32.696,2770685,0
2008-06-09,32.575,32.919,32.245,32.777,1529292,0
2008-06-10,32.655,33.302,32.423,33.181,2131949,0
2008-06-11,32.943,33.153,32.733,32.769,1367579,0
2008-06-12,32.802,32.829,32.209,32.374,2565086,0
2008-06-13,32.627,32.635,32.313,32.575,2598798,0
2008-06-16,32.341,32.641,32.195,32.614,1210471,0
2008-06-17,32.647,32.815,32.404,32.502,830819,0
2008-06-18,32.448,32.575,32.065,32.17,981679,0
2008-06-19,32.049,32.502,32.014,32.502,1397806,0
2008-06-20,32.432,32.59,31.981,31.981,2447086,0
2008-06-23,32.223,32.567,32.057,32.215,838541,0
2008-06-24,32.095,32.209,31.99,32.057,918168,0
2008-06-25,32.057,32.455,32.006,32.236,1032541,0
2008-06-26,32.139,32.139,31.428,31.428,1048948,0
2008-06-27,31.421,31.761,30.98,30.98,1318228,0
2008-06-30,30.965,31.948,30.965,31.632,1716635,0
2008-07-01,31.533,32.023,31.316,31.941,1973790,0
2008-07-02,31.941,32.326,31.781,31.781,1136675,0
2008-07-03,31.843,32.088,31.354,31.443,862905,0
2008-07-07,31.511,31.72,30.972,31.152,1587690,0
2008-07-08,31.302,31.655,31.167,31.571,3482735,0
2008-07-09,31.571,31.571,31.189,31.189,3802125,0
2008-07-10,31.13,31.361,30.898,31.176,2523761,0
2008-07-11,30.898,31.145,30.531,30.724,4470147,0
2008-07-14,31.023,31.023,30.56,30.582,1844979,0
2008-07-15,30.446,30.77,30.412,30.621,1783541,0
2008-07-16,30.502,30.785,30.306,30.427,2641291,0
2008-07-17,30.462,30.462,29.983,30.155,2158323,0
2008-07-18,30.149,30.613,29.893,30.299,1837225,0
2008-07-21,30.438,30.56,30.125,30.477,1417053,0
2008-07-22,30.524,30.815,30.209,30.373,2987096,0
2008-07-23,30.373,30.412,29.842,30.306,1995341,0
2008-07-24,30.209,30.517,29.85,30.118,1818159,0
2008-07-25,30.231,30.373,29.955,30.036,1297010,0
2008-07-28,30.036,30.178,29.842,30.012,1030115,0
2008-07-29,30.058,30.202,29.955,30.163,1197136,0
2008-07-30,30.149,30.657,30.096,30.605,1325803,0
2008-07-31,30.589,30.794,30.493,30.778,1573489,0
2008-08-01,31.219,31.227,29.325,29.354,2912801,0
2008-08-04,29.774,29.871,29.242,29.242,1408932,0
2008-08-05,29.422,30.231,29.153,30.231,3113228,0
2008-08-06,30.231,30.485,29.961,29.991,2200241,0
2008-08-07,29.887,30.118,29.594,29.663,1011821,0
2008-08-08,29.601,30.284,29.586,30.276,1293387,0
2008-08-11,30.193,31.176,29.991,30.972,2901842,0
2008-08-12,31.032,31.548,30.77,31.384,2177112,0
2008-08-13,31.416,31.818,31.272,31.361,1615197,0
2008-08-14,31.227,31.316,30.635,30.919,1384777,0
2008-08-15,31.049,31.489,30.919,31.459,1469176,0
2008-08-18,31.459,31.608,31.361,31.586,1264982,0
2008-08-19,31.497,31.67,31.279,31.489,892926,0
2008-08-20,31.489,31.578,31.316,31.475,1251002,0
2008-08-21,31.497,31.623,31.235,31.489,1522927,0
2008-08-22,31.571,31.869,31.459,31.843,1043512,0
2008-08-25,31.67,31.775,31.272,31.481,670423,0
2008-08-26,31.52,31.752,31.347,31.608,780347,0
2008-08-27,31.489,31.981,31.489,31.908,835131,0
2008-08-28,32.029,32.139,31.834,32.139,1232338,0
2008-08-29,32.154,32.154,31.242,31.354,1844937,0
2008-09-02,31.466,31.803,30.732,30.919,2082574,0
2008-09-03,30.919,31.04,30.267,30.373,2068902,0
2008-09-04,30.412,30.454,29.923,30.155,1430232,0
2008-09-05,30.021,30.155,29.722,29.923,1424489,0
2008-09-08,29.825,30.169,29.406,30.169,2282595,0
2008-09-09,30.238,30.347,29.638,29.638,1784861,0
2008-09-10,29.774,29.893,29.481,29.55,1394201,0
2008-09-11,29.55,29.782,29.01,29.73,1924415,0
2008-09-12,29.617,30.276,29.55,30.118,921430,0
2008-09-15,29.768,30.509,29.422,29.955,1942095,0
2008-09-16,29.795,30.373,29.1,30.276,2278215,0
2008-09-17,29.864,30.163,29.22,29.429,2556709,0
2008-09-18,29.682,31.003,29.617,30.972,2615343,0
2008-09-19,31.466,31.623,30.509,31.113,2468033,0
2008-09-22,30.906,30.98,29.676,29.697,1549721,0
2008-09-23,29.955,30.073,29.437,29.476,1405037,0
2008-09-24,29.534,29.73,29.062,29.638,1156700,0
2008-09-25,29.842,30.335,29.73,29.923,1900436,0
2008-09-26,29.676,30.134,29.384,30.096,911659,0
2008-09-29,29.857,30.104,29.137,29.317,2008467,0
2008-09-30,29.663,29.834,28.829,29.235,1915496,0
2008-10-01,29.204,29.325,28.732,29.1,1305866,0
2008-10-02,28.941,29.265,28.447,28.447,2134866,0
2008-10-03,28.793,28.92,27.579,27.712,2170602,0
2008-10-06,27.599,27.833,25.737,26.494,2606535,0
2008-10-07,26.733,27.003,25.287,25.287,2265151,0
2008-10-08,24.891,25.713,24.419,24.808,2721371,0
2008-10-09,24.785,25.123,22.358,22.657,3211167,0
2008-10-10,22.156,22.164,19.106,20.627,6810906,0
2008-10-13,22.029,23.886,21.311,23.886,3662069,0
2008-10-14,25.272,25.661,23.221,24.306,3150352,0
2008-10-15,23.856,24.282,22.47,22.47,2529729,0
2008-10-16,22.478,22.883,21.159,22.748,3864317,0
2008-10-17,22.297,23.772,21.968,22.679,2860673,0
2008-10-20,22.897,24.255,22.696,24.255,3041069,0
2008-10-21,23.978,24.297,23.355,23.616,2077992,0
2008-10-22,23.159,23.325,21.559,22.23,2212934,0
2008-10-23,22.38,23.51,21.43,22.958,2994422,0
2008-10-24,21.518,22.643,21.107,22.119,2382155,0
2008-10-27,21.804,22.62,21.423,21.595,1730259,0
2008-10-28,22.057,23.978,21.647,23.93,2504376,0
2008-10-29,23.922,24.067,22.958,22.958,1628912,0
2008-10-30,23.43,24.516,23.317,24.419,1614969,0
2008-10-31,24.455,24.891,23.91,24.306,2380785,0
2008-11-03,24.275,24.358,23.557,24.075,2529907,0
2008-11-04,23.669,25.308,23.669,25.144,2910946,0
2008-11-05,24.846,25.421,24.102,24.172,1655293,0
2008-11-06,24.156,24.381,22.574,22.903,1570128,0
2008-11-07,23.023,24.193,22.903,24.179,1228253,0
2008-11-10,24.642,24.821,23.475,23.886,1055994,0
2008-11-11,23.595,24.502,22.942,23.993,1352162,0
2008-11-12,23.578,23.922,23.196,23.566,1266356,0
2008-11-13,23.566,25.645,23.566,25.235,3449233,0
2008-11-14,24.591,26.524,24.402,25.219,2333157,0
2008-11-17,25.211,26.321,24.906,25.384,2262516,0
2008-11-18,25.384,25.7,24.351,25.123,2097085,0
2008-11-19,25.161,25.653,24.231,24.231,1857924,0
2008-11-20,24.059,24.185,21.76,22.215,4772410,0
2008-11-21,22.748,24.56,22.351,24.463,3032662,0
2008-11-24,24.777,26.014,24.125,25.468,2600048,0
2008-11-25,26.177,26.327,25.064,25.728,1958013,0
2008-11-26,25.076,25.939,24.838,25.842,1180920,0
2008-11-28,25.76,26.649,25.721,26.649,1041227,0
2008-12-01,26.254,26.274,24.74,24.777,2133500,0
2008-12-02,25.227,25.61,24.718,25.46,1493602,0
2008-12-03,24.906,25.969,24.755,25.906,1491143,0
2008-12-04,25.833,25.955,24.201,24.582,1916230,0
2008-12-05,24.599,25.324,23.993,25.243,2332484,0
2008-12-08,25.564,25.645,24.297,24.866,1752567,0
2008-12-09,24.866,25.266,24.427,24.681,1871572,0
2008-12-10,24.866,25.378,24.51,24.972,1569155,0
2008-12-11,24.808,25.324,24.351,24.702,2067388,0
2008-12-12,24.052,24.531,23.228,24.531,2277815,0
2008-12-15,24.531,24.665,23.467,23.73,1394533,0
2008-12-16,23.692,24.785,23.595,24.755,2133034,0
2008-12-17,24.395,24.695,24.172,24.433,1551503,0
2008-12-18,24.552,25.114,24.381,24.494,2505291,0
2008-12-19,24.591,25.287,24.44,24.485,2593268,0
2008-12-22,24.531,24.718,23.97,24.381,1205442,0
2008-12-23,24.485,24.606,23.646,23.73,1203878,0
2008-12-24,23.743,23.999,23.743,23.886,503556,0
2008-12-26,23.985,24.193,23.849,24.111,561188,0
2008-12-29,24.111,24.172,23.685,24.005,1181727,0
2008-12-30,23.954,24.321,23.954,24.306,1740789,0
2008-12-31,24.614,25.017,24.29,24.912,2038846,0
2009-01-02,24.972,25.728,24.846,25.555,1024657,0
2009-01-05,25.513,25.788,25.287,25.505,1875384,0
2009-01-06,25.631,25.781,24.762,24.949,1922973,0
2009-01-07,24.821,24.821,24.402,24.537,1902118,0
2009-01-08,24.502,24.695,24.343,24.599,1321945,0
2009-01-09,24.649,24.829,24.358,24.463,1860936,0
2009-01-12,24.427,24.681,24.201,24.402,1344048,0
2009-01-13,24.623,24.623,23.895,24.111,1912058,0
2009-01-14,23.97,23.97,23.221,23.661,2165836,0
2009-01-15,23.661,23.812,23.294,23.812,2206080,0
2009-01-16,24.084,24.419,23.805,24.321,2030360,0
2009-01-20,24.268,24.463,23.714,23.767,2509325,0
2009-01-21,24.224,24.44,23.736,24.419,3537868,0
2009-01-22,23.954,24.502,23.954,24.306,2253596,0
2009-01-23,23.97,24.762,23.863,24.695,2279149,0
2009-01-26,24.883,25.76,24.785,25.251,3847735,0
2009-01-27,25.468,25.914,25.227,25.653,2667776,0
2009-01-28,25.991,26.388,25.81,26.155,2375263,0
2009-01-29,25.752,26.479,25.728,25.955,2572550,0
2009-01-30,25.969,26.136,24.802,24.906,3006700,0
2009-02-02,24.606,24.898,24.485,24.814,4592499,0
2009-02-03,24.957,25.048,24.628,24.906,2156029,0
2009-02-04,24.949,25.421,24.838,25.13,2074480,0
2009-02-05,25.099,25.482,24.866,25.324,1743402,0
2009-02-06,25.332,25.54,24.794,25.243,2101253,0
2009-02-09,25.123,25.34,24.762,25.182,1572182,0
2009-02-10,24.995,25.308,24.51,24.642,2211077,0
2009-02-11,24.642,24.846,23.97,24.215,3751249,0
2009-02-12,24.119,24.24,23.595,24.185,3727599,0
2009-02-13,24.185,24.33,23.692,23.97,2680453,0
2009-02-17,20.225,21.182,19.789,19.804,10462645,0
2009-02-18,19.662,20.035,19.386,19.925,5276823,0
2009-02-19,20.105,20.269,19.753,19.939,3423908,0
2009-02-20,19.534,19.691,19.033,19.273,3183050,0
2009-02-23,19.467,19.474,18.629,18.718,2078801,0
2009-02-24,18.853,19.155,18.637,19.091,2945563,0
2009-02-25,19.026,19.056,18.56,18.822,2710653,0
2009-02-26,18.987,19.174,18.222,18.314,1838360,0
2009-02-27,18,18.292,17.625,17.813,2566845,0
2009-03-02,17.542,17.573,16.555,16.63,3192683,0
2009-03-03,16.861,16.973,15.818,15.871,2914152,0
2009-03-04,16.08,16.477,15.795,16.187,2606729,0
2009-03-05,15.918,16.008,15.258,15.416,2746842,0
2009-03-06,15.664,16.023,15.289,15.705,3949551,0
2009-03-09,15.49,15.499,14.719,14.802,3187937,0
2009-03-10,15.098,15.169,14.809,15.025,4388794,0
2009-03-11,15.169,15.196,14.815,14.815,4087909,0
2009-03-12,14.815,15.033,14.614,14.988,4006688,0
2009-03-13,15.211,15.243,14.9,15.098,3476188,0
2009-03-16,15.25,15.705,15.131,15.466,3318562,0
2009-03-17,15.444,16.044,15.355,16.044,3256878,0
2009-03-18,16.015,16.696,15.579,16.56,3382582,0
2009-03-19,16.518,16.764,16.366,16.47,2866531,0
2009-03-20,16.486,16.936,16.404,16.47,3512175,0
2009-03-23,16.846,17.371,16.598,17.339,2812380,0
2009-03-24,16.905,17.586,16.89,17.31,3335681,0
2009-03-25,17.371,18.022,17.137,17.407,3321771,0
2009-03-26,17.649,18.03,17.378,17.857,3497014,0
2009-03-27,17.594,17.699,17.392,17.46,2135968,0
2009-03-30,17.161,17.346,16.837,17.048,1379240,0
2009-03-31,17.22,17.649,17.007,17.371,2234330,0
2009-04-01,17.227,17.608,17.121,17.542,2047042,0
2009-04-02,17.788,17.96,17.303,17.616,2892238,0
2009-04-03,17.542,17.753,17.28,17.429,2086234,0
2009-04-06,17.145,17.641,17.041,17.355,1723537,0
2009-04-07,17.079,17.296,16.884,17.041,1630087,0
2009-04-08,17.041,17.184,16.802,16.989,2527375,0
2009-04-09,17.46,17.625,16.936,17.161,1963041,0
2009-04-13,17.107,17.121,16.837,16.959,1565559,0
2009-04-14,16.823,16.854,16.606,16.68,1746116,0
2009-04-15,16.672,16.861,16.493,16.582,4639268,0
2009-04-16,16.615,16.77,16.524,16.63,4902907,0
2009-04-17,16.637,16.911,16.566,16.846,3459862,0
2009-04-20,16.68,16.837,16.547,16.63,1991006,0
2009-04-21,16.518,16.816,16.518,16.776,2399299,0
2009-04-22,16.688,16.809,16.426,16.54,2305243,0
2009-04-23,16.477,16.547,16.314,16.531,2755444,0
2009-04-24,16.63,16.665,16.293,16.589,2455553,0
2009-04-27,16.3,17.001,16.3,16.854,2547545,0
2009-04-28,16.733,16.967,16.644,16.793,1347890,0
2009-04-29,16.764,17.213,16.764,17.121,1398874,0
2009-04-30,17.326,17.415,16.989,17.243,2998501,0
2009-05-01,17.28,17.94,16.477,17.94,2877173,0
2009-05-04,17.813,18.131,17.714,18.112,2270107,0
2009-05-05,18.222,18.222,17.633,17.933,2320318,0
2009-05-06,18.131,18.164,17.804,18.043,2269553,0
2009-05-07,18.357,18.357,18.043,18.173,1800460,0
2009-05-08,18.321,18.757,18.292,18.462,3038782,0
2009-05-11,18.269,18.469,18.14,18.181,1897916,0
2009-05-12,18.253,18.404,18.088,18.321,2111769,0
2009-05-13,18.164,18.456,17.933,18.014,2919933,0
2009-05-14,18.014,18.173,17.69,17.991,1801627,0
2009-05-15,17.893,18.03,17.28,17.385,3455876,0
2009-05-18,17.526,17.73,17.121,17.371,2816358,0
2009-05-19,17.415,17.616,17.371,17.49,2199099,0
2009-05-20,17.579,17.746,17.235,17.296,2122817,0
2009-05-21,17.205,17.205,16.846,16.959,2298001,0
2009-05-22,16.994,17.249,16.919,17.073,1370070,0
2009-05-26,17.092,17.616,16.936,17.601,1924827,0
2009-05-27,17.601,17.662,17.085,17.114,1607351,0
2009-05-28,17.161,17.625,17.016,17.542,1863245,0
2009-05-29,17.641,17.641,17.227,17.422,2004984,0
2009-06-01,17.625,18.373,17.579,18.237,2739301,0
2009-06-02,18.222,18.365,18.096,18.197,2029760,0
2009-06-03,18.164,18.203,17.662,18,1843875,0
2009-06-04,18,18.131,17.926,18.103,1321304,0
2009-06-05,18.292,18.342,17.804,18.036,2513326,0
2009-06-08,17.797,17.902,17.526,17.739,1786423,0
2009-06-09,17.804,17.869,17.46,17.586,1345564,0
2009-06-10,17.76,17.902,17.519,17.706,1789892,0
2009-06-11,17.843,18.321,17.669,18.14,2972505,0
2009-06-12,18.043,18.434,17.893,18.285,1846400,0
2009-06-15,18.112,18.209,17.857,18.043,2168030,0
2009-06-16,18.075,18.203,17.869,18,1008870,0
2009-06-17,17.96,18.237,17.76,17.94,1424944,0
2009-06-18,17.946,18.373,17.926,18.336,1320863,0
2009-06-19,18.434,18.665,18.03,18.03,2101006,0
2009-06-22,17.968,18.229,17.919,18.052,1761778,0
2009-06-23,18.068,18.147,17.766,17.91,1885049,0
2009-06-24,17.968,18.222,17.893,18.103,1887914,0
2009-06-25,18.068,18.606,17.96,18.606,2420058,0
2009-06-26,18.517,18.525,18.3,18.373,2349216,0
2009-06-29,18.413,18.681,18.277,18.681,1029629,0
2009-06-30,18.657,18.911,18.388,18.643,2997987,0
2009-07-01,18.657,19.098,18.643,19.017,1545209,0
2009-07-02,18.808,18.808,18.147,18.147,2049373,0
2009-07-06,18.052,18.336,17.983,18.253,1280612,0
2009-07-07,18.181,18.244,17.669,17.706,1828735,0
2009-07-08,17.753,17.862,17.355,17.558,2198902,0
2009-07-09,17.722,17.722,17.339,17.55,1654691,0
2009-07-10,17.513,17.565,17.31,17.498,880086,0
2009-07-13,17.504,17.781,17.296,17.753,1472217,0
2009-07-14,17.76,17.946,17.625,17.946,1327375,0
2009-07-15,18.112,18.413,18.014,18.397,1472805,0
2009-07-16,18.307,18.485,18.075,18.434,1351729,0
2009-07-17,18.052,18.269,17.886,18.103,2227002,0
2009-07-20,18.222,18.342,17.983,18.342,1566027,0
2009-07-21,18.329,18.637,18.269,18.553,2277330,0
2009-07-22,18.547,18.614,18.349,18.427,1695776,0
2009-07-23,18.397,18.981,18.397,18.891,2415279,0
2009-07-24,18.726,19.332,18.726,19.294,1695307,0
2009-07-27,19.227,19.361,19.098,19.347,1461544,0
2009-07-28,19.301,19.361,19.056,19.189,1891872,0
2009-07-29,19.174,19.386,18.853,19.071,1856182,0
2009-07-30,19.197,19.46,19.098,19.273,1729554,0
2009-07-31,19.265,19.332,18.966,19.047,2014467,0
2009-08-03,19.084,19.317,18.935,19.106,1782116,0
2009-08-04,19.098,19.197,19.01,19.197,2353083,0
2009-08-05,19.236,19.467,18.952,19.294,3004779,0
2009-08-06,19.67,20.314,19.58,19.647,5338942,0
2009-08-07,19.804,19.901,19.565,19.781,1941595,0
2009-08-10,19.744,19.843,19.565,19.843,2024412,0
2009-08-11,19.848,19.848,19.609,19.753,1234821,0
2009-08-12,19.737,19.843,19.574,19.676,2844146,0
2009-08-13,19.76,19.773,19.549,19.737,2225280,0
2009-08-14,19.737,19.887,19.542,19.781,1276427,0
2009-08-17,19.654,19.67,19.467,19.528,1265994,0
2009-08-18,19.519,19.691,19.392,19.632,1727819,0
2009-08-19,19.504,19.744,19.37,19.707,1129892,0
2009-08-20,19.67,19.835,19.574,19.819,1615285,0
2009-08-21,19.91,20.306,19.819,20.26,1758553,0
2009-08-24,20.359,20.396,20.17,20.373,1512631,0
2009-08-25,20.373,20.599,20.329,20.441,2192217,0
2009-08-26,20.441,20.652,20.252,20.568,1922981,0
2009-08-27,20.568,20.711,20.396,20.621,2582565,0
2009-08-28,20.665,20.718,20.441,20.652,1721163,0
2009-08-31,20.56,20.599,20.179,20.203,2637840,0
2009-09-01,20.162,20.426,20.058,20.216,3683219,0
2009-09-02,20.17,20.195,19.932,19.932,1487085,0
2009-09-03,20.082,20.127,19.932,20.113,2990372,0
2009-09-04,20.113,20.162,19.925,20.14,1290393,0
2009-09-08,20.066,20.066,19.64,19.721,2136757,0
2009-09-09,19.137,19.773,19.033,19.549,6840284,0
2009-09-10,19.115,19.288,18.966,18.987,23503675,0
2009-09-11,18.987,19.146,18.741,19.064,9004988,0
2009-09-14,19.04,19.211,18.952,19.211,2984720,0
2009-09-15,19.242,19.474,19.071,19.474,4299884,0
2009-09-16,19.474,19.617,19.332,19.587,4227266,0
2009-09-17,19.58,19.609,19.317,19.437,3101438,0
2009-09-18,19.407,19.528,19.294,19.512,3798919,0
2009-09-21,19.453,19.574,19.236,19.325,1665011,0
2009-09-22,19.407,19.474,19.137,19.162,1540649,0
2009-09-23,19.25,19.453,19.098,19.137,1604750,0
2009-09-24,19.181,19.242,18.904,18.981,2020972,0
2009-09-25,18.943,19.174,18.904,19.084,2369403,0
2009-09-28,19.155,19.378,19.098,19.282,1378867,0
2009-09-29,19.288,19.467,19.205,19.34,2249682,0
2009-09-30,19.474,19.474,18.911,18.935,3797334,0
2009-10-01,18.943,19.002,18.539,18.575,3340308,0
2009-10-02,18.525,18.531,18.181,18.365,2801816,0
2009-10-05,18.404,18.56,18.14,18.56,2419220,0
2009-10-06,18.614,18.861,18.501,18.861,2592192,0
2009-10-07,18.861,18.919,18.732,18.875,1561479,0
2009-10-08,18.927,18.987,18.846,18.911,1542684,0
2009-10-09,18.911,19.002,18.891,18.927,1265094,0
2009-10-12,19.047,19.047,18.853,18.927,1494565,0
2009-10-13,18.952,19.017,18.757,18.935,2283929,0
2009-10-14,19.04,19.123,18.815,18.943,1703348,0
2009-10-15,18.868,19.155,18.868,19.146,2172038,0
2009-10-16,19.047,19.236,18.943,19.181,1434051,0
2009-10-19,19.218,19.534,19.091,19.467,1484589,0
2009-10-20,19.407,19.474,19.129,19.273,1612694,0
2009-10-21,19.282,19.489,19.205,19.227,1576537,0
2009-10-22,18.911,19.205,18.822,19.181,3097207,0
2009-10-23,19.25,19.309,18.815,18.875,1538769,0
2009-10-26,18.927,19.169,18.637,18.732,3514097,0
2009-10-27,18.741,19.033,18.726,18.748,2159706,0
2009-10-28,18.703,18.898,18.517,18.718,2565859,0
2009-10-29,18.757,18.987,18.629,18.973,2124212,0
2009-10-30,19.236,19.236,18.229,18.229,4190278,0
2009-11-02,18.3,18.469,17.975,18.036,3022319,0
2009-11-03,17.975,18.022,17.813,17.926,2896773,0
2009-11-04,17.968,18.336,17.954,18.118,2600911,0
2009-11-05,18.189,18.553,18.156,18.539,1911068,0
2009-11-06,18.539,18.649,18.381,18.485,1795758,0
2009-11-09,18.622,19.017,18.547,19.01,2165330,0
2009-11-10,18.959,19.162,18.959,19.123,2451665,0
2009-11-11,19.218,19.273,19.071,19.197,2074134,0
2009-11-12,19.129,19.211,18.943,19.026,1834707,0
2009-11-13,19.033,19.347,19.033,19.265,1734701,0
2009-11-16,19.294,19.467,19.218,19.317,2755951,0
2009-11-17,19.309,19.489,19.294,19.392,1449480,0
2009-11-18,19.361,19.43,19.25,19.386,1468441,0
2009-11-19,19.294,19.325,18.904,18.987,2521726,0
2009-11-20,18.927,18.994,18.801,18.935,2823548,0
2009-11-23,18.987,19.265,18.987,19.174,1651896,0
2009-11-24,19.236,19.301,19.026,19.301,2064050,0
2009-11-25,19.34,19.519,19.258,19.474,1943950,0
2009-11-27,19.169,19.309,19.002,19.162,1018114,0
2009-11-30,19.129,19.474,19.077,19.467,3207419,0
2009-12-01,19.58,19.916,19.512,19.91,3314647,0
2009-12-02,19.946,20.203,19.857,20.14,3295387,0
2009-12-03,20.21,20.508,20.147,20.291,2333615,0
2009-12-04,20.486,20.703,20.035,20.232,4451357,0
2009-12-07,19.999,20.26,19.977,20.179,4344740,0
2009-12-08,20.17,20.179,19.946,20.015,2435938,0
2009-12-09,20.015,20.105,19.901,20.058,1497743,0
2009-12-10,20.133,20.387,20.073,20.21,1971967,0
2009-12-11,20.21,20.868,20.17,20.837,2930040,0
2009-12-14,20.883,21.251,20.883,21.092,2381103,0
2009-12-15,20.995,21.152,20.913,21.048,1687340,0
2009-12-16,21.071,21.122,20.74,20.785,2392749,0
2009-12-17,20.711,20.883,20.568,20.794,1893008,0
2009-12-18,20.86,21.009,20.627,20.971,2495954,0
2009-12-21,21.002,21.326,20.995,21.064,1611968,0
2009-12-22,21.122,21.198,20.913,20.971,1687545,0
2009-12-23,21.002,21.159,20.967,21.138,1216597,0
2009-12-24,21.113,21.377,21.113,21.37,414936,0
2009-12-28,21.362,21.476,21.294,21.414,1076041,0
2009-12-29,21.384,21.445,21.311,21.311,858592,0
2009-12-30,21.213,21.333,21.13,21.28,995042,0
2009-12-31,21.39,21.452,20.935,20.935,1084774,0
2010-01-04,21.048,21.175,20.74,20.794,1734569,0
2010-01-05,20.794,20.853,20.531,20.711,1898722,0
2010-01-06,20.682,20.889,20.486,20.568,2510329,0
2010-01-07,20.576,20.576,20.26,20.373,1250910,0
2010-01-08,20.387,20.387,20.099,20.232,1273729,0
2010-01-11,20.26,20.433,20.26,20.396,1332250,0
2010-01-12,20.337,20.56,20.291,20.373,1364232,0
2010-01-13,20.373,20.59,20.329,20.508,1656655,0
2010-01-14,20.418,20.599,20.41,20.584,1018746,0
2010-01-15,20.531,20.584,20.162,20.477,2370964,0
2010-01-19,20.499,20.778,20.426,20.74,1699473,0
2010-01-20,20.599,20.627,20.246,20.351,2187590,0
2010-01-21,20.382,20.524,19.64,19.863,5427259,0
2010-01-22,19.91,19.91,19.288,19.309,3431041,0
2010-01-25,19.481,19.528,19.294,19.407,2112056,0
2010-01-26,19.37,19.534,19.273,19.46,2036039,0
2010-01-27,19.46,19.512,19.174,19.467,2594922,0
2010-01-28,19.386,19.497,19.098,19.273,2520429,0
2010-01-29,19.37,19.422,19.106,19.137,2113329,0
2010-02-01,19.169,19.288,18.966,19.091,2289037,0
2010-02-02,19.084,19.309,18.911,19.301,2644773,0
2010-02-03,18.966,19.211,18.943,19.181,2886969,0
2010-02-04,19.064,19.071,18.712,18.712,2206627,0
2010-02-05,18.726,18.748,18.314,18.622,3786760,0
2010-02-08,18.637,18.718,18.292,18.292,2480227,0
2010-02-09,18.442,18.718,18.357,18.448,2558166,0
2010-02-10,18.469,18.469,18.197,18.285,2790863,0
2010-02-11,18.285,18.509,18.083,18.448,3477634,0
2010-02-12,18.321,18.448,18.164,18.397,2652514,0
2010-02-16,18.547,18.839,18.509,18.792,1942188,0
2010-02-17,18.891,19.026,18.77,19.026,2606727,0
2010-02-18,19.077,19.662,19.077,19.205,4188721,0
2010-02-19,19.189,19.519,18.987,19.211,2758231,0
2010-02-22,19.325,19.34,18.994,19.033,1864875,0
2010-02-23,19.026,19.077,18.853,18.943,1872471,0
2010-02-24,18.981,19.064,18.643,18.83,2189728,0
2010-02-25,18.657,18.778,18.469,18.778,2504687,0
2010-02-26,18.815,18.815,18.462,18.509,2855706,0
2010-03-01,18.59,18.83,18.59,18.757,1836412,0
2010-03-02,18.853,18.994,18.822,18.973,1672869,0
2010-03-03,18.981,19.123,18.935,19.047,2108221,0
2010-03-04,19.04,19.174,18.952,19.169,2141325,0
2010-03-05,19.282,19.43,19.174,19.43,2692246,0
2010-03-08,19.056,19.123,18.959,19.098,2613036,0
2010-03-09,19.056,19.181,19.002,19.155,1823057,0
2010-03-10,19.162,19.309,19.064,19.155,2137753,0
2010-03-11,19.146,19.294,18.994,19.294,1694311,0
2010-03-12,19.34,19.392,19.098,19.106,1568958,0
2010-03-15,19.106,19.174,18.987,19.091,2269045,0
2010-03-16,19.091,19.162,19.026,19.098,1933713,0
2010-03-17,19.098,19.25,19.047,19.227,1354339,0
2010-03-18,19.242,19.474,19.227,19.474,2172687,0
2010-03-19,19.497,19.624,19.347,19.504,3887942,0
2010-03-22,19.437,19.453,19.211,19.34,2491057,0
2010-03-23,19.317,19.4,19.273,19.386,1250792,0
2010-03-24,19.294,19.392,19.091,19.098,1784571,0
2010-03-25,19.155,19.236,18.935,18.943,2310513,0
2010-03-26,19.064,19.282,18.966,19.197,3162203,0
2010-03-29,19.282,19.467,19.181,19.422,2041802,0
2010-03-30,19.467,19.609,19.386,19.542,1627317,0
2010-03-31,19.557,19.58,19.37,19.534,2464415,0
2010-04-01,19.624,19.812,19.617,19.812,1680250,0
2010-04-05,19.887,19.887,19.737,19.835,2377573,0
2010-04-06,19.766,19.961,19.715,19.961,1404199,0
2010-04-07,19.954,20.015,19.773,19.819,1868503,0
2010-04-08,19.789,19.798,19.617,19.676,1610959,0
2010-04-09,19.67,19.857,19.609,19.857,1280447,0
2010-04-12,19.857,20.058,19.857,20.021,1268470,0
2010-04-13,20.007,20.027,19.828,19.916,1474036,0
2010-04-14,19.893,19.97,19.781,19.961,1654703,0
2010-04-15,19.887,19.961,19.685,19.961,1856200,0
2010-04-16,19.932,20.035,19.707,19.737,2315138,0
2010-04-19,19.676,19.773,19.587,19.7,1836166,0
2010-04-20,19.812,19.999,19.753,19.999,1731614,0
2010-04-21,20.035,20.162,19.97,20.155,1885974,0
2010-04-22,20.147,20.147,19.812,19.954,2577417,0
2010-04-23,19.941,20.086,19.812,20.086,1689013,0
2010-04-26,20.043,20.119,19.946,19.984,0,0
2010-04-27,19.863,19.901,19.574,19.595,2023391,0
2010-04-28,19.647,19.893,19.489,19.828,2172591,0
2010-04-29,19.887,20.113,19.728,19.744,3082748,0
2010-04-30,19.504,19.691,18.808,19.445,5517145,0
2010-05-03,19.422,19.497,19.189,19.301,3057598,0
2010-05-04,19.197,19.227,18.987,19.205,3352107,0
2010-05-05,18.868,19.332,18.853,19.091,3232683,0
2010-05-06,19.064,19.084,17.296,18.469,5737910,0
2010-05-07,18.539,18.56,17.829,18.125,5076200,0
2010-05-10,18.696,18.884,18.492,18.875,3174141,0
2010-05-11,18.732,19.098,18.732,18.904,2806661,0
2010-05-12,18.868,19.129,18.762,19.098,2264342,0
2010-05-13,19.098,19.189,18.875,18.927,2073676,0
2010-05-14,18.839,18.952,18.59,18.792,2495187,0
2010-05-17,18.868,18.919,18.56,18.846,1820544,0
2010-05-18,18.959,19.211,18.712,18.748,2265083,0
2010-05-19,18.681,18.757,18.292,18.501,2402392,0
2010-05-20,18.222,18.448,17.975,18.083,4296971,0
2010-05-21,17.886,18.118,17.788,18.083,4881922,0
2010-05-24,17.933,18.3,17.857,17.946,2474149,0
2010-05-25,17.616,17.813,17.331,17.781,4244922,0
2010-05-26,17.933,18.203,17.722,17.91,3262702,0
2010-05-27,18.203,18.336,18.088,18.285,1917822,0
2010-05-28,18.314,18.665,18.156,18.469,4609852,0
2010-06-01,18.329,18.357,17.94,17.954,3164832,0
2010-06-02,18.014,18.419,18,18.397,3427182,0
2010-06-03,18.427,18.673,18.397,18.622,2665827,0
2010-06-04,18.342,18.456,18.014,18.043,3782108,0
2010-06-07,17.739,18.088,17.722,17.893,3373858,0
2010-06-08,17.946,17.991,17.746,17.968,2843261,0
2010-06-09,18.059,18.103,17.773,17.829,2381952,0
2010-06-10,18.014,18.173,17.893,18.164,3050637,0
2010-06-11,18.036,18.14,17.857,18.068,2238442,0
2010-06-14,18.075,18.229,18.075,18.096,1628096,0
2010-06-15,18.222,18.643,18.222,18.629,2653155,0
2010-06-16,18.509,19.033,18.509,18.891,3490189,0
2010-06-17,18.952,19.146,18.786,19.146,2088765,0
2010-06-18,19.146,19.181,19.047,19.129,2491306,0
2010-06-21,19.258,19.301,18.904,18.966,1652477,0
2010-06-22,18.943,19.026,18.419,18.456,2337771,0
2010-06-23,18.485,18.509,18.118,18.215,1607743,0
2010-06-24,18.189,18.373,18.112,18.14,1664684,0
2010-06-25,18.118,18.277,17.975,18.173,2213112,0
2010-06-28,18.285,18.419,18.131,18.314,1146884,0
2010-06-29,18.164,18.173,17.829,17.926,2817044,0
2010-06-30,17.94,18.187,17.768,17.808,2780482,0
2010-07-01,17.843,17.849,17.565,17.669,2654312,0
2010-07-02,17.699,17.862,17.669,17.739,1496022,0
2010-07-06,17.857,18.14,17.773,17.946,2003966,0
2010-07-07,17.991,18.492,17.968,18.492,1725793,0
2010-07-08,18.599,18.637,18.397,18.575,2461720,0
2010-07-09,18.553,18.649,18.329,18.649,1704706,0
2010-07-12,18.622,18.726,18.509,18.673,1046765,0
2010-07-13,18.732,18.927,18.665,18.778,1425185,0
2010-07-14,18.696,18.792,18.575,18.757,2157262,0
2010-07-15,18.681,18.822,18.539,18.786,1995463,0
2010-07-16,18.696,18.778,18.404,18.427,2110377,0
2010-07-19,18.509,18.927,18.509,18.83,2133302,0
2010-07-20,18.696,18.748,18.442,18.741,3371120,0
2010-07-21,18.792,18.792,18.365,18.485,1794869,0
2010-07-22,18.649,18.898,18.637,18.778,1989761,0
2010-07-23,18.815,19.04,18.614,18.943,2233103,0
2010-07-26,18.973,19.227,18.952,19.211,1642068,0
2010-07-27,19.325,19.617,19.265,19.565,3552951,0
2010-07-28,19.528,19.67,19.415,19.624,3504638,0
2010-07-29,19.715,19.781,19.181,19.325,2367966,0
2010-07-30,19.189,19.189,18.884,19.002,2329327,0
2010-08-02,19.288,19.474,19.218,19.407,2176347,0
2010-08-03,19.332,19.595,19.325,19.557,1885835,0
2010-08-04,19.58,19.617,19.386,19.595,2231654,0
2010-08-05,19.715,20.426,19.662,20.252,6363378,0
2010-08-06,20.14,20.373,20.007,20.373,3747555,0
2010-08-09,20.477,20.524,20.367,20.456,3305259,0
2010-08-10,20.252,20.822,20.155,20.688,3050730,0
2010-08-11,20.403,20.491,20.232,20.239,3510452,0
2010-08-12,19.984,20.179,19.925,20.015,3090017,0
2010-08-13,19.901,20.726,19.789,20.658,6708712,0
2010-08-16,20.553,21.04,20.486,21.04,5819257,0
2010-08-17,21.152,21.362,20.943,20.951,5136842,0
2010-08-18,20.987,20.987,20.553,20.665,4587291,0
2010-08-19,20.553,20.612,20.17,20.306,2803660,0
2010-08-20,20.133,20.367,19.939,20.329,2620739,0
2010-08-23,20.448,20.898,20.426,20.718,3822139,0
2010-08-24,20.531,21.056,20.456,21.002,4764928,0
2010-08-25,20.83,21.009,20.688,20.928,5886820,0
2010-08-26,21.017,21.017,20.731,20.785,2684332,0
2010-08-27,20.898,21.213,20.718,21.175,3059131,0
2010-08-30,21.152,21.233,20.652,20.682,3524236,0
2010-08-31,20.624,21.064,20.54,21.024,3843607,0
2010-09-01,21.256,21.698,21.19,21.64,3025222,0
2010-09-02,21.566,21.713,21.242,21.319,4599645,0
2010-09-03,21.566,21.566,21.319,21.46,4045115,0
2010-09-07,21.205,21.287,20.987,21.056,2666866,0
2010-09-08,21.071,21.152,20.696,20.755,3084591,0
2010-09-09,20.98,21.04,20.771,20.778,3797851,0
2010-09-10,20.748,20.837,20.643,20.816,1920171,0
2010-09-13,20.971,21.107,20.837,21.033,2137281,0
2010-09-14,21.002,21.182,20.874,21.086,2759725,0
2010-09-15,21.099,21.13,20.688,20.822,2819397,0
2010-09-16,20.801,20.801,20.576,20.643,2091092,0
2010-09-17,20.652,20.711,20.477,20.54,3800251,0
2010-09-20,20.621,20.731,20.54,20.682,3209466,0
2010-09-21,20.682,20.801,20.56,20.627,2684579,0
2010-09-22,20.643,20.967,20.621,20.83,2149076,0
2010-09-23,20.755,20.837,20.508,20.531,2652797,0
2010-09-24,20.652,20.987,20.604,20.943,2117415,0
2010-09-27,20.995,21.28,20.905,21.159,3244271,0
2010-09-28,21.145,21.287,20.98,21.251,2263113,0
2010-09-29,21.229,21.348,21.113,21.302,2110053,0
2010-09-30,21.452,21.497,21.125,21.268,3139785,0
2010-10-01,21.46,21.685,21.294,21.566,3061458,0
2010-10-04,21.566,21.663,21.333,21.469,3498096,0
2010-10-05,21.705,21.76,21.43,21.752,4597214,0
2010-10-06,21.691,21.811,21.518,21.67,3518282,0
2010-10-07,21.782,21.863,21.677,21.841,2572297,0
2010-10-08,21.87,21.945,21.713,21.857,2187598,0
2010-10-11,21.912,21.938,21.76,21.857,1913799,0
2010-10-12,21.797,21.833,21.595,21.655,2970513,0
2010-10-13,21.788,21.811,21.595,21.647,3301449,0
2010-10-14,21.663,21.767,21.483,21.55,2250468,0
2010-10-15,21.64,21.744,21.496,21.631,5598501,0
2010-10-18,21.677,22.029,21.655,21.903,4142115,0
2010-10-19,21.713,21.849,21.566,21.677,3468798,0
2010-10-20,21.752,22.057,21.691,21.857,2570149,0
2010-10-21,21.952,21.959,21.6,21.677,3275740,0
2010-10-22,21.655,21.738,21.399,21.595,1793487,0
2010-10-25,21.663,21.752,21.535,21.542,2106371,0
2010-10-26,21.496,21.631,21.414,21.483,2053740,0
2010-10-27,21.414,21.423,21.009,21.407,2630930,0
2010-10-28,21.489,21.6,21.302,21.423,3551754,0
2010-10-29,21.489,21.731,21.269,21.706,3676425,0
2010-11-01,21.849,21.938,21.46,21.608,1975704,0
2010-11-02,21.779,21.951,21.779,21.945,2223155,0
2010-11-03,21.976,22.001,21.624,21.752,1795478,0
2010-11-04,21.917,22.304,21.887,22.261,2834220,0
2010-11-05,22.276,22.367,22.131,22.343,2021265,0
2010-11-08,22.313,22.386,22.043,22.124,1743531,0
2010-11-09,22.113,22.337,21.938,22.124,2247048,0
2010-11-10,22.131,22.131,21.833,22.009,2410044,0
2010-11-11,21.887,22.057,21.811,21.931,2501781,0
2010-11-12,21.879,21.985,21.744,21.938,2773357,0
2010-11-15,22.015,22.33,22.015,22.164,2646880,0
2010-11-16,22.09,22.098,21.752,21.945,2673810,0
2010-11-17,21.945,22.09,21.698,21.895,1950952,0
2010-11-18,22.073,22.147,21.938,22.043,1845101,0
2010-11-19,21.993,22.098,21.713,21.857,2556103,0
2010-11-22,21.857,22.009,21.738,21.968,1956454,0
2010-11-23,21.782,21.788,21.647,21.752,2059344,0
2010-11-24,21.887,21.912,21.713,21.752,2095545,0
2010-11-26,21.573,21.788,21.55,21.655,1051674,0
2010-11-29,21.526,21.624,21.294,21.535,3332344,0
2010-11-30,21.408,21.701,21.37,21.508,12199593,0
2010-12-01,21.729,21.976,21.655,21.863,7307411,0
2010-12-02,21.857,21.895,21.647,21.887,7042062,0
2010-12-03,21.841,21.938,21.738,21.895,2028632,0
2010-12-06,21.67,21.67,21.399,21.476,2553385,0
2010-12-07,21.573,21.67,21.221,21.28,2449032,0
2010-12-08,21.263,21.39,21.167,21.221,1988161,0
2010-12-09,21.198,21.348,21.13,21.205,2265079,0
2010-12-10,21.145,21.377,21.138,21.355,1808794,0
2010-12-13,21.452,21.496,21.302,21.384,1461855,0
2010-12-14,21.326,21.647,21.326,21.595,2085514,0
2010-12-15,21.503,21.595,21.221,21.251,2060193,0
2010-12-16,21.08,21.254,20.709,21.232,3847432,0
2010-12-17,21.19,21.294,20.98,21.271,2633176,0
2010-12-20,21.251,21.311,21.033,21.152,2206202,0
2010-12-21,21.213,21.229,20.913,21.071,2453726,0
2010-12-22,21.078,21.28,21.04,21.198,1812393,0
2010-12-23,21.138,21.229,21.017,21.19,1600439,0
2010-12-27,21.138,21.348,21.064,21.271,1252358,0
2010-12-28,21.34,21.377,21.182,21.326,1136894,0
2010-12-29,21.348,21.356,21.108,21.108,1530203,0
2010-12-30,21.064,21.141,20.993,21.024,1272663,0
2010-12-31,21.039,21.252,21.005,21.116,1433096,0
2011-01-03,21.221,21.229,21.064,21.159,1548588,0
2011-01-04,21.213,21.34,21.025,21.319,2482244,0
2011-01-05,21.256,21.37,21.205,21.271,2757613,0
2011-01-06,21.28,21.294,21.078,21.19,1772693,0
2011-01-07,21.19,21.256,21.025,21.19,2525732,0
2011-01-10,21.107,21.122,20.913,20.959,2195541,0
2011-01-11,20.98,21.256,20.898,21.213,2230225,0
2011-01-12,21.213,21.377,21.198,21.287,2437529,0
2011-01-13,21.28,21.294,20.987,21.078,1620487,0
2011-01-14,21.009,21.152,20.987,21.113,1729853,0
2011-01-18,21.018,21.291,21.011,21.261,1564169,0
2011-01-19,21.268,21.347,21.21,21.338,1693885,0
2011-01-20,21.271,21.738,21.271,21.58,2464493,0
2011-01-21,21.685,21.698,21.377,21.445,1644581,0
2011-01-24,21.483,21.818,21.483,21.738,4288689,0
2011-01-25,21.647,21.826,21.6,21.738,1493451,0
2011-01-26,21.655,21.685,21.496,21.6,1445033,0
2011-01-27,21.631,21.818,21.535,21.804,1205935,0
2011-01-28,21.774,21.811,21.263,21.271,1856829,0
2011-01-31,21.283,21.417,21.244,21.252,1310910,0
2011-02-01,21.348,21.511,21.256,21.489,1565216,0
2011-02-02,21.46,21.496,21.28,21.326,1424893,0
2011-02-03,21.261,21.354,21.142,21.317,1426565,0
2011-02-04,21.251,21.319,20.987,21.145,1262803,0
2011-02-07,21.175,21.445,21.145,21.445,2097683,0
2011-02-08,21.423,21.483,21.319,21.476,1660188,0
2011-02-09,21.476,21.483,21.34,21.43,2010224,0
2011-02-10,21.376,21.511,21.354,21.483,1542239,0
2011-02-11,21.452,21.663,21.423,21.526,1431145,0
2011-02-14,21.489,21.58,21.384,21.445,1518125,0
2011-02-15,21.423,21.559,21.414,21.559,1364975,0
2011-02-16,21.647,21.647,21.469,21.64,1419857,0
2011-02-17,21.559,21.64,21.496,21.542,1765287,0
2011-02-18,21.568,21.643,21.49,21.643,2051564,0
2011-02-22,21.43,21.631,20.696,20.726,7989732,0
2011-02-23,20.748,20.935,20.329,20.337,6934077,0
2011-02-24,20.396,20.486,20.283,20.329,5853166,0
2011-02-25,20.374,20.631,20.297,20.616,2752409,0
2011-02-28,20.631,21.001,20.602,20.94,2805564,0
2011-03-01,20.96,20.96,20.571,20.609,2702519,0
2011-03-02,20.616,20.709,20.518,20.685,4610610,0
2011-03-03,20.837,21.065,20.777,21.018,3446876,0
2011-03-04,20.968,21.035,20.662,20.889,3035735,0
2011-03-07,20.921,21.035,20.8,20.821,2114024,0
2011-03-08,20.777,21.277,20.777,21.261,2491110,0
2011-03-09,21.202,21.618,21.035,21.582,3412584,0
2011-03-10,21.369,21.511,21.003,21.018,3117420,0
2011-03-11,21.109,21.163,20.852,21.058,2192949,0
2011-03-14,20.883,20.906,20.648,20.723,5017851,0
2011-03-15,20.322,20.555,20.322,20.435,3630078,0
2011-03-16,20.367,20.518,20.095,20.343,4335173,0
2011-03-17,20.608,20.608,20.253,20.472,2490641,0
2011-03-18,20.64,20.852,20.502,20.571,2936812,0
2011-03-21,20.808,21.074,20.753,21.011,819548,0
2011-03-22,20.86,20.928,20.655,20.662,1885376,0
2011-03-23,20.616,20.808,20.555,20.777,1809465,0
2011-03-24,20.844,21.011,20.709,20.928,1506699,0
2011-03-25,20.944,21.089,20.913,20.935,1189008,0
2011-03-28,21.035,21.134,20.889,20.889,1401924,0
2011-03-29,20.867,21.186,20.808,21.142,1799483,0
2011-03-30,21.195,21.544,21.178,21.452,2390269,0
2011-03-31,21.474,21.553,21.299,21.317,2528491,0
2011-04-01,21.376,21.536,21.3,21.39,2261449,0
2011-04-04,21.483,21.643,21.369,21.552,2571644,0
2011-04-05,21.483,21.651,21.483,21.568,1266619,0
2011-04-06,21.627,21.862,21.56,21.847,1486188,0
2011-04-07,21.765,21.856,21.634,21.839,1890805,0
2011-04-08,21.93,21.93,21.476,21.618,1494697,0
2011-04-11,21.61,21.694,21.291,21.354,1547735,0
2011-04-12,21.278,21.523,21.239,21.425,1644311,0
2011-04-13,21.452,21.651,21.324,21.347,1767666,0
2011-04-14,21.226,21.46,21.186,21.452,1200310,0
2011-04-15,21.511,21.945,21.46,21.894,2470169,0
2011-04-18,21.658,21.847,21.519,21.568,2065090,0
2011-04-19,21.568,21.582,21.376,21.476,4026573,0
2011-04-20,21.666,21.856,21.627,21.779,1704326,0
2011-04-21,21.817,21.856,21.734,21.832,912669,0
2011-04-25,21.794,21.894,21.757,21.765,1034235,0
2011-04-26,21.856,21.959,21.832,21.937,1428479,0
2011-04-27,21.916,22.099,21.885,21.959,2691821,0
2011-04-28,21.937,22.248,21.916,22.219,1556418,0
2011-04-29,22.239,22.287,22.063,22.254,1410176,0
2011-05-02,22.318,22.448,22.266,22.434,2101533,0
2011-05-03,22.457,22.726,22.309,22.449,2557347,0
2011-05-04,22.385,22.425,22.022,22.183,5273008,0
2011-05-05,22.209,22.209,21.785,21.931,2428394,0
2011-05-06,22.115,22.211,21.993,22.092,1657454,0
2011-05-09,22.083,22.234,22.009,22.19,1363774,0
2011-05-10,22.294,22.698,22.227,22.63,2499132,0
2011-05-11,22.548,22.61,22.293,22.434,2048835,0
2011-05-12,22.349,22.667,22.334,22.637,2015199,0
2011-05-13,22.632,22.686,22.364,22.548,1571035,0
2011-05-16,22.516,22.888,22.498,22.715,2990446,0
2011-05-17,22.6,22.859,22.6,22.645,2303399,0
2011-05-18,22.698,22.698,22.355,22.462,3472425,0
2011-05-19,22.568,22.591,22.392,22.561,2148921,0
2011-05-20,22.564,22.888,22.442,22.794,3331493,0
2011-05-23,22.525,22.674,22.355,22.372,1774061,0
2011-05-24,22.372,22.595,22.28,22.379,1941523,0
2011-05-25,22.232,22.509,22.096,22.426,2107439,0
2011-05-26,22.341,22.632,22.246,22.493,2693025,0
2011-05-27,22.618,22.686,22.501,22.548,1326300,0
2011-05-31,22.658,22.721,22.464,22.557,3178354,0
2011-06-01,22.548,22.586,22.163,22.195,2828235,0
2011-06-02,22.301,22.301,22.025,22.241,2940383,0
2011-06-03,22.079,22.225,22.011,22.079,2174641,0
2011-06-06,22.124,22.217,21.887,22.047,1880270,0
2011-06-07,22.111,22.348,22.111,22.124,2067259,0
2011-06-08,22.118,22.246,22.025,22.07,2803712,0
2011-06-09,22.07,22.088,21.918,21.939,2267841,0
2011-06-10,21.918,21.962,21.809,21.824,1362256,0
2011-06-13,21.878,22.039,21.74,21.903,1759457,0
2011-06-14,22.054,22.054,21.785,21.895,1697811,0
2011-06-15,21.778,21.918,21.5,21.594,2287168,0
2011-06-16,21.561,21.77,21.511,21.63,2391221,0
2011-06-17,21.748,21.903,21.687,21.848,2624497,0
2011-06-20,21.809,22.18,21.708,22.155,3980532,0
2011-06-21,22.209,22.392,22.088,22.217,1660688,0
2011-06-22,22.088,22.202,21.903,21.924,1738955,0
2011-06-23,21.665,21.716,21.378,21.557,2368498,0
2011-06-24,21.594,21.803,21.564,21.748,2647982,0
2011-06-27,21.778,22.025,21.772,21.946,1938739,0
2011-06-28,21.97,22.061,21.924,21.988,1717128,0
2011-06-29,22.088,22.118,21.939,22.079,1891901,0
2011-06-30,22.23,22.23,22.004,22.193,1691963,0
2011-07-01,22.246,22.501,22.172,22.478,1138066,0
2011-07-05,22.401,22.509,22.209,22.348,1700895,0
2011-07-06,22.316,22.426,22.244,22.324,1148896,0
2011-07-07,22.478,22.478,22.293,22.434,955625,0
2011-07-08,22.246,22.385,22.155,22.348,1295036,0
2011-07-11,22.124,22.172,21.946,21.97,1456539,0
2011-07-12,21.87,22.326,21.87,22.217,2155930,0
2011-07-13,22.264,22.401,22.139,22.232,2705669,0
2011-07-14,22.255,22.348,22.147,22.172,1818615,0
2011-07-15,22.188,22.28,22.07,22.172,1465760,0
2011-07-18,22.139,22.163,21.778,21.824,1875677,0
2011-07-19,21.879,22.126,21.747,22.082,2057358,0
2011-07-20,22.079,22.28,21.962,22.147,1261912,0
2011-07-21,22.28,22.686,22.271,22.671,1854656,0
2011-07-22,22.702,22.702,22.485,22.586,1649465,0
2011-07-25,22.604,23.126,22.364,23.023,4285207,0
2011-07-26,23.063,23.173,22.885,22.907,2549760,0
2011-07-27,22.858,22.916,22.741,22.908,2267389,0
2011-07-28,22.846,22.871,22.543,22.588,2515642,0
2011-07-29,22.387,22.461,22.151,22.176,2643998,0
2011-08-01,22.392,22.464,22.118,22.293,2436795,0
2011-08-02,22.199,22.244,21.802,21.802,2942774,0
2011-08-03,21.824,21.995,21.508,21.97,2488974,0
2011-08-04,21.576,21.824,20.74,20.772,3666875,0
2011-08-05,21.048,21.549,20.832,21.255,6029552,0
2011-08-08,20.964,21.163,19.869,19.986,5924954,0
2011-08-09,20.285,20.957,19.663,20.917,6900126,0
2011-08-10,20.608,20.909,20.161,20.347,4759695,0
2011-08-11,20.477,21.632,20.338,21.37,3375663,0
2011-08-12,21.448,21.586,20.948,21.087,2423190,0
2011-08-15,21.226,21.817,21.21,21.817,2692092,0
2011-08-16,21.671,22.047,21.532,21.97,2932369,0
2011-08-17,22.096,22.409,22.047,22.271,2874853,0
2011-08-18,21.832,22.047,21.586,21.931,4199457,0
2011-08-19,21.706,22.042,21.699,21.857,3794230,0
2011-08-22,22.172,22.225,21.6,21.693,2765434,0
2011-08-23,21.74,22.225,21.594,22.225,4059432,0
2011-08-24,22.188,22.718,22.104,22.695,2446931,0
2011-08-25,22.779,22.779,22.232,22.509,7042014,0
2011-08-26,22.371,22.588,21.879,22.47,7070188,0
2011-08-29,22.741,23.041,22.662,23.041,4397345,0
2011-08-30,23.009,23.071,22.815,22.939,3672098,0
2011-08-31,23.059,23.344,22.95,23.288,3920413,0
2011-09-01,23.47,23.47,22.947,22.963,3449251,0
2011-09-02,22.79,22.941,22.656,22.745,2688111,0
2011-09-06,22.206,22.613,22.082,22.597,2731611,0
2011-09-07,22.838,22.995,22.635,22.915,3192208,0
2011-09-08,22.815,23.229,22.807,23.016,1765793,0
2011-09-09,22.767,22.775,22.384,22.557,3258493,0
2011-09-12,22.479,22.767,22.324,22.767,2032727,0
2011-09-13,22.759,22.971,22.571,22.971,2559824,0
2011-09-14,23.041,23.222,22.721,23.032,2964732,0
2011-09-15,23.173,23.486,23.049,23.39,2474712,0
2011-09-16,23.479,23.79,23.431,23.72,2831194,0
2011-09-19,23.406,23.798,23.39,23.734,1980124,0
2011-09-20,23.757,24.515,23.757,24.109,2602236,0
2011-09-21,24.139,24.365,23.712,23.728,2510734,0
2011-09-22,23.195,23.313,22.9,23.188,3218634,0
2011-09-23,23.164,23.681,23.133,23.571,2548810,0
2011-09-26,23.798,23.882,23.577,23.687,5653353,0
2011-09-27,24.038,24.123,23.571,23.672,3181950,0
2011-09-28,23.766,23.961,23.371,23.455,2985709,0
2011-09-29,23.798,23.953,23.406,23.602,4089792,0
2011-09-30,23.641,23.721,23.209,23.209,4992700,0
2011-10-03,23.088,23.313,22.613,22.619,3845601,0
2011-10-04,22.417,22.571,21.817,22.333,5116001,0
2011-10-05,22.339,22.501,22.082,22.479,2838452,0
2011-10-06,22.409,22.822,22.347,22.822,2429131,0
2011-10-07,22.822,23.126,22.721,22.807,2643205,0
2011-10-10,23.097,23.406,23.056,23.406,1540137,0
2011-10-11,23.321,23.33,22.956,23.195,1710387,0
2011-10-12,23.282,23.371,23.119,23.213,1424024,0
2011-10-13,23.097,23.371,22.963,23.337,1474956,0
2011-10-14,23.47,23.946,23.376,23.937,2627053,0
2011-10-17,23.822,24.006,23.687,23.749,2094523,0
2011-10-18,23.741,24.156,23.555,23.993,1828566,0
2011-10-19,24.021,24.336,23.836,23.882,1924716,0
2011-10-20,23.946,24.147,23.866,24.063,1936783,0
2011-10-21,24.351,24.763,24.287,24.763,2728024,0
2011-10-24,24.732,24.928,24.678,24.881,2197910,0
2011-10-25,24.756,24.875,24.465,24.551,2883970,0
2011-10-26,24.797,24.905,24.429,24.459,2796067,0
2011-10-27,24.966,25.365,24.811,25.164,3196691,0
2011-10-28,25.317,25.342,24.805,25.114,2124933,0
2011-10-31,25.127,25.127,24.831,24.856,1594023,0
2011-11-01,24.298,24.551,24,24.08,3668288,0
2011-11-02,24.389,24.905,24.389,24.701,2646994,0
2011-11-03,24.961,25.168,24.852,24.915,3661890,0
2011-11-04,25.35,26.117,24.915,25.176,3254024,0
2011-11-07,25.082,25.636,25.022,25.614,2406762,0
2011-11-08,25.722,26.028,25.489,25.995,2428058,0
2011-11-09,25.571,26.014,25.484,25.632,3694398,0
2011-11-10,25.879,25.895,25.206,25.452,3328530,0
2011-11-11,25.698,25.848,25.53,25.72,2110293,0
2011-11-14,25.576,25.636,25.249,25.3,1890382,0
2011-11-15,25.474,25.567,25.255,25.45,1863481,0
2011-11-16,25.24,25.395,25.099,25.106,2619521,0
2011-11-17,25.123,25.223,24.686,24.936,2932923,0
2011-11-18,25.103,25.334,25.074,25.176,1708474,0
2011-11-21,24.897,24.997,24.646,24.905,1894450,0
2011-11-22,24.905,25.022,24.678,24.788,2799641,0
2011-11-23,24.593,24.701,24.389,24.467,1801291,0
2011-11-25,24.47,24.733,24.465,24.567,905126,0
2011-11-28,25.018,25.103,24.694,24.818,2123508,0
2011-11-29,24.946,25.382,24.923,25.342,2782237,0
2011-11-30,25.772,26.379,25.658,26.365,4196891,0
2011-12-01,26.438,26.591,26.234,26.272,2407604,0
2011-12-02,26.383,26.407,25.191,25.317,6006309,0
2011-12-05,25.595,25.703,24.866,25.112,6852073,0
2011-12-06,25.168,25.672,25.152,25.509,4481495,0
2011-12-07,25.342,25.452,25.206,25.358,2897838,0
2011-12-08,25.206,25.325,24.97,25.074,3054562,0
2011-12-09,25.206,25.579,25.168,25.521,2499647,0
2011-12-12,25.342,25.427,24.954,25.176,1948233,0
2011-12-13,25.317,25.72,25.263,25.405,2296562,0
2011-12-14,25.396,25.452,24.978,25.002,4547978,0
2011-12-15,25.342,25.5,25.222,25.254,2797448,0
2011-12-16,25.317,25.484,24.978,25.034,3269958,0
2011-12-19,25.081,25.248,24.78,24.859,2096194,0
2011-12-20,25.112,25.419,25.081,25.334,2173024,0
2011-12-21,25.294,25.821,25.294,25.736,3025569,0
2011-12-22,25.839,25.925,25.72,25.83,1501674,0
2011-12-23,25.933,26.09,25.83,25.916,1291822,0
2011-12-27,25.895,26.249,25.856,26.234,1426004,0
2011-12-28,26.193,26.242,26.029,26.099,1374938,0
2011-12-29,26.148,26.565,26.148,26.518,1614563,0
2011-12-30,26.597,26.597,26.153,26.153,1651916,0
2012-01-03,26.565,26.591,25.783,25.862,2777650,0
2012-01-04,25.907,26.074,25.791,25.856,2179386,0
2012-01-05,25.798,26.029,25.656,25.839,2423083,0
2012-01-06,25.856,25.856,25.3,25.334,3960710,0
2012-01-09,25.521,25.521,24.97,25.325,3646429,0
2012-01-10,25.477,25.798,25.382,25.492,3147714,0
2012-01-11,25.452,25.588,25.342,25.537,2727164,0
2012-01-12,25.647,25.698,25.477,25.53,2218019,0
2012-01-13,25.373,25.545,25.334,25.521,1643569,0
2012-01-17,25.735,25.88,25.495,25.558,1345562,0
2012-01-18,25.5,25.554,25.152,25.35,1703295,0
2012-01-19,25.342,25.388,24.852,24.915,1906700,0
2012-01-20,24.94,25.058,24.798,24.978,1778560,0
2012-01-23,25.027,25.248,25.027,25.128,2024303,0
2012-01-24,25.027,25.034,24.551,24.678,2235439,0
2012-01-25,24.575,25.239,24.394,25.197,2640449,0
2012-01-26,25.214,25.263,25.027,25.197,2580423,0
2012-01-27,25.176,25.197,24.907,24.954,1776032,0
2012-01-30,24.859,24.923,24.678,24.845,1738883,0
2012-01-31,24.896,25.024,24.783,24.975,3354704,0
2012-02-01,25.074,25.254,25.018,25.027,2659516,0
2012-02-02,25.05,25.152,24.859,24.932,1434828,0
2012-02-03,25.081,25.152,24.875,25.081,1414421,0
2012-02-06,24.915,24.978,24.813,24.9,1499086,0
2012-02-07,24.848,25.161,24.655,25.065,1324356,0
2012-02-08,25.119,25.119,24.801,24.984,1139418,0
2012-02-09,24.984,25.024,24.807,24.896,1105480,0
2012-02-10,24.756,24.813,24.631,24.718,2129703,0
2012-02-13,24.845,24.875,24.607,24.631,1365786,0
2012-02-14,24.6,24.638,24.385,24.624,1909111,0
2012-02-15,24.638,24.772,24.449,24.543,1682841,0
2012-02-16,24.591,25.112,24.591,24.961,1767320,0
2012-02-17,25.12,25.334,24.978,25.183,1865699,0
2012-02-21,25.263,25.263,24.994,25.05,1622792,0
2012-02-22,25.066,25.334,25.066,25.136,2073874,0
2012-02-23,25.191,25.562,25.136,25.358,2171087,0
2012-02-24,25.375,25.55,25.264,25.455,1058676,0
2012-02-27,25.263,25.382,25.128,25.239,6120169,0
2012-02-28,25.286,25.334,25.143,25.206,1398471,0
2012-02-29,25.249,25.457,25.045,25.32,2193871,0
2012-03-01,25.3,25.484,25.27,25.373,1477507,0
2012-03-02,25.336,25.415,25.197,25.24,1716758,0
2012-03-05,25.152,25.535,24.999,25.455,1733721,0
2012-03-06,25.336,25.422,25.073,25.271,1330996,0
2012-03-07,25.223,25.264,24.984,25.168,1757770,0
2012-03-08,25.295,25.295,24.984,25.191,5615246,0
2012-03-09,25.231,25.279,25.073,25.197,1976635,0
2012-03-12,25.327,25.768,25.143,25.735,2484268,0
2012-03-13,25.76,25.798,25.512,25.743,1950358,0
2012-03-14,25.76,25.782,25.223,25.287,1282699,0
2012-03-15,25.367,25.447,25.136,25.295,1373304,0
2012-03-16,25.271,25.336,25.094,25.152,2243060,0
2012-03-19,25.183,25.295,24.936,24.975,1410260,0
2012-03-20,24.911,25.301,24.911,25.271,1466030,0
2012-03-21,25.249,25.43,25.249,25.359,1305930,0
2012-03-22,25.231,25.438,25.183,25.399,1208218,0
2012-03-23,25.447,25.495,25.31,25.399,1106140,0
2012-03-26,25.55,25.743,25.472,25.727,1913000,0
2012-03-27,25.711,25.959,25.631,25.959,2212311,0
2012-03-28,25.908,25.959,25.408,25.576,1618425,0
2012-03-29,25.447,25.711,25.264,25.696,1854649,0
2012-03-30,25.806,26.047,25.727,26.047,2337131,0
2012-04-02,26.022,26.144,25.798,25.983,1411572,0
2012-04-03,26.007,26.039,25.662,25.908,1613506,0
2012-04-04,25.638,25.888,25.638,25.839,1361811,0
2012-04-05,25.76,25.782,25.472,25.625,716371,0
2012-04-09,25.438,25.584,25.391,25.519,1714705,0
2012-04-10,25.408,25.472,25.047,25.094,1660477,0
2012-04-11,25.279,25.327,25.024,25.161,1164156,0
2012-04-12,25.119,25.231,24.944,25.231,1315997,0
2012-04-13,25.176,25.422,25.119,25.161,2582203,0
2012-04-16,25.255,25.422,25.191,25.295,3396272,0
2012-04-17,25.432,25.508,25.182,25.475,989592,0
2012-04-18,25.327,25.525,25.161,25.176,1946749,0
2012-04-19,25.279,25.336,24.904,25.015,4222029,0
2012-04-20,25.056,25.383,24.919,25.327,2434541,0
2012-04-23,25.176,25.264,25.079,25.127,1963579,0
2012-04-24,25.111,25.584,25.102,25.525,2204908,0
2012-04-25,25.662,25.968,25.504,25.813,1913073,0
2012-04-26,25.806,26.119,25.798,26.015,1647292,0
2012-04-27,26.078,26.311,26.054,26.189,1505839,0
2012-04-30,26.189,26.255,26.078,26.215,1022876,0
2012-05-01,26.219,26.468,26.131,26.379,1312881,0
2012-05-02,26.286,26.326,26.062,26.137,1737291,0
2012-05-03,26.139,26.274,25.82,25.925,1531122,0
2012-05-04,25.336,26.084,25.336,25.88,1357170,0
2012-05-07,25.679,25.862,25.415,25.735,2690251,0
2012-05-08,25.671,25.943,25.671,25.901,1459077,0
2012-05-09,25.716,26.152,25.62,26.008,2409649,0
2012-05-10,26.17,26.404,26.105,26.251,1870390,0
2012-05-11,26.158,26.278,25.959,25.983,1710465,0
2012-05-14,25.848,26.189,25.768,26.062,1266866,0
2012-05-15,26.022,26.07,25.645,25.76,1979187,0
2012-05-16,25.782,25.959,25.727,25.872,1898678,0
2012-05-17,25.839,25.896,25.638,25.638,1573961,0
2012-05-18,25.727,25.83,25.447,25.525,1549270,0
2012-05-21,25.463,25.727,25.399,25.727,1133275,0
2012-05-22,25.798,25.925,25.645,25.888,1406370,0
2012-05-23,25.735,25.862,25.463,25.55,2206543,0
2012-05-24,25.599,25.821,25.422,25.616,1629663,0
2012-05-25,25.676,25.797,25.544,25.629,1764712,0
2012-05-29,25.735,25.952,25.679,25.943,1676276,0
2012-05-30,25.791,26.047,25.625,25.625,1467523,0
2012-05-31,25.654,25.968,25.616,25.83,2714411,0
2012-06-01,25.571,25.887,25.554,25.611,1684124,0
2012-06-04,25.611,25.781,25.529,25.658,2110247,0
2012-06-05,25.62,25.952,25.589,25.82,1565765,0
2012-06-06,25.925,26.235,25.856,26.235,2218994,0
2012-06-07,26.379,26.64,26.324,26.468,6511617,0
2012-06-08,26.373,26.687,26.373,26.583,2051728,0
2012-06-11,26.736,26.962,26.64,26.793,3506554,0
2012-06-12,26.784,26.784,26.478,26.64,2414231,0
2012-06-13,26.557,26.793,26.436,26.623,1653188,0
2012-06-14,26.696,26.931,26.615,26.89,1358316,0
2012-06-15,26.971,27.238,26.913,27.197,2337153,0
2012-06-18,27.068,27.43,27.068,27.43,2093903,0
2012-06-19,27.408,27.511,27.157,27.229,1780968,0
2012-06-20,27.229,27.285,27.043,27.142,1790119,0
2012-06-21,27.248,27.342,26.696,26.743,2202461,0
2012-06-22,26.858,26.858,26.646,26.721,1242046,0
2012-06-25,26.583,26.623,26.404,26.533,1731571,0
2012-06-26,26.593,26.818,26.468,26.775,2509119,0
2012-06-27,26.833,27.043,26.825,26.979,939600,0
2012-06-28,26.825,27.18,26.802,27.157,1494100,0
2012-06-29,27.544,27.544,26.931,27.142,2483807,0
2012-07-02,27.263,27.416,27.157,27.18,1752290,0
2012-07-03,27.142,27.342,27.051,27.171,1204900,0
2012-07-05,27.108,27.15,26.833,26.841,2308092,0
2012-07-06,26.68,27.06,26.68,27.043,1792987,0
2012-07-09,26.931,27.092,26.662,26.81,1348217,0
2012-07-10,26.841,27.035,26.775,26.872,1183522,0
2012-07-11,26.865,26.995,26.784,26.899,943321,0
2012-07-12,26.81,26.946,26.728,26.89,1225503,0
2012-07-13,26.931,27.27,26.922,27.248,1326744,0
2012-07-16,27.238,27.369,27.164,27.214,1302771,0
2012-07-17,27.255,27.383,27.108,27.35,917796,0
2012-07-18,27.22,27.317,27.15,27.302,1625593,0
2012-07-19,27.31,27.36,27.092,27.302,1530760,0
2012-07-20,27.238,27.448,27.205,27.377,1145148,0
2012-07-23,27.197,27.342,26.899,27.108,888548,0
2012-07-24,27.157,27.157,26.759,26.971,1134377,0
2012-07-25,27.043,27.1,26.793,26.995,1194273,0
2012-07-26,27.255,27.457,27.142,27.383,1175906,0
2012-07-27,27.4,27.91,27.4,27.852,2436909,0
2012-07-30,27.82,28.112,27.803,28.062,948748,0
2012-07-31,28.062,28.087,27.676,27.684,1143161,0
2012-08-01,27.757,28.193,27.457,27.457,3669076,0
2012-08-02,27.464,27.902,27.092,27.248,1927557,0
2012-08-03,28.354,28.563,27.578,27.788,1409860,0
2012-08-06,27.892,28.145,27.82,27.998,1485916,0
2012-08-07,28.007,28.193,27.721,27.852,1967014,0
2012-08-08,27.86,27.902,27.676,27.877,1053953,0
2012-08-09,27.869,27.918,27.544,27.86,1764498,0
2012-08-10,27.812,28.112,27.749,28.078,1368859,0
2012-08-13,27.966,28.161,27.885,28.087,2457724,0
2012-08-14,27.941,28.193,27.918,28.038,2434099,0
2012-08-15,27.941,28.047,27.788,27.788,2751092,0
2012-08-16,27.705,27.803,27.336,27.369,2628927,0
2012-08-17,27.285,27.408,27.068,27.171,1991125,0
2012-08-20,27.083,27.293,27.02,27.255,1493709,0
2012-08-21,27.205,27.36,27.083,27.108,1423076,0
2012-08-22,27.027,27.171,26.995,27.092,1321023,0
2012-08-23,27.027,27.076,26.696,26.833,1553162,0
2012-08-24,26.743,26.946,26.736,26.865,2000198,0
2012-08-27,26.841,26.971,26.833,26.85,1163251,0
2012-08-28,26.759,26.913,26.751,26.802,1131686,0
2012-08-29,26.759,26.872,26.68,26.705,1137106,0
2012-08-30,26.628,26.758,26.53,26.704,2437213,0
2012-08-31,26.751,26.81,26.397,26.478,5422334,0
2012-09-04,26.468,26.574,26.338,26.478,5847058,0
2012-09-05,26.574,26.751,26.478,26.728,2665062,0
2012-09-06,26.81,26.913,26.721,26.85,1876499,0
2012-09-07,26.858,26.899,26.751,26.802,2371141,0
2012-09-10,26.833,26.866,26.66,26.66,1442202,0
2012-09-11,26.704,26.802,26.546,26.621,2011466,0
2012-09-12,26.604,26.669,26.432,26.465,1124877,0
2012-09-13,26.448,26.9,26.432,26.9,1285465,0
2012-09-14,26.873,26.948,26.685,26.758,1862984,0
2012-09-17,26.721,26.9,26.621,26.695,3051066,0
2012-09-18,26.637,26.678,26.505,26.621,1478393,0
2012-09-19,26.644,26.793,26.604,26.685,1381220,0
2012-09-20,26.66,26.9,26.644,26.882,1896576,0
2012-09-21,26.956,26.956,26.704,26.735,1909838,0
2012-09-24,26.735,26.914,26.678,26.851,1958684,0
2012-09-25,26.914,27.013,26.818,26.842,2856585,0
2012-09-26,26.802,27.112,26.802,26.933,2345970,0
2012-09-27,26.939,26.988,26.685,26.712,1285994,0
2012-09-28,26.652,26.802,26.498,26.758,1865155,0
2012-10-01,26.851,26.892,26.596,26.621,2015212,0
2012-10-02,26.721,26.924,26.721,26.907,2820311,0
2012-10-03,26.974,27.112,26.907,26.964,2119054,0
2012-10-04,27.03,27.202,26.956,26.997,1734273,0
2012-10-05,27.063,27.072,26.851,26.933,1112113,0
2012-10-08,26.914,26.997,26.75,26.866,896469,0
2012-10-09,26.892,26.981,26.742,26.873,1078430,0
2012-10-10,26.873,26.907,26.712,26.793,1020654,0
2012-10-11,26.873,26.988,26.75,26.866,1305434,0
2012-10-12,26.933,26.933,26.66,26.704,1497332,0
2012-10-15,26.621,26.767,26.537,26.75,1297668,0
2012-10-16,26.818,26.933,26.628,26.767,1338264,0
2012-10-17,26.842,27.054,26.767,27.054,1723985,0
2012-10-18,27.079,27.161,26.939,27.137,2027064,0
2012-10-19,27.103,27.137,26.9,26.997,1240705,0
2012-10-22,26.981,26.988,26.75,26.873,1051845,0
2012-10-23,26.721,26.818,26.383,26.604,3357137,0
2012-10-24,26.628,26.685,26.448,26.482,1550346,0
2012-10-25,26.59,26.712,26.432,26.695,1398413,0
2012-10-26,26.721,26.735,26.473,26.482,1834696,0
2012-10-31,26.523,26.997,26.505,26.933,2472742,0
2012-11-01,26.933,27.03,26.842,26.907,1664181,0
2012-11-02,26.988,27.005,26.75,26.767,3403752,0
2012-11-05,26.652,26.66,26.392,26.416,2357791,0
2012-11-06,26.416,26.537,26.284,26.292,1743217,0
2012-11-07,26.244,26.244,25.661,25.711,1733575,0
2012-11-08,25.653,25.973,25.59,25.801,2011943,0
2012-11-09,25.623,25.736,24.816,24.866,3103631,0
2012-11-12,24.736,24.736,24.367,24.457,2585352,0
2012-11-13,24.418,24.704,24.302,24.319,2848610,0
2012-11-14,24.336,24.367,23.915,24.084,2047934,0
2012-11-15,24.049,24.205,23.672,23.77,2057339,0
2012-11-16,23.884,24.057,23.73,24.049,2997835,0
2012-11-19,24.137,24.18,23.722,23.821,2186450,0
2012-11-20,23.744,23.852,23.484,23.663,2337121,0
2012-11-21,23.73,23.753,23.302,23.523,1889743,0
2012-11-23,23.551,23.622,23.286,23.385,789736,0
2012-11-26,23.328,23.722,23.328,23.63,2222309,0
2012-11-27,23.598,23.655,23.409,23.551,2573600,0
2012-11-28,23.499,24.022,23.385,24,2914694,0
2012-11-29,24.057,24.336,24.031,24.255,2853820,0
2012-11-30,24.329,24.546,24.255,24.546,3393621,0
2012-12-03,24.572,24.572,24.084,24.229,2051461,0
2012-12-04,24.221,24.336,24.084,24.121,1546071,0
2012-12-05,24.147,24.638,24,24.539,2843475,0
2012-12-06,24.598,24.624,24.238,24.409,2764440,0
2012-12-07,24.4,24.51,24.311,24.359,2413689,0
2012-12-10,24.575,24.717,24.367,24.717,2668378,0
2012-12-11,24.751,24.949,24.635,24.709,2131311,0
2012-12-12,24.699,24.942,24.675,24.726,2696243,0
2012-12-13,24.685,24.802,24.583,24.685,2383022,0
2012-12-14,24.675,24.733,24.41,24.428,2050743,0
2012-12-17,24.518,24.892,24.493,24.892,1654386,0
2012-12-18,24.85,25.14,24.815,25.133,7035877,0
2012-12-19,25.149,25.149,24.925,24.949,3483096,0
2012-12-20,25.081,26.053,25.081,25.88,4901261,0
2012-12-21,25.739,25.995,25.721,25.779,6388801,0
2012-12-24,25.68,25.77,25.529,25.645,820291,0
2012-12-26,25.689,25.819,25.473,25.498,1693311,0
2012-12-27,25.456,25.623,25.158,25.397,2185042,0
2012-12-28,25.282,25.554,25.174,25.174,3510790,0
2012-12-31,25.166,25.59,25.058,25.507,2964516,0
2013-01-02,25.856,26.004,25.746,26.004,2525608,0
2013-01-03,25.946,26.147,25.847,25.896,2643746,0
2013-01-04,25.937,26.113,25.788,25.896,3191169,0
2013-01-07,25.756,25.765,25.498,25.573,3164035,0
2013-01-08,25.489,25.819,25.438,25.689,1850771,0
2013-01-09,25.689,25.812,25.538,25.803,2020036,0
2013-01-10,25.838,26.138,25.819,26.138,2557759,0
2013-01-11,26.17,26.277,26.037,26.12,1978632,0
2013-01-14,26.138,26.277,26.053,26.13,2042415,0
2013-01-15,26.103,26.319,25.979,26.311,2277113,0
2013-01-16,26.193,26.277,25.987,26.045,1611299,0
2013-01-17,26.17,26.269,26.045,26.045,2415798,0
2013-01-18,26.103,26.335,26.029,26.319,2187763,0
2013-01-22,26.37,26.65,26.294,26.618,2182645,0
2013-01-23,26.601,26.618,26.319,26.443,2763426,0
2013-01-24,26.527,26.676,26.478,26.542,2408102,0
2013-01-25,26.618,26.741,26.443,26.711,2243377,0
2013-01-28,26.65,26.693,26.411,26.559,1994722,0
2013-01-29,26.519,26.941,26.486,26.916,1962689,0
2013-01-30,26.934,27.066,26.867,26.926,1850360,0
2013-01-31,26.926,27.007,26.793,26.934,2270665,0
2013-02-01,27.049,27.166,27,27.133,2202762,0
2013-02-04,27.049,27.116,26.984,27,1706088,0
2013-02-05,27.058,27.25,27.007,27.082,1800902,0
2013-02-06,27.026,27.258,26.874,27.216,1714184,0
2013-02-07,27.267,27.382,27.058,27.182,2376162,0
2013-02-08,27.223,27.223,26.976,27.075,2209530,0
2013-02-11,27.108,27.298,27.108,27.267,1550857,0
2013-02-12,27.258,27.532,27.166,27.523,2258822,0
2013-02-13,27.565,27.72,27.498,27.63,2020299,0
2013-02-14,27.565,27.596,27.348,27.514,1793468,0
2013-02-15,27.548,27.604,27.465,27.506,2844090,0
2013-02-19,27.498,27.847,27.439,27.596,3306235,0
2013-02-20,27.59,28.261,27.575,27.781,2693362,0
2013-02-21,27.712,27.781,27.523,27.548,1841824,0
2013-02-22,27.64,27.955,27.613,27.88,1249110,0
2013-02-25,27.971,28.163,27.498,27.498,2293232,0
2013-02-26,27.489,27.872,27.489,27.69,1592188,0
2013-02-27,27.757,27.872,27.69,27.789,1742191,0
2013-02-28,27.804,28.204,27.804,28.054,2179615,0
2013-03-01,27.987,28.204,27.804,28.138,1755893,0
2013-03-04,28.005,28.379,28.005,28.302,2585130,0
2013-03-05,28.436,28.558,28.345,28.469,2431750,0
2013-03-06,28.477,28.585,28.187,28.279,2505641,0
2013-03-07,28.287,28.429,28.253,28.271,2752696,0
2013-03-08,28.321,28.353,28.038,28.138,2718749,0
2013-03-11,28.147,28.564,28.105,28.508,2771580,0
2013-03-12,28.491,28.517,28.314,28.416,2346296,0
2013-03-13,28.416,28.574,28.324,28.564,1715359,0
2013-03-14,28.996,29.146,28.658,28.75,4511978,0
2013-03-15,28.641,28.895,28.525,28.895,3375794,0
2013-03-18,28.617,28.903,28.61,28.692,1549392,0
2013-03-19,28.826,28.903,28.617,28.817,2220155,0
2013-03-20,28.919,29.12,28.86,29.004,1836532,0
2013-03-21,28.895,28.943,28.666,28.742,2531765,0
2013-03-22,28.842,28.886,28.718,28.793,1498838,0
2013-03-25,28.903,29.054,28.683,28.769,1459334,0
2013-03-26,28.869,29.111,28.86,29.069,2012510,0
2013-03-27,28.96,29.238,28.879,29.077,1660606,0
2013-03-28,29.129,29.507,29.111,29.423,2631061,0
2013-04-01,29.356,29.481,29.288,29.346,1218037,0
2013-04-02,29.364,29.558,29.364,29.541,1310428,0
2013-04-03,29.515,29.707,29.137,29.247,2405439,0
2013-04-04,29.221,29.397,29.163,29.264,1730975,0
2013-04-05,29.004,29.264,28.86,29.23,2953160,0
2013-04-08,29.221,29.475,29.087,29.475,1934899,0
2013-04-09,29.431,29.515,29.272,29.346,1286501,0
2013-04-10,29.405,29.565,29.364,29.533,1314544,0
2013-04-11,29.583,29.699,29.507,29.69,1526780,0
2013-04-12,29.669,29.817,29.659,29.817,1049809,0
2013-04-15,29.641,29.726,29.037,29.037,2159427,0
2013-04-16,29.069,29.565,28.786,29.465,2500862,0
2013-04-17,29.356,29.389,28.886,29.187,1631242,0
2013-04-18,29.297,29.481,29.146,29.448,1693096,0
2013-04-19,29.565,30.12,29.498,30.095,2284891,0
2013-04-22,30.06,30.06,29.717,29.944,1707152,0
2013-04-23,30.019,30.169,29.835,30.169,2009362,0
2013-04-24,30.214,30.516,30.054,30.353,1515636,0
2013-04-25,30.456,30.54,30.214,30.331,1249287,0
2013-04-26,30.331,30.49,30.238,30.244,1111547,0
2013-04-29,30.339,30.549,30.262,30.372,912653,0
2013-04-30,30.381,30.456,30.262,30.456,1683644,0
2013-05-01,30.446,30.456,30.01,30.169,1525243,0
2013-05-02,29.969,30.323,29.8,30.222,2485878,0
2013-05-03,30.417,30.868,30.262,30.708,2222963,0
2013-05-06,30.667,30.708,30.214,30.29,1393791,0
2013-05-07,30.344,30.481,30.129,30.331,2966531,0
2013-05-08,30.281,30.424,30.002,30.054,2067697,0
2013-05-09,30.054,30.162,29.659,29.76,2399547,0
2013-05-10,29.734,29.845,29.431,29.845,1147448,0
2013-05-13,29.835,30.06,29.659,29.944,2090796,0
2013-05-14,30.019,30.323,29.908,30.138,2367637,0
2013-05-15,30.12,30.708,30.036,30.424,1866834,0
2013-05-16,30.314,30.372,30.169,30.179,1387331,0
2013-05-17,30.205,30.549,30.187,30.481,1843951,0
2013-05-20,30.481,30.525,30.339,30.407,1069129,0
2013-05-21,30.372,30.582,30.147,30.372,1577169,0
2013-05-22,30.314,30.649,29.617,29.734,1524946,0
2013-05-23,29.515,29.558,28.996,29.332,2374941,0
2013-05-24,29.196,29.313,28.943,29.012,1021052,0
2013-05-28,29.111,29.346,28.673,28.886,2026438,0
2013-05-29,28.701,28.733,28.069,28.339,2260511,0
2013-05-30,28.432,29.046,28.432,28.759,3715016,0
2013-05-31,28.664,29.009,28.587,28.596,2764272,0
2013-06-03,28.658,28.683,28.17,28.465,2275692,0
2013-06-04,28.447,28.635,28.296,28.581,3180319,0
2013-06-05,28.472,28.701,28.398,28.61,5085238,0
2013-06-06,28.574,28.817,28.365,28.733,5815930,0
2013-06-07,28.817,29.397,28.786,29.332,4147955,0
2013-06-10,29.356,29.425,28.991,29.117,2980558,0
2013-06-11,28.899,29.05,28.735,28.752,1631666,0
2013-06-12,28.863,29,28.201,28.201,1741661,0
2013-06-13,28.174,28.82,28.158,28.803,1510987,0
2013-06-14,28.618,29.135,28.618,28.983,1525452,0
2013-06-17,29.135,29.339,28.921,29.06,1785316,0
2013-06-18,29.117,29.432,29,29.374,2001006,0
2013-06-19,29.356,29.432,28.667,28.667,1417628,0
2013-06-20,28.43,28.49,27.69,27.775,2391588,0
2013-06-21,27.944,28.327,27.487,28.192,2525145,0
2013-06-24,27.938,28.142,27.589,27.868,1893845,0
2013-06-25,28.08,28.541,27.86,28.395,1763709,0
2013-06-26,28.581,28.812,28.379,28.761,1380530,0
2013-06-27,28.854,29.263,28.854,29.22,2699109,0
2013-06-28,29.416,29.792,29.331,29.595,2183119,0
2013-07-01,29.272,29.339,28.845,28.854,1945245,0
2013-07-02,28.794,29.06,28.788,28.956,1908726,0
2013-07-03,28.845,28.974,28.744,28.803,714366,0
2013-07-05,28.845,28.907,28.174,28.61,1125843,0
2013-07-08,28.794,29.237,28.794,29.153,1521805,0
2013-07-09,29.323,29.442,29.117,29.203,1397216,0
2013-07-10,29.177,29.673,29.127,29.577,2117184,0
2013-07-11,29.875,30.009,29.678,30.001,1243047,0
2013-07-12,30.028,30.207,29.713,30.163,1999084,0
2013-07-15,30.112,30.648,30.019,30.648,1711695,0
2013-07-16,30.7,30.741,30.403,30.588,1605758,0
2013-07-17,30.749,30.758,30.477,30.554,1628693,0
2013-07-18,30.615,30.877,30.579,30.859,1364997,0
2013-07-19,30.98,30.98,30.571,30.682,1496951,0
2013-07-22,30.665,30.811,30.546,30.571,1730359,0
2013-07-23,30.638,30.691,30.366,30.435,1626925,0
2013-07-24,30.467,30.513,30.112,30.24,1199740,0
2013-07-25,30.155,30.376,30.112,30.357,1492788,0
2013-07-26,30.256,30.571,30.129,30.554,1627715,0
2013-07-29,30.486,30.826,30.376,30.691,1405630,0
2013-07-30,30.811,30.996,30.657,30.691,1393064,0
2013-07-31,30.605,30.716,30.274,30.435,1710646,0
2013-08-01,30.357,30.895,30.256,30.852,1585723,0
2013-08-02,30.852,31.191,30.7,31.167,1409699,0
2013-08-05,31.03,31.115,30.885,30.954,1635199,0
2013-08-06,30.904,30.98,30.451,30.537,1826385,0
2013-08-07,30.588,30.588,30.069,30.216,2838480,0
2013-08-08,30.301,30.513,30.155,30.46,1078450,0
2013-08-09,30.46,30.563,30.06,30.096,1728219,0
2013-08-12,29.976,30.069,29.867,29.906,1630120,0
2013-08-13,29.993,29.993,29.695,29.789,1164955,0
2013-08-14,29.756,29.832,29.304,29.467,1016167,0
2013-08-15,29.297,29.339,28.929,28.956,1323231,0
2013-08-16,28.907,28.983,28.446,28.581,1328651,0
2013-08-19,28.555,28.71,28.292,28.336,1068469,0
2013-08-20,28.292,28.889,28.292,28.684,1373421,0
2013-08-21,28.625,28.899,28.251,28.414,1585880,0
2013-08-22,28.395,28.618,28.301,28.564,1188629,0
2013-08-23,28.6,28.914,28.437,28.779,1332370,0
2013-08-26,28.744,28.82,28.555,28.581,1463332,0
2013-08-27,28.37,28.702,28.353,28.498,1337469,0
2013-08-28,28.498,28.65,28.353,28.524,1466676,0
2013-08-29,28.437,28.65,28.37,28.564,2953276,0
2013-08-30,28.996,29.218,28.892,29.055,3436822,0
2013-09-03,28.939,29.13,28.236,28.244,3189352,0
2013-09-04,28.252,28.269,27.89,28.07,1787457,0
2013-09-05,28.021,28.132,27.83,27.908,1256352,0
2013-09-06,28.021,28.355,28.012,28.174,2101110,0
2013-09-09,28.269,28.579,28.089,28.458,1787002,0
2013-09-10,28.551,28.725,28.38,28.623,1231896,0
2013-09-11,28.559,28.569,28.054,28.322,1766298,0
2013-09-12,28.355,28.529,28.089,28.165,1158102,0
2013-09-13,28.236,28.355,28.122,28.269,1084075,0
2013-09-16,28.7,29.009,28.529,28.733,2652203,0
2013-09-17,28.718,29.068,28.718,28.922,1910871,0
2013-09-18,28.907,30.118,28.819,29.972,2930354,0
2013-09-19,30.015,30.231,29.879,29.911,2866164,0
2013-09-20,30.083,30.48,29.733,29.768,4462186,0
2013-09-23,29.705,30.274,29.62,30.137,1590025,0
2013-09-24,30.169,30.61,30.137,30.444,3385385,0
2013-09-25,30.453,30.944,30.43,30.489,5092806,0
2013-09-26,30.489,30.618,30.103,30.246,1949672,0
2013-09-27,30.137,30.358,29.957,30.118,2252021,0
2013-09-30,30.331,30.558,30.211,30.306,1878418,0
2013-10-01,30.033,30.179,29.87,29.998,1424175,0
2013-10-02,29.895,30.103,29.705,30.058,1894418,0
2013-10-03,29.939,29.939,29.516,29.705,1643277,0
2013-10-04,29.705,29.998,29.636,29.714,749130,0
2013-10-07,29.612,29.758,29.44,29.448,1049682,0
2013-10-08,29.525,30.042,29.404,29.585,1451317,0
2013-10-09,29.585,30.042,29.585,29.854,1949231,0
2013-10-10,30.007,30.462,29.705,30.413,1479589,0
2013-10-11,30.326,30.679,30.24,30.574,1217274,0
2013-10-14,30.626,30.626,30.093,30.567,1635449,0
2013-10-15,30.43,30.47,29.957,30.187,1882483,0
2013-10-16,30.197,30.358,29.964,30.231,1986181,0
2013-10-17,30.179,30.894,30.076,30.832,2845340,0
2013-10-18,30.902,31.03,30.791,30.867,1510868,0
2013-10-21,30.858,30.928,30.54,30.729,2112746,0
2013-10-22,30.729,31.059,30.66,30.937,3280463,0
2013-10-23,30.918,31.425,30.884,31.073,1376598,0
2013-10-24,31.187,31.187,30.867,30.98,1810121,0
2013-10-25,31.004,31.419,30.91,31.384,1098426,0
2013-10-28,31.402,31.522,31.23,31.419,1231754,0
2013-10-29,31.496,31.546,31.298,31.47,1185717,0
2013-10-30,31.486,31.642,31.073,31.161,1235692,0
2013-10-31,31.524,31.558,30.845,31.471,1985535,0
2013-11-01,31.21,31.384,31.059,31.384,1336233,0
2013-11-04,31.442,31.513,31.065,31.461,862029,0
2013-11-05,31.411,31.597,31.126,31.134,1132162,0
2013-11-06,31.187,31.522,31.161,31.513,1133574,0
2013-11-07,31.402,31.699,31.116,31.192,1384180,0
2013-11-08,31.073,31.35,30.558,31.323,1911721,0
2013-11-11,31.314,31.366,31.099,31.28,1201894,0
2013-11-12,31.192,31.246,30.713,30.944,1167838,0
2013-11-13,30.738,31.126,30.333,31.126,1448651,0
2013-11-14,31.23,31.795,31.082,31.546,2497375,0
2013-11-15,31.451,31.787,31.35,31.787,1456499,0
2013-11-18,31.787,32.003,31.615,31.858,1522388,0
2013-11-19,31.779,31.953,31.669,31.804,1593997,0
2013-11-20,31.764,31.936,31.522,31.546,1765801,0
2013-11-21,31.556,32.097,31.34,31.606,2493989,0
2013-11-22,31.573,31.771,31.477,31.546,2160593,0
2013-11-25,31.651,31.727,31.419,31.477,919695,0
2013-11-26,31.425,31.522,31.152,31.161,1593438,0
2013-11-27,31.187,31.28,30.809,30.944,1102889,0
2013-11-29,31.245,31.384,31.123,31.185,881451,0
2013-12-02,30.91,31.178,30.591,31.021,1659511,0
2013-12-03,31.288,31.593,31.199,31.583,2284631,0
2013-12-04,31.412,31.827,31.288,31.791,1640985,0
2013-12-05,31.673,31.75,31.331,31.393,1959977,0
2013-12-06,31.21,31.522,30.894,31.35,2081107,0
2013-12-09,31.35,31.452,31.009,31.071,2249771,0
2013-12-10,31.046,31.123,30.619,30.654,2976308,0
2013-12-11,30.697,30.775,30.251,30.28,1740748,0
2013-12-12,30.243,30.741,30.192,30.549,2643772,0
2013-12-13,30.636,30.654,30.375,30.461,1712287,0
2013-12-16,30.506,30.818,30.506,30.662,2923333,0
2013-12-17,30.644,30.845,30.54,30.662,1571301,0
2013-12-18,30.671,31.279,30.306,31.228,2191217,0
2013-12-19,31.141,31.185,30.766,31.131,1961430,0
2013-12-20,31.208,31.688,31.191,31.444,3755714,0
2013-12-23,31.558,31.694,31.141,31.191,1972198,0
2013-12-24,31.191,31.435,31.026,31.35,429386,0
2013-12-26,31.403,31.471,31.141,31.271,882509,0
2013-12-27,31.264,31.403,31.103,31.314,754180,0
2013-12-30,31.245,31.498,31.218,31.435,1002523,0
2013-12-31,31.532,31.599,31.376,31.453,1208613,0
2014-01-02,31.358,31.412,30.853,30.906,1602894,0
2014-01-03,30.992,31.046,30.636,30.794,1387074,0
2014-01-06,31.056,31.159,30.811,31.103,3262050,0
2014-01-07,31.15,31.532,31.15,31.507,1901178,0
2014-01-08,31.435,31.479,31.141,31.264,1860725,0
2014-01-09,31.331,31.393,31.191,31.35,1409824,0
2014-01-10,31.462,31.887,31.305,31.769,2421849,0
2014-01-13,31.694,31.809,31.35,31.515,1567736,0
2014-01-14,31.532,31.742,31.452,31.583,1632468,0
2014-01-15,31.583,31.665,31.254,31.271,1554080,0
2014-01-16,31.271,31.479,31.218,31.462,1215153,0
2014-01-17,31.488,31.532,31.384,31.444,949841,0
2014-01-21,31.593,31.887,31.524,31.869,1050716,0
2014-01-22,31.906,32.045,31.702,31.863,1940824,0
2014-01-23,31.722,31.827,31.515,31.722,1626063,0
2014-01-24,31.618,31.784,31.237,31.237,2055088,0
2014-01-27,31.305,31.681,31.208,31.532,2341858,0
2014-01-28,31.558,31.791,31.488,31.777,1284650,0
2014-01-29,31.688,31.958,31.6,31.856,1854434,0
2014-01-30,31.934,32.435,31.869,32.41,1390620,0
2014-01-31,32.244,33.001,32.053,32.915,3127100,0
2014-02-03,32.923,33.349,32.699,32.757,3771523,0
2014-02-04,32.88,32.88,32.271,32.377,4292039,0
2014-02-05,32.34,32.367,31.958,32.125,2492587,0
2014-02-06,32.125,32.367,31.992,32.33,1654660,0
2014-02-07,32.435,32.592,32.33,32.567,1411688,0
2014-02-10,32.48,32.766,32.186,32.766,1428731,0
2014-02-11,32.707,33.219,32.671,33.176,1451443,0
2014-02-12,33.142,33.271,33.029,33.088,936390,0
2014-02-13,32.991,33.402,32.923,33.392,1550856,0
2014-02-14,33.349,33.608,33.271,33.6,883191,0
2014-02-18,33.698,33.949,33.627,33.829,1407575,0
2014-02-19,33.733,33.926,33.193,33.289,2519953,0
2014-02-20,33.42,33.837,33.289,33.759,2821630,0
2014-02-21,35.665,36.741,34.722,35.559,6044390,0
2014-02-24,35.646,36.15,35.542,35.576,4017161,0
2014-02-25,35.174,35.559,35.124,35.221,2715992,0
2014-02-26,35.306,35.377,35.037,35.174,1432737,0
2014-02-27,35.151,35.401,34.819,34.923,1492843,0
2014-02-28,34.994,35.333,34.933,35.15,1318380,0
2014-03-03,35.081,35.316,34.907,35.107,1949331,0
2014-03-04,35.401,35.656,35.367,35.576,2316014,0
2014-03-05,35.524,35.559,35.212,35.306,1520015,0
2014-03-06,35.351,35.446,34.933,35.055,1233274,0
2014-03-07,35.046,35.124,34.436,34.699,4679815,0
2014-03-10,34.671,34.936,34.628,34.839,1877136,0
2014-03-11,34.846,34.917,34.531,34.839,1499380,0
2014-03-12,34.83,35.323,34.769,35.313,1560613,0
2014-03-13,35.34,35.92,35.277,35.885,2262781,0
2014-03-14,35.866,36.251,35.744,36.148,1861554,0
2014-03-17,36.203,36.298,35.92,36.148,2019464,0
2014-03-18,36.165,36.334,36.042,36.113,2012257,0
2014-03-19,36.156,36.271,35.34,35.576,1543267,0
2014-03-20,34.987,35.313,34.644,35.261,3130541,0
2014-03-21,35.409,35.823,35.357,35.569,3786071,0
2014-03-24,35.569,35.796,35.268,35.63,1816779,0
2014-03-25,35.681,35.753,35.391,35.593,1849100,0
2014-03-26,35.63,35.885,35.357,35.375,1461328,0
2014-03-27,35.349,35.621,35.137,35.593,1438921,0
2014-03-28,35.569,35.875,35.48,35.849,1514455,0
2014-03-31,36.024,36.438,35.866,36.203,1536836,0
2014-04-01,36.128,36.138,35.593,35.813,1651949,0
2014-04-02,35.866,35.901,35.532,35.647,1710079,0
2014-04-03,35.647,35.813,35.445,35.665,1663287,0
2014-04-04,35.761,35.973,35.437,35.498,2440868,0
2014-04-07,35.454,35.681,34.917,34.936,4125103,0
2014-04-08,34.936,35.427,34.628,35.391,4569967,0
2014-04-09,35.427,35.559,34.76,35.171,4076663,0
2014-04-10,35.225,35.875,35.075,35.294,3955587,0
2014-04-11,35.235,35.638,35.217,35.585,2932330,0
2014-04-14,35.709,36.068,35.559,35.998,2535718,0
2014-04-15,35.954,36.693,35.954,36.683,2893550,0
2014-04-16,36.736,36.834,36.464,36.816,2173167,0
2014-04-17,36.728,36.797,35.998,36.016,2481978,0
2014-04-21,35.92,36.184,35.524,35.726,2285169,0
2014-04-22,35.761,35.901,35.542,35.744,2081960,0
2014-04-23,35.842,36.261,35.787,36.052,2318347,0
2014-04-24,36.061,36.375,35.796,36.128,2058708,0
2014-04-25,36.21,36.516,36.138,36.482,1277425,0
2014-04-28,36.473,36.658,36.032,36.28,2548513,0
2014-04-29,36.251,36.683,36.128,36.261,2293064,0
2014-04-30,36.119,36.498,36.119,36.298,2076990,0
2014-05-01,36.394,36.569,35.963,36.28,1608500,0
2014-05-02,36.087,36.119,35.209,35.323,1740121,0
2014-05-05,35.303,35.761,35.199,35.689,1251168,0
2014-05-06,35.681,35.842,35.399,35.437,1394952,0
2014-05-07,35.357,36.087,35.357,36.007,1860133,0
2014-05-08,36.175,36.42,35.349,35.409,3252930,0
2014-05-09,35.137,35.399,34.495,34.541,3316805,0
2014-05-12,34.575,34.805,34.038,34.047,3217590,0
2014-05-13,34.231,34.355,33.987,34.101,2689062,0
2014-05-14,34.189,34.778,34.047,34.505,2413290,0
2014-05-15,34.478,34.731,34.381,34.592,2861642,0
2014-05-16,34.619,34.663,34.171,34.461,2261298,0
2014-05-19,34.399,34.418,33.855,33.862,1795940,0
2014-05-20,33.936,34.117,33.583,33.766,1850679,0
2014-05-21,33.766,33.845,33.335,33.432,2562285,0
2014-05-22,33.539,34.171,33.509,34.031,2504795,0
2014-05-23,34.109,34.189,33.936,33.949,1359450,0
2014-05-27,34.127,34.286,33.959,34.189,2182510,0
2014-05-28,34.206,34.478,34.109,34.427,2282528,0
2014-05-29,34.269,34.39,34.013,34.189,3106778,0
2014-05-30,34.206,34.592,34.161,34.575,1794668,0
2014-06-02,34.556,34.575,34.269,34.303,1774947,0
2014-06-03,34.189,34.55,34.127,34.541,1737670,0
2014-06-04,34.575,34.575,34.328,34.427,1759289,0
2014-06-05,34.468,34.82,34.39,34.805,1643284,0
2014-06-06,34.82,34.996,34.531,34.592,1620823,0
2014-06-09,34.495,34.895,34.335,34.619,1746698,0
2014-06-10,34.575,34.592,34.15,34.176,1504228,0
2014-06-11,34.218,34.316,33.793,33.823,2384716,0
2014-06-12,33.91,34.069,33.439,33.97,1277426,0
2014-06-13,33.952,34.227,33.749,34.087,1409863,0
2014-06-16,34.069,34.761,34.033,34.45,1865364,0
2014-06-17,34.29,34.459,34.166,34.325,1071340,0
2014-06-18,34.282,35.222,34.237,35.187,2043000,0
2014-06-19,35.222,35.649,35.214,35.577,2029103,0
2014-06-20,35.622,35.683,35.259,35.293,2095450,0
2014-06-23,35.356,35.48,35.036,35.168,964630,0
2014-06-24,35.143,35.454,35.045,35.311,1244240,0
2014-06-25,35.206,35.631,35.206,35.577,1789984,0
2014-06-26,35.525,35.941,35.374,35.925,1537256,0
2014-06-27,35.934,36.217,35.755,36.049,1829375,0
2014-06-30,35.978,36.386,35.915,36.289,1801706,0
2014-07-01,36.111,36.357,35.951,36.192,1595786,0
2014-07-02,36.012,36.173,35.259,35.374,1707954,0
2014-07-03,35.124,35.152,34.672,34.868,980508,0
2014-07-07,34.868,35.498,34.761,35.168,1629432,0
2014-07-08,35.116,35.437,34.956,35.339,1381008,0
2014-07-09,35.39,35.472,35.045,35.284,1462357,0
2014-07-10,35.275,35.773,35.25,35.683,1220337,0
2014-07-11,35.667,35.836,35.311,35.408,984692,0
2014-07-14,35.472,35.472,34.84,34.912,1245949,0
2014-07-15,34.904,35.25,34.868,35.045,950502,0
2014-07-16,35.177,35.275,34.849,35.25,1615187,0
2014-07-17,35.168,35.374,35.063,35.16,1504032,0
2014-07-18,35.356,35.552,35.25,35.543,1738849,0
2014-07-21,35.577,35.765,35.348,35.614,1211521,0
2014-07-22,35.675,35.915,35.552,35.692,1241690,0
2014-07-23,35.711,35.721,35.56,35.577,836073,0
2014-07-24,35.631,35.737,35.408,35.614,957246,0
2014-07-25,35.552,35.683,35.214,35.302,915989,0
2014-07-28,35.25,35.951,35.168,35.934,1248683,0
2014-07-29,35.941,36.012,35.321,35.488,1108652,0
2014-07-30,35.48,35.498,34.316,34.619,2721461,0
2014-07-31,34.193,34.724,34.122,34.13,2210308,0
2014-08-01,34.097,34.504,33.97,34.282,1304061,0
2014-08-04,34.265,34.29,33.439,34.042,3394918,0
2014-08-05,34.265,34.265,32.915,33.207,2974650,0
2014-08-06,32.993,33.003,32.532,32.826,3086706,0
2014-08-07,32.993,33.359,32.951,33.172,1591576,0
2014-08-08,33.27,33.855,33.27,33.846,1897712,0
2014-08-11,33.928,34.078,33.686,33.766,1260756,0
2014-08-12,33.686,34.015,33.671,33.91,1709582,0
2014-08-13,33.9,34.211,33.873,34.025,1513477,0
2014-08-14,34.113,34.335,34.059,34.29,1125273,0
2014-08-15,34.316,34.664,34.176,34.176,3661973,0
2014-08-18,34.227,34.815,34.185,34.556,2286526,0
2014-08-19,34.628,35.09,34.61,35.036,1295246,0
2014-08-20,34.885,35.099,34.833,35.009,1579918,0
2014-08-21,35.081,35.259,34.992,35.09,1131032,0
2014-08-22,35.045,35.232,34.815,35.072,1254372,0
2014-08-25,35.134,35.398,35.108,35.266,1335128,0
2014-08-26,35.321,35.398,34.575,34.584,1808362,0
2014-08-27,34.708,34.92,34.601,34.833,1457775,0
2014-08-28,34.797,35.266,34.717,35.242,1089151,0
2014-08-29,35.242,35.498,35.116,35.498,1064686,0
2014-09-02,35.445,35.577,34.789,34.92,1315261,0
2014-09-03,34.947,35.383,34.92,35.321,1354716,0
2014-09-04,35.206,35.383,35.063,35.266,1570747,0
2014-09-05,35.356,35.782,35.293,35.755,1996829,0
2014-09-08,35.755,35.828,35.316,35.433,1365665,0
2014-09-09,35.443,35.443,34.779,34.814,1634781,0
2014-09-10,34.761,35.002,34.634,34.796,2203432,0
2014-09-11,34.877,35.163,34.77,35.056,1284473,0
2014-09-12,34.931,34.931,34.187,34.286,1737712,0
2014-09-15,34.473,34.722,34.329,34.455,988616,0
2014-09-16,34.464,34.858,34.383,34.706,903174,0
2014-09-17,34.779,34.984,34.519,34.698,976755,0
2014-09-18,34.662,34.823,34.205,34.294,1152629,0
2014-09-19,34.421,34.751,34.249,34.643,2186415,0
2014-09-22,34.536,34.634,34.268,34.383,843553,0
2014-09-23,34.329,34.429,34.168,34.249,946857,0
2014-09-24,34.402,34.402,34.079,34.23,846780,0
2014-09-25,34.304,34.445,34.016,34.043,1063029,0
2014-09-26,33.999,34.187,33.65,34.051,815587,0
2014-09-29,33.97,34.329,33.855,34.286,1244152,0
2014-09-30,34.436,34.779,34.259,34.366,1393052,0
2014-10-01,34.356,34.904,34.356,34.5,1116226,0
2014-10-02,34.412,34.921,34.412,34.482,1045381,0
2014-10-03,34.662,34.931,34.294,34.868,1007277,0
2014-10-06,34.895,35.171,34.858,35.102,2629033,0
2014-10-07,35.065,35.568,35.038,35.226,1859799,0
2014-10-08,35.246,36.015,35.146,35.989,1743761,0
2014-10-09,35.926,36.213,34.993,35.002,2408665,0
2014-10-10,35.181,35.682,35.127,35.477,2395760,0
2014-10-13,35.452,36.418,35.452,35.891,2940635,0
2014-10-14,35.943,37.01,35.782,36.508,3152504,0
2014-10-15,36.12,36.455,35.171,35.953,2860483,0
2014-10-16,35.584,35.682,34.976,35.485,2472160,0
2014-10-17,35.639,35.682,34.993,35.568,1755638,0
2014-10-20,35.621,36.303,35.558,36.276,1679560,0
2014-10-21,36.303,36.455,36.114,36.294,1590713,0
2014-10-22,36.482,36.759,36.187,36.49,1253158,0
2014-10-23,36.716,37.01,36.473,36.768,1588576,0
2014-10-24,36.858,37.047,36.669,36.975,815327,0
2014-10-27,36.966,37.028,36.687,36.966,961351,0
2014-10-28,37.028,37.36,36.867,37.36,932982,0
2014-10-29,37.343,37.494,36.669,37.126,1163983,0
2014-10-30,37.207,38.202,37.073,38.177,2047996,0
2014-10-31,38.22,38.291,37.79,37.961,2096242,0
2014-11-03,38.05,38.804,37.924,38.588,1944645,0
2014-11-04,38.57,38.696,37.888,38.015,1227460,0
2014-11-05,38.157,38.939,38.069,38.912,2727109,0
2014-11-06,39.557,39.647,37.558,38.032,2305442,0
2014-11-07,38.032,38.867,37.943,38.83,1419122,0
2014-11-10,38.696,38.884,38.471,38.839,1519224,0
2014-11-11,38.875,39.037,38.626,38.83,1040960,0
2014-11-12,38.509,38.544,37.997,38.301,2239535,0
2014-11-13,38.257,38.544,37.888,38.006,1462585,0
2014-11-14,37.915,38.023,37.72,37.846,1693227,0
2014-11-17,37.798,38.649,37.798,38.608,1491727,0
2014-11-18,38.641,39.1,38.455,38.849,1861227,0
2014-11-19,38.659,38.75,38.347,38.588,1184825,0
2014-11-20,38.445,38.518,38.121,38.247,1395489,0
2014-11-21,38.608,38.669,38.032,38.4,1261647,0
2014-11-24,38.374,38.499,38.023,38.088,1183298,0
2014-11-25,38.167,38.167,37.71,38.006,1775304,0
2014-11-26,38.177,38.291,37.827,38.177,1221388,0
2014-11-28,38.382,38.939,38.291,38.649,683318,0
2014-12-01,38.426,39.037,38.177,38.732,1504482,0
2014-12-02,38.509,39.227,38.357,39.027,1410228,0
2014-12-03,38.983,39.386,38.867,39.316,1543311,0
2014-12-04,39.333,39.422,38.839,39.072,1747224,0
2014-12-05,38.776,39.117,38.391,38.813,1627094,0
2014-12-08,38.868,39.809,38.786,39.764,1838127,0
2014-12-09,39.646,39.961,39.329,39.709,1541352,0
2014-12-10,39.727,39.971,38.93,38.984,2289839,0
2014-12-11,39.391,39.663,38.994,39.247,1253855,0
2014-12-12,39.139,39.537,38.83,38.849,1220478,0
2014-12-15,38.949,39.193,38.271,38.432,1680037,0
2014-12-16,38.468,39.247,38.151,38.625,1748077,0
2014-12-17,38.705,39.909,38.705,39.881,2355638,0
2014-12-18,39.944,40.786,39.771,40.74,1900268,0
2014-12-19,40.749,41.24,40.659,40.839,3019694,0
2014-12-22,40.839,41.121,40.696,41.104,1878630,0
2014-12-23,41.258,41.59,40.996,41.3,1241130,0
2014-12-24,41.3,42.525,41.3,42.398,1362182,0
2014-12-26,42.497,43.248,42.497,42.995,2032119,0
2014-12-29,43.012,43.574,43.012,43.374,2241046,0
2014-12-30,43.23,43.248,42.469,42.678,1422647,0
2014-12-31,42.788,42.905,41.71,41.756,1493672,0
2015-01-02,41.9,41.972,41.174,41.628,2825036,0
2015-01-05,41.619,41.773,41.013,41.211,2802042,0
2015-01-06,41.31,41.926,40.668,40.73,3252602,0
2015-01-07,40.73,41.24,40.568,41.046,3196701,0
2015-01-08,41.4,41.528,41.156,41.193,1839437,0
2015-01-09,41.211,41.211,40.55,40.73,1275771,0
2015-01-12,40.759,40.878,40.406,40.568,1086478,0
2015-01-13,40.849,41.546,40.605,40.921,2068809,0
2015-01-14,40.805,41.374,40.706,41.3,1464712,0
2015-01-15,41.4,41.765,41.183,41.681,1489544,0
2015-01-16,41.7,42.152,41.456,42.125,1096596,0
2015-01-20,42.325,42.37,41.348,41.873,2250888,0
2015-01-21,41.756,42.118,41.392,42.053,1516351,0
2015-01-22,42.227,42.361,41.6,41.907,1381128,0
2015-01-23,42.034,42.344,41.9,41.936,1105071,0
2015-01-26,41.736,41.9,41.383,41.827,1489533,0
2015-01-27,41.71,42.243,41.655,41.827,1349282,0
2015-01-28,41.799,42.297,41.174,41.274,1507772,0
2015-01-29,41.33,42.189,41.201,42.099,1246069,0
2015-01-30,41.89,41.999,40.93,40.986,2092553,0
2015-02-02,41.201,41.33,40.515,41.104,1758404,0
2015-02-03,41.038,41.33,40.913,41.121,2468720,0
2015-02-04,40.913,41.164,40.244,40.351,2153073,0
2015-02-05,40.532,40.967,40.351,40.849,1625692,0
2015-02-06,40.632,40.632,38.625,38.822,2185017,0
2015-02-09,38.903,39.048,37.797,38.197,3505512,0
2015-02-10,38.261,39.274,38.19,39.231,2288895,0
2015-02-11,38.959,39.058,38.414,38.451,2066267,0
2015-02-12,38.451,38.723,38.089,38.616,2316494,0
2015-02-13,38.441,38.524,37.293,37.599,2398005,0
2015-02-17,37.527,38.271,37.237,37.718,2996951,0
2015-02-18,37.771,38.796,37.617,38.715,1885177,0
2015-02-19,38.776,38.959,38.261,38.477,1453722,0
2015-02-20,38.477,38.92,38.422,38.894,2967900,0
2015-02-23,38.858,39.095,38.625,39.029,2526156,0
2015-02-24,38.903,39.382,38.858,38.913,2822275,0
2015-02-25,39.129,40.035,38.894,39.039,3571612,0
2015-02-26,39.254,39.374,38.477,38.497,1797773,0
2015-02-27,38.557,38.567,38.224,38.387,2004377,0
2015-03-02,38.287,38.387,37.674,38.19,3269746,0
2015-03-03,38.279,38.279,37.68,38.19,1749882,0
2015-03-04,37.962,38.061,37.646,37.797,1854174,0
2015-03-05,37.944,38.371,37.908,38.16,1296695,0
2015-03-06,37.555,37.617,36.886,37.067,2624436,0
2015-03-09,37.304,37.715,37.038,37.595,2091870,0
2015-03-10,37.395,38.118,37.313,37.915,4419986,0
2015-03-11,37.897,37.998,37.157,37.239,3024386,0
2015-03-12,37.433,38.365,37.366,38.192,1771844,0
2015-03-13,38.053,38.246,37.139,38.246,1366836,0
2015-03-16,37.795,38.537,37.769,38.29,1502897,0
2015-03-17,38.254,38.713,38.118,38.246,1268071,0
2015-03-18,38.309,39.424,37.99,39.141,1654488,0
2015-03-19,39.031,39.397,38.427,38.623,1585256,0
2015-03-20,38.83,39.168,38.603,39.003,2295524,0
2015-03-23,39.003,39.225,38.739,38.775,1697033,0
2015-03-24,38.665,39.003,37.925,38.109,2433662,0
2015-03-25,38.162,38.464,37.878,37.907,2394398,0
2015-03-26,37.915,38.144,37.358,37.44,2184837,0
2015-03-27,37.57,37.972,37.44,37.845,1647050,0
2015-03-30,37.98,38.703,37.845,38.473,1438475,0
2015-03-31,38.473,39.041,38.317,38.583,2094572,0
2015-04-01,38.593,38.775,38.072,38.739,1294869,0
2015-04-02,38.675,38.921,38.554,38.665,1408179,0
2015-04-06,38.73,39.316,38.73,38.804,2229681,0
2015-04-07,38.795,38.795,38.192,38.217,2286833,0
2015-04-08,38.237,38.365,37.855,38.144,2092854,0
2015-04-09,38.053,38.2,37.734,38.082,1672276,0
2015-04-10,38.29,38.665,38.118,38.512,1043529,0
2015-04-13,38.401,38.574,37.998,38.007,1010172,0
2015-04-14,38.192,38.446,38.062,38.207,996937,0
2015-04-15,38.309,38.785,38.135,38.172,1568586,0
2015-04-16,38.053,38.153,37.623,37.778,1830728,0
2015-04-17,37.651,38.017,37.45,37.605,1311166,0
2015-04-20,37.715,38.593,37.715,38.082,1208499,0
2015-04-21,38.099,38.418,37.888,37.99,1635845,0
2015-04-22,38.109,38.29,37.878,38.109,1878304,0
2015-04-23,38.135,38.63,38.043,38.317,1291918,0
2015-04-24,38.3,39.069,38.182,38.693,896333,0
2015-04-27,39.069,39.168,38.29,38.327,2058841,0
2015-04-28,38.153,38.765,38.053,38.675,1295835,0
2015-04-29,38.3,38.593,38.082,38.254,1430272,0
2015-04-30,38.135,38.237,37.193,37.433,2193259,0
2015-05-01,37.532,37.769,37.185,37.671,1166136,0
2015-05-04,37.705,38.337,37.705,38.026,939953,0
2015-05-05,37.878,37.972,37.084,37.111,1545662,0
2015-05-06,37.075,37.295,36.436,36.91,1787198,0
2015-05-07,36.736,37.532,36.298,36.938,3808755,0
2015-05-08,37.366,37.671,36.711,36.928,2151588,0
2015-05-11,36.837,37.304,36.736,36.846,1981185,0
2015-05-12,36.6,36.864,36.426,36.81,1709439,0
2015-05-13,36.947,37.093,36.26,36.417,1232586,0
2015-05-14,36.634,36.864,36.508,36.81,1523132,0
2015-05-15,36.919,37.248,36.819,37.067,1044744,0
2015-05-18,36.884,37.414,36.884,37.286,1185807,0
2015-05-19,37.084,37.386,36.975,37.248,1197243,0
2015-05-20,37.258,37.679,37.176,37.414,1272574,0
2015-05-21,37.386,37.468,37.067,37.185,1264900,0
2015-05-22,37.167,37.295,36.819,37.167,813846,0
2015-05-26,37.185,37.185,36.581,36.864,1207730,0
2015-05-27,36.9,36.975,36.664,36.928,1193807,0
2015-05-28,36.938,37.103,36.691,36.975,1089494,0
2015-05-29,36.984,37.103,36.609,36.782,1300774,0
2015-06-01,36.801,37.019,36.644,36.773,1123594,0
2015-06-02,36.572,36.581,35.894,36.226,1620556,0
2015-06-03,36.122,36.298,35.529,35.941,1756313,0
2015-06-04,35.777,36.122,35.676,35.74,1253743,0
2015-06-05,35.338,35.419,34.999,35.082,1521271,0
2015-06-08,35.137,35.284,35.027,35.054,1197716,0
2015-06-09,35.017,35.284,34.962,34.998,1452562,0
2015-06-10,35.101,35.414,34.934,34.944,2370361,0
2015-06-11,35.164,35.452,35.109,35.394,1315309,0
2015-06-12,35.164,35.341,34.888,34.907,1104334,0
2015-06-15,34.888,35.092,34.738,34.869,1309382,0
2015-06-16,34.758,34.952,34.564,34.944,1366298,0
2015-06-17,34.944,35.313,34.84,35.202,1156488,0
2015-06-18,35.284,35.793,35.24,35.617,1249870,0
2015-06-19,35.617,35.821,35.35,35.359,1351583,0
2015-06-22,35.23,35.58,35.212,35.404,1215785,0
2015-06-23,35.303,35.433,34.888,34.898,1198452,0
2015-06-24,34.915,35.092,34.879,34.915,2018448,0
2015-06-25,35.092,35.109,34.657,34.666,1513132,0
2015-06-26,34.62,34.924,34.435,34.869,1072522,0
2015-06-29,34.859,35.313,34.675,34.695,1730298,0
2015-06-30,34.971,35.092,34.738,34.823,2203797,0
2015-07-01,34.888,35.128,34.703,35.101,1468228,0
2015-07-02,35.404,35.738,35.293,35.58,1451456,0
2015-07-06,35.498,35.72,35.275,35.636,1269344,0
2015-07-07,35.831,36.662,35.775,36.598,2059565,0
2015-07-08,36.413,36.671,36.182,36.302,1221519,0
2015-07-09,36.355,36.532,35.58,35.748,1284064,0
2015-07-10,35.738,36.348,35.59,36.062,1307219,0
2015-07-13,36.182,36.284,35.738,35.96,1202801,0
2015-07-14,35.988,36.153,35.801,35.913,1039952,0
2015-07-15,35.913,36.053,35.69,36.033,749856,0
2015-07-16,36.033,36.763,36.033,36.652,1168502,0
2015-07-17,36.495,36.68,36.302,36.403,1752264,0
2015-07-20,36.348,36.348,35.867,36.153,1061163,0
2015-07-21,36.09,36.153,35.58,35.767,888357,0
2015-07-22,35.793,36.08,35.682,35.729,1465845,0
2015-07-23,35.627,35.665,35.045,35.368,1518758,0
2015-07-24,35.404,35.682,35.24,35.608,1206481,0
2015-07-27,35.627,36.202,35.544,36.062,921901,0
2015-07-28,36.348,36.441,36.024,36.355,1974083,0
2015-07-29,36.292,36.671,36.053,36.642,1343311,0
2015-07-30,36.542,36.958,36.365,36.754,1445720,0
2015-07-31,37.077,38.204,36.763,37.966,2995641,0
2015-08-03,38.132,38.75,38.104,38.435,2484635,0
2015-08-04,38.298,38.344,37.827,37.9,1991827,0
2015-08-05,38.048,38.41,37.909,38.224,1423647,0
2015-08-06,38.244,38.575,37.881,38.529,1177048,0
2015-08-07,38.445,39.12,38.214,38.926,1058457,0
2015-08-10,38.936,39.185,38.555,38.647,1431761,0
2015-08-11,38.638,39.094,38.473,38.908,2340157,0
2015-08-12,39.008,39.481,38.677,39.416,3967100,0
2015-08-13,37.881,39.5,37.881,39.388,1826599,0
2015-08-14,39.295,39.574,39.102,39.5,2603397,0
2015-08-17,39.536,40.304,39.388,40.109,1924198,0
2015-08-18,39.96,40.165,39.74,39.924,2089753,0
2015-08-19,39.759,40.34,39.536,40.248,1902450,0
2015-08-20,39.998,40.525,39.916,40.026,1497981,0
2015-08-21,39.916,40.072,39.277,39.287,2381687,0
2015-08-24,37.817,38.798,37.412,37.594,3343158,0
2015-08-25,38.307,38.307,36.735,36.754,2975189,0
2015-08-26,37.236,37.569,36.652,37.475,3057209,0
2015-08-27,37.725,37.928,37.207,37.909,2648303,0
2015-08-28,37.984,38.086,37.438,37.957,1706708,0
2015-08-31,37.837,37.9,36.865,37.236,2783344,0
2015-09-01,36.403,36.93,35.941,36.153,2618765,0
2015-09-02,36.56,36.598,35.71,36.116,1903533,0
2015-09-03,36.134,36.422,36.08,36.274,1228554,0
2015-09-04,35.913,35.96,35.443,35.636,1700648,0
2015-09-08,36.14,36.436,35.94,36.412,1458504,0
2015-09-09,36.412,36.542,35.861,35.926,1797435,0
2015-09-10,35.768,36.346,35.636,35.897,1326796,0
2015-09-11,35.813,36.261,35.739,36.261,1576904,0
2015-09-14,36.281,36.634,36.232,36.412,1551318,0
2015-09-15,36.412,36.747,36.15,36.618,1477344,0
2015-09-16,36.634,37.121,36.532,37.075,1440840,0
2015-09-17,37.084,38.364,37.009,37.868,2812471,0
2015-09-18,37.578,38.046,37.514,37.71,3138714,0
2015-09-21,37.852,38.355,37.729,38.131,1824413,0
2015-09-22,37.852,38.102,37.748,37.832,1708047,0
2015-09-23,37.832,38.187,37.7,38.112,1201172,0
2015-09-24,38.018,38.476,37.766,38.345,1807938,0
2015-09-25,38.457,39.074,38.112,38.643,1837795,0
2015-09-28,38.662,39.055,38.523,38.804,1864008,0
2015-09-29,38.813,39.036,38.531,38.943,1456039,0
2015-09-30,39.139,39.504,38.886,39.484,1629575,0
2015-10-01,39.521,39.644,38.729,39.027,2110996,0
2015-10-02,39.419,39.531,38.906,39.531,1116681,0
2015-10-05,39.653,39.924,39.269,39.812,1227389,0
2015-10-06,39.737,39.859,39.307,39.521,982219,0
2015-10-07,39.644,39.709,39.297,39.429,1102054,0
2015-10-08,39.326,40.363,39.234,40.278,2109711,0
2015-10-09,40.288,40.39,39.96,40.278,2296736,0
2015-10-12,40.353,40.858,40.298,40.838,1537619,0
2015-10-13,40.736,40.914,40.466,40.774,2437940,0
2015-10-14,40.838,41.062,40.484,40.531,1615830,0
2015-10-15,40.727,41.156,40.531,41.042,993031,0
2015-10-16,41.26,41.512,41.018,41.194,1155540,0
2015-10-19,41.072,41.381,40.858,41.372,1385935,0
2015-10-20,41.242,41.585,41.072,41.399,1126432,0
2015-10-21,41.521,41.708,41.174,41.242,1010696,0
2015-10-22,41.315,41.672,41.278,41.568,1522734,0
2015-10-23,41.484,41.624,40.802,41.092,1395875,0
2015-10-26,41.156,41.502,40.838,41.484,1651414,0
2015-10-27,41.354,41.736,41.335,41.56,1421140,0
2015-10-28,41.512,41.765,40.642,41.13,1626898,0
2015-10-29,40.931,40.98,40.12,40.55,1980820,0
2015-10-30,40.709,40.96,40.484,40.802,1529479,0
2015-11-02,40.82,41.12,40.531,41.026,1531813,0
2015-11-03,40.878,41.072,40.68,40.98,1256869,0
2015-11-04,41,41.399,41,41.296,1138038,0
2015-11-05,41.242,41.53,41.042,41.12,1907380,0
2015-11-06,40.887,41.56,39.399,39.747,2617896,0
2015-11-09,39.56,40.382,39.12,40.298,2290712,0
2015-11-10,40.251,40.99,40.251,40.923,1755470,0
2015-11-11,41.009,41.475,40.99,41.305,1655695,0
2015-11-12,41.287,41.577,40.55,40.633,2212056,0
2015-11-13,40.755,41.184,40.176,40.288,2219443,0
2015-11-16,40.39,41.052,40.186,41.036,3238488,0
2015-11-17,40.931,41.408,39.924,40.036,3480859,0
2015-11-18,40.008,40.438,39.579,40.372,2554307,0
2015-11-19,40.558,41.018,40.513,40.82,2440822,0
2015-11-20,41.036,41.418,40.98,41.203,3150383,0
2015-11-23,41.13,41.26,40.41,40.484,1704512,0
2015-11-24,40.326,40.484,39.933,40.372,1557849,0
2015-11-25,40.39,40.513,40.213,40.317,1240006,0
2015-11-27,40.429,40.588,40.269,40.456,704201,0
2015-11-30,40.588,41.164,40.558,40.878,3162480,0
2015-12-01,41.102,41.184,40.588,40.94,2098974,0
2015-12-02,41.042,41.042,39.952,40.008,2064022,0
2015-12-03,39.831,39.998,39.214,39.467,3374409,0
2015-12-04,39.68,40.521,39.644,40.484,2902125,0
2015-12-07,40.376,40.584,40.188,40.536,1998283,0
2015-12-08,40.461,40.63,40.027,40.319,2479590,0
2015-12-09,40.111,40.564,39.97,40.168,2225768,0
2015-12-10,40.168,40.244,39.197,39.349,2086268,0
2015-12-11,39.168,39.697,38.989,39.358,1757865,0
2015-12-14,39.339,39.516,39.065,39.432,2273482,0
2015-12-15,39.621,39.877,39.442,39.565,1976553,0
2015-12-16,39.867,40.678,39.658,40.564,1901608,0
2015-12-17,40.621,41.565,40.564,41.536,3317612,0
2015-12-18,41.309,41.367,40.574,40.753,3701770,0
2015-12-21,40.828,41.063,40.244,40.433,1562819,0
2015-12-22,40.546,40.837,40.036,40.753,1612112,0
2015-12-23,40.904,41.461,40.886,41.367,1187352,0
2015-12-24,41.28,41.33,41.122,41.206,366541,0
2015-12-28,41.142,41.556,41.103,41.546,944518,0
2015-12-29,41.649,41.922,41.526,41.621,1135479,0
2015-12-30,41.677,41.857,41.433,41.508,1053981,0
2015-12-31,41.461,41.508,40.489,40.781,2205322,0
2016-01-04,40.687,40.772,40.168,40.594,2824359,0
2016-01-05,40.584,41.122,39.951,41.073,2433613,0
2016-01-06,40.791,41.442,40.707,41.339,2093045,0
2016-01-07,41.009,41.578,40.94,41.367,3381774,0
2016-01-08,41.395,41.556,40.97,41.043,2267702,0
2016-01-11,41.073,41.367,40.95,41.053,2372382,0
2016-01-12,41.166,41.166,40.546,40.923,1905016,0
2016-01-13,41.073,41.268,40.611,40.697,2399188,0
2016-01-14,40.621,41.479,40.433,41.235,1583626,0
2016-01-15,40.678,41.221,40.48,41.043,2130748,0
2016-01-19,41.508,41.508,40.697,40.99,4256809,0
2016-01-20,40.931,41.037,39.149,39.932,3922198,0
2016-01-21,39.932,40.106,39.394,39.744,2234017,0
2016-01-22,39.951,40.579,39.716,40.516,1984578,0
2016-01-25,40.621,40.649,40.129,40.254,1890714,0
2016-01-26,40.337,40.96,40.14,40.337,1719029,0
2016-01-27,40.357,40.996,40.131,40.753,1962563,0
2016-01-28,40.697,41.602,40.329,41.367,1629650,0
2016-01-29,41.79,42.422,41.583,42.376,2546827,0
2016-02-01,42.197,43.216,42.158,43.074,1954015,0
2016-02-02,42.95,43.867,42.763,43.754,2779561,0
2016-02-03,44.121,45.187,44.083,44.648,4786727,0
2016-02-04,44.489,44.706,43.64,43.895,3214050,0
2016-02-05,43.564,44.092,42.96,43.857,3150166,0
2016-02-08,43.98,44.283,42.969,43.555,2522412,0
2016-02-09,43.329,43.867,43.244,43.47,2422612,0
2016-02-10,43.423,43.839,42.773,43.582,2699914,0
2016-02-11,43.546,43.8,42.768,42.8,1646098,0
2016-02-12,42.743,43.121,42.3,42.686,1202255,0
2016-02-16,42.753,43.036,42.366,42.999,2300714,0
2016-02-17,42.969,42.989,42.63,42.743,1738481,0
2016-02-18,42.686,43.951,42.602,43.66,4127666,0
2016-02-19,43.216,44.045,42.545,43.018,4414028,0
2016-02-22,42.979,43.734,42.886,43.612,2539549,0
2016-02-23,43.338,43.989,43.168,43.885,1651124,0
2016-02-24,43.895,44.866,43.695,44.791,3010909,0
2016-02-25,44.961,45.489,44.838,45.405,2235268,0
2016-02-26,45.131,45.187,43.838,43.857,2825871,0
2016-02-29,43.772,44.753,43.686,44.292,2767142,0
2016-03-01,44.517,44.848,43.895,44.273,2031220,0
2016-03-02,43.989,44.318,42.979,44.3,2170498,0
2016-03-03,44.318,44.337,43.612,44.337,1580101,0
2016-03-04,44.131,44.903,43.885,44.668,1967755,0
2016-03-07,44.578,45.158,44.454,44.864,1534797,0
2016-03-08,44.882,45.587,44.682,45.549,1820134,0
2016-03-09,45.501,46.077,45.473,45.949,1391138,0
2016-03-10,45.881,46.025,45.111,45.634,3130961,0
2016-03-11,45.663,46.168,45.567,45.901,1752456,0
2016-03-14,45.701,46.082,45.587,45.995,1444251,0
2016-03-15,45.871,46.195,45.653,45.861,1751532,0
2016-03-16,45.747,46.244,45.254,46.1,1837036,0
2016-03-17,45.995,46.667,45.911,46.548,1652639,0
2016-03-18,46.672,47.045,46.09,46.624,3057826,0
2016-03-21,46.538,46.723,45.844,46.434,1352866,0
2016-03-22,46.501,46.767,46.186,46.52,1803921,0
2016-03-23,46.424,46.806,46.177,46.634,1590799,0
2016-03-24,46.472,46.906,46.373,46.881,1239566,0
2016-03-28,47.109,47.272,46.566,46.833,877603,0
2016-03-29,46.833,47.5,46.787,47.49,1426788,0
2016-03-30,47.5,47.5,47.015,47.357,1703977,0
2016-03-31,47.328,47.748,46.976,47.691,2661098,0
2016-04-01,47.691,48.147,47.357,48.109,1487480,0
2016-04-04,48.138,48.604,47.948,48.385,2778523,0
2016-04-05,48.3,48.347,47.099,47.139,2428041,0
2016-04-06,47.08,47.195,46.748,47.168,1378767,0
2016-04-07,46.911,47.357,46.652,46.796,2092281,0
2016-04-08,47.025,48.547,46.358,46.434,5222534,0
2016-04-11,46.51,46.767,46.205,46.338,2380442,0
2016-04-12,46.434,46.51,46.09,46.368,1884302,0
2016-04-13,46.452,46.452,45.811,45.975,1526474,0
2016-04-14,45.871,46.177,45.747,46.025,1025296,0
2016-04-15,46.186,46.482,45.939,46.387,1109885,0
2016-04-18,46.395,46.757,46.177,46.72,1331149,0
2016-04-19,46.738,46.901,46.434,46.757,1276592,0
2016-04-20,46.672,46.824,45.254,45.301,1510150,0
2016-04-21,45.195,45.273,44.063,44.235,1494887,0
2016-04-22,44.378,44.702,44.16,44.311,1568565,0
2016-04-25,44.245,44.711,44.169,44.711,2311004,0
2016-04-26,44.767,44.921,44.388,44.558,1829170,0
2016-04-27,44.702,45.195,44.329,44.987,1954333,0
2016-04-28,44.568,45.424,44.311,45.397,1607444,0
2016-04-29,45.168,45.747,44.816,45.692,2219437,0
2016-05-02,45.738,46.214,45.498,45.826,1991984,0
2016-05-03,45.871,46.405,45.871,46.214,1670167,0
2016-05-04,46.139,46.852,45.921,46.387,2622625,0
2016-05-05,46.301,46.901,46.1,46.529,1765542,0
2016-05-06,46.482,46.482,45.52,45.871,1679905,0
2016-05-09,45.958,46.214,45.738,46.1,1515932,0
2016-05-10,46.186,46.51,46.072,46.319,1437634,0
2016-05-11,46.291,46.643,45.634,45.834,3462854,0
2016-05-12,45.797,46.424,45.073,45.807,4048825,0
2016-05-13,45.807,46.005,45.292,45.757,1659152,0
2016-05-16,45.634,45.852,45.324,45.597,1657763,0
2016-05-17,45.501,45.648,44.739,45.044,2948073,0
2016-05-18,44.835,45.407,44.349,44.568,3431284,0
2016-05-19,44.425,45.091,44.072,45.073,2269648,0
2016-05-20,45.205,45.319,44.597,44.968,2999987,0
2016-05-23,45.015,45.082,44.406,44.444,1500291,0
2016-05-24,44.492,45.035,44.473,44.968,916079,0
2016-05-25,44.806,45.044,44.606,44.845,1209349,0
2016-05-26,44.825,45.826,44.825,45.529,1815279,0
2016-05-27,45.483,45.811,45.329,45.797,1315115,0
2016-05-31,45.881,47.347,45.663,47.168,7383799,0
2016-06-01,47.025,47.233,46.801,47.053,3065550,0
2016-06-02,46.891,47.015,46.348,46.738,2532083,0
2016-06-03,47.195,47.833,47.119,47.596,2036650,0
2016-06-06,47.494,47.792,47.302,47.562,2010270,0
2016-06-07,47.485,47.926,47.379,47.504,1846408,0
2016-06-08,47.513,47.715,47.321,47.697,842689,0
2016-06-09,47.715,48.906,47.715,48.857,2042690,0
2016-06-10,48.714,48.982,48.521,48.925,1780317,0
2016-06-13,48.925,49.088,48.695,48.732,1395746,0
2016-06-14,48.531,49.342,48.436,49.261,2286062,0
2016-06-15,49.309,49.309,48.598,48.876,1477591,0
2016-06-16,48.886,49.309,48.839,49.155,1161629,0
2016-06-17,48.982,49.261,48.646,49.222,1653207,0
2016-06-20,49.346,49.501,48.766,49.3,1912531,0
2016-06-21,49.212,49.54,48.956,49.319,1046168,0
2016-06-22,49.376,49.424,49.089,49.212,1097031,0
2016-06-23,49.212,49.444,49.011,49.444,1078655,0
2016-06-24,49.674,50.22,48.82,49.721,2225306,0
2016-06-27,49.665,50.509,49.444,50.22,2027937,0
2016-06-28,50.49,50.49,49.741,50.193,1952953,0
2016-06-29,50.183,50.589,50.039,50.404,1841433,0
2016-06-30,50.537,51.44,50.374,51.44,2490157,0
2016-07-01,51.622,51.775,51.037,51.604,1581476,0
2016-07-05,51.604,51.92,51.46,51.613,3428091,0
2016-07-06,51.613,51.756,50.971,51.622,2490006,0
2016-07-07,51.488,51.488,50.374,50.547,2753207,0
2016-07-08,50.327,51.056,49.904,51.027,1856888,0
2016-07-11,50.816,50.971,50.289,50.826,1749971,0
2016-07-12,50.413,50.74,50.22,50.365,1952260,0
2016-07-13,50.625,50.796,50.49,50.768,1209119,0
2016-07-14,50.461,50.595,48.627,50.154,1316488,0
2016-07-15,50.249,50.509,50.193,50.413,1252786,0
2016-07-18,50.423,50.625,50.355,50.413,1039647,0
2016-07-19,50.566,50.595,50.049,50.249,1057210,0
2016-07-20,50.249,50.279,49.919,50.124,861850,0
2016-07-21,49.962,50.193,49.611,50.154,2277565,0
2016-07-22,50.154,50.855,50.154,50.76,1783264,0
2016-07-25,50.721,50.826,50.327,50.595,806040,0
2016-07-26,50.74,50.74,49.875,50.134,1246370,0
2016-07-27,49.98,50.164,49.212,49.702,1600874,0
2016-07-28,49.712,50.124,49.568,50.068,962571,0
2016-07-29,50.088,50.556,50,50.345,1256993,0
2016-08-01,50.336,50.485,50.154,50.423,1557847,0
2016-08-02,49.894,50.327,49.818,50.088,1062721,0
2016-08-03,50,50.049,49.319,49.587,1845222,0
2016-08-04,49.645,50.105,49.559,49.77,1535503,0
2016-08-05,49.904,50.164,48.839,48.964,2021424,0
2016-08-08,49.06,49.453,48.834,48.906,1332912,0
2016-08-09,48.83,49.194,48.695,48.906,950513,0
2016-08-10,49.02,49.175,48.834,48.982,1014358,0
2016-08-11,48.982,49.117,48.686,48.982,911576,0
2016-08-12,49.185,49.434,48.992,49.011,1208580,0
2016-08-15,48.964,49.165,48.368,48.397,1018151,0
2016-08-16,48.262,48.301,47.812,47.83,1798370,0
2016-08-17,47.754,48.81,47.37,48.686,2088240,0
2016-08-18,48.686,49.3,48.636,49.3,1538982,0
2016-08-19,49.194,49.212,48.252,48.551,1428577,0
2016-08-22,48.676,48.866,48.561,48.627,1337422,0
2016-08-23,48.714,49.04,48.406,48.406,855072,0
2016-08-24,48.282,48.473,47.95,48.31,1615666,0
2016-08-25,48.368,48.561,48.301,48.426,970360,0
2016-08-26,48.473,48.719,47.389,47.427,1455917,0
2016-08-29,47.532,47.926,47.532,47.782,1534269,0
2016-08-30,47.763,48.041,47.284,47.331,1015305,0
2016-08-31,47.36,47.542,47.187,47.446,1509705,0
2016-09-01,47.427,47.523,47.12,47.187,1347462,0
2016-09-02,47.187,47.687,47.062,47.677,1977593,0
2016-09-06,47.952,48.388,47.72,48.262,1324357,0
2016-09-07,48.214,48.475,48.011,48.438,1109166,0
2016-09-08,48.321,48.65,48.049,48.272,1517629,0
2016-09-09,47.876,47.943,46.51,46.539,1988241,0
2016-09-12,46.559,47.381,46.481,47.314,1874199,0
2016-09-13,47.188,47.216,46.278,46.577,1831909,0
2016-09-14,46.703,47.188,46.559,46.954,1338085,0
2016-09-15,46.858,47.256,46.693,47.11,1578467,0
2016-09-16,47.004,47.886,46.713,47.817,2104979,0
2016-09-19,47.924,48.466,47.798,48.456,1902433,0
2016-09-20,48.63,49.077,48.504,48.514,1439911,0
2016-09-21,48.466,49.574,48.438,49.522,1654955,0
2016-09-22,49.714,49.84,49.25,49.783,1315354,0
2016-09-23,49.598,50.219,49.376,50.064,1627807,0
2016-09-26,50.054,50.121,49.668,49.85,1202267,0
2016-09-27,50.121,50.267,48.872,48.96,1592133,0
2016-09-28,49.125,49.203,48.2,48.766,2104391,0
2016-09-29,48.524,48.62,47.73,48.031,1540264,0
2016-09-30,48.156,48.369,47.352,47.623,2078615,0
2016-10-03,47.42,47.527,46.656,47.09,1618779,0
2016-10-04,46.974,46.984,45.542,45.88,3470713,0
2016-10-05,46.006,46.433,45.784,46.2,4207758,0
2016-10-06,45.967,46.316,45.716,46.084,1270498,0
2016-10-07,46.461,46.801,45.87,45.93,1520495,0
2016-10-10,45.996,46.278,45.91,46.19,1396485,0
2016-10-11,45.996,46.181,45.372,45.397,1491423,0
2016-10-12,45.474,46.204,45.358,46.084,2105160,0
2016-10-13,46.132,46.888,46.036,46.52,1860080,0
2016-10-14,46.307,46.772,46.162,46.51,1712405,0
2016-10-17,46.703,46.858,46.365,46.656,1063927,0
2016-10-18,46.918,47.401,46.442,47.362,1111224,0
2016-10-19,47.246,47.343,46.954,47.16,1261803,0
2016-10-20,47.16,47.44,46.964,47.08,782767,0
2016-10-21,46.829,47.09,46.636,46.936,1104033,0
2016-10-24,47.178,47.381,46.796,47.11,1030000,0
2016-10-25,46.944,47.487,46.878,47.479,1327652,0
2016-10-26,47.449,47.662,47.1,47.546,718981,0
2016-10-27,47.343,47.536,46.918,47.197,1151405,0
2016-10-28,47.275,47.682,47.16,47.323,2002627,0
2016-10-31,47.595,48.66,47.42,48.369,1517677,0
2016-11-01,48.378,48.378,47.566,47.614,1427191,0
2016-11-02,47.546,47.546,46.713,47.11,1335773,0
2016-11-03,47.004,47.687,46.829,47.517,1578577,0
2016-11-04,48.369,48.68,47.71,47.798,1789632,0
2016-11-07,48.175,49.216,47.817,49.203,1837941,0
2016-11-08,49.319,49.826,49.153,49.588,1446212,0
2016-11-09,48.224,48.408,47.42,47.497,1967719,0
2016-11-10,47.168,47.168,45.784,46.287,2397924,0
2016-11-11,46.287,46.918,46.103,46.258,2232437,0
2016-11-14,45.986,47.13,45.484,47.08,3634177,0
2016-11-15,47.333,47.904,47.11,47.71,2194095,0
2016-11-16,47.798,47.952,46.665,46.936,1696166,0
2016-11-17,46.829,47.266,46.762,46.974,1486652,0
2016-11-18,46.898,47.275,46.752,46.944,1264428,0
2016-11-21,46.994,47.566,46.936,47.294,895313,0
2016-11-22,47.372,47.962,47.226,47.866,1592851,0
2016-11-23,47.304,47.876,47.285,47.517,1392331,0
2016-11-25,47.662,48.504,47.585,48.408,636716,0
2016-11-28,48.564,49.588,48.544,49.462,1883753,0
2016-11-29,49.203,49.742,49.077,49.319,1549470,0
2016-11-30,47.904,48.741,47.566,47.566,2027050,0
2016-12-01,47.304,47.449,46.792,47.362,1512486,0
2016-12-02,47.662,48.408,47.662,48.088,1807090,0
2016-12-05,47.961,48.049,47.297,48.03,1356110,0
2016-12-06,48.186,48.431,47.991,48.205,1663230,0
2016-12-07,48.441,49.036,48.284,48.732,2088921,0
2016-12-08,48.254,48.822,47.678,48.675,1291472,0
2016-12-09,48.675,49.564,48.606,49.564,2856598,0
2016-12-12,49.407,50.218,49.193,50.16,1866619,0
2016-12-13,50.189,50.741,49.983,50.726,1569424,0
2016-12-14,50.834,51.156,49.475,49.535,1380710,0
2016-12-15,49.417,50.052,49.203,49.926,1084454,0
2016-12-16,49.955,50.657,49.955,50.413,1895960,0
2016-12-19,50.746,50.971,50.277,50.697,981185,0
2016-12-20,50.726,51.146,50.531,50.99,939906,0
2016-12-21,50.971,51.323,50.736,50.756,851240,0
2016-12-22,50.775,51.239,50.482,51.205,987751,0
2016-12-23,51.293,51.43,51.049,51.244,611691,0
2016-12-27,51.225,51.547,51.029,51.351,647816,0
2016-12-28,51.371,51.371,50.55,50.629,619867,0
2016-12-29,51.068,51.488,50.766,51.351,944514,0
2016-12-30,51.283,51.664,51.049,51.253,973476,0
2017-01-03,51.38,51.38,50.739,51.176,1133250,0
2017-01-04,51.244,51.704,51.029,51.234,1140523,0
2017-01-05,51.244,51.547,50.717,51.488,2309254,0
2017-01-06,51.263,52.167,51.205,51.879,1928127,0
2017-01-09,51.908,51.992,50.707,50.794,1625629,0
2017-01-10,50.853,51.244,50.472,50.775,1317373,0
2017-01-11,50.707,51.234,50.697,51,1714257,0
2017-01-12,50.99,51.186,50.619,50.766,1504790,0
2017-01-13,50.707,50.893,50.509,50.775,926863,0
2017-01-17,50.863,51.39,50.814,51.342,1077163,0
2017-01-18,51.186,51.45,51.039,51.156,901341,0
2017-01-19,50.971,51.117,50.458,50.619,937242,0
2017-01-20,50.717,51.195,50.59,50.853,825057,0
2017-01-23,50.961,51.195,50.736,50.784,681020,0
2017-01-24,50.717,51.039,50.599,50.863,1156445,0
2017-01-25,50.648,50.873,50.423,50.707,997328,0
2017-01-26,50.726,51.078,50.531,50.883,1087034,0
2017-01-27,51.039,51.098,50.482,50.629,664902,0
2017-01-30,50.814,50.814,50.17,50.492,606857,0
2017-01-31,50.531,51.45,50.453,51.44,1494498,0
2017-02-01,51.039,51.43,50.424,50.56,1102199,0
2017-02-02,50.667,51.41,50.502,51.38,1057211,0
2017-02-03,51.567,51.751,51.332,51.478,637980,0
2017-02-06,51.654,51.761,51.323,51.44,895304,0
2017-02-07,51.527,51.664,51.351,51.469,557110,0
2017-02-08,51.597,52.016,51.557,51.898,965515,0
2017-02-09,51.841,52.095,51.263,51.684,1291232,0
2017-02-10,51.507,51.831,51.371,51.714,1085453,0
2017-02-13,51.714,51.981,51.43,51.831,1437244,0
2017-02-14,51.694,51.694,51.058,51.44,1450126,0
2017-02-15,50.941,51.38,50.619,51.332,2261469,0
2017-02-16,50.814,51.859,50.804,51.724,2301111,0
2017-02-17,51.879,52.25,51.684,52.143,1890225,0
2017-02-21,51.996,52.729,51.879,52.651,1496178,0
2017-02-22,52.592,52.851,52.27,52.729,1172765,0
2017-02-23,52.983,53.022,52.455,52.827,1490347,0
2017-02-24,52.895,53.345,52.788,53.325,2158377,0
2017-02-27,53.296,53.335,52.641,53.042,1654103,0
2017-02-28,52.915,53.569,52.856,53.432,2731362,0
2017-03-01,52.788,53.799,52.631,53.501,1714274,0
2017-03-02,53.276,54.234,53.149,53.853,927688,0
2017-03-03,53.863,53.95,53.178,53.628,944998,0
2017-03-06,53.589,53.892,53.403,53.628,1165569,0
2017-03-07,53.599,53.706,53.452,53.559,1028841,0
2017-03-08,53.032,53.238,52.729,52.875,1087162,0
2017-03-09,53.012,53.276,52.865,52.875,1318278,0
2017-03-10,53.171,53.407,52.679,53.083,1919881,0
2017-03-13,53.033,53.437,52.955,53.378,1578305,0
2017-03-14,53.359,53.487,53.093,53.211,1711039,0
2017-03-15,53.417,54.196,53.324,53.969,1429177,0
2017-03-16,53.654,53.802,53.309,53.535,1409414,0
2017-03-17,53.615,54.452,53.565,54.225,2381813,0
2017-03-20,54.235,54.402,53.703,53.871,1401030,0
2017-03-21,53.792,54.776,53.792,54.658,1398229,0
2017-03-22,54.904,55.358,54.718,55.2,1803623,0
2017-03-23,55.023,55.653,54.974,55.21,1953707,0
2017-03-24,55.19,55.58,55.023,55.348,1158865,0
2017-03-27,55.575,55.723,55.132,55.21,1099806,0
2017-03-28,55.102,55.594,54.068,54.482,5143795,0
2017-03-29,54.373,54.52,54.008,54.304,2027189,0
2017-03-30,54.136,54.166,53.664,53.871,1330142,0
2017-03-31,53.743,54.082,53.683,53.772,2137259,0
2017-04-03,53.703,53.772,53.329,53.752,1450420,0
2017-04-04,53.811,54.216,53.668,53.9,992634,0
2017-04-05,53.792,54.264,53.575,54.225,2057568,0
2017-04-06,54.216,54.334,53.777,53.89,2314977,0
2017-04-07,54.008,54.136,53.654,53.703,1898519,0
2017-04-10,53.733,53.94,53.378,53.89,1174286,0
2017-04-11,53.683,54.038,53.477,53.969,1545872,0
2017-04-12,53.88,54.585,53.743,54.56,2277196,0
2017-04-13,54.53,54.53,53.91,54.166,1914451,0
2017-04-17,54.344,54.658,54.107,54.6,2105346,0
2017-04-18,54.638,54.826,54.363,54.51,1157474,0
2017-04-19,54.422,54.58,53.89,54.068,1062134,0
2017-04-20,53.496,54.048,53.221,53.723,2482804,0
2017-04-21,53.703,54.397,53.644,54.264,1281839,0
2017-04-24,54.432,54.841,53.959,54.6,1421164,0
2017-04-25,54.373,54.55,54.048,54.254,1834160,0
2017-04-26,54.117,54.683,54.008,54.334,1821654,0
2017-04-27,54.264,54.56,54.149,54.206,1264453,0
2017-04-28,54.166,54.284,53.664,53.871,1119552,0
2017-05-01,53.969,53.989,53.259,53.457,1104983,0
2017-05-02,53.634,53.811,53.131,53.437,1865051,0
2017-05-03,53.417,53.871,53.359,53.427,1616673,0
2017-05-04,53.555,54.028,52.915,53.989,1491886,0
2017-05-05,54.126,54.294,53.89,53.959,1229038,0
2017-05-08,53.979,54.126,53.624,53.811,889148,0
2017-05-09,53.811,53.866,53.329,53.397,951385,0
2017-05-10,53.427,53.733,53.339,53.634,1041042,0
2017-05-11,53.496,53.634,53.058,53.634,1238997,0
2017-05-12,53.654,54.264,53.654,54.107,1336353,0
2017-05-15,54.038,54.373,53.969,54.344,1097337,0
2017-05-16,54.274,54.492,53.782,53.841,1676591,0
2017-05-17,53.959,54.156,53.595,53.615,2421529,0
2017-05-18,53.821,54.52,53.403,54.472,3280178,0
2017-05-19,54.452,55.042,54.028,54.767,2011305,0
2017-05-22,54.648,55.683,54.648,55.575,2645388,0
2017-05-23,55.663,56.235,55.52,55.614,2474428,0
2017-05-24,55.476,55.653,55.082,55.299,3429614,0
2017-05-25,54.885,55.392,54.382,55.21,2198322,0
2017-05-26,55.151,55.368,55.042,55.309,1206313,0
2017-05-30,55.328,55.723,55.033,55.614,1208009,0
2017-05-31,55.723,56.107,55.723,55.899,2117811,0
2017-06-01,55.899,56.037,55.575,55.949,2631523,0
2017-06-02,56.175,56.353,55.703,56.313,1531237,0
2017-06-05,56.265,56.303,56.017,56.027,836100,0
2017-06-06,56.145,56.353,55.919,55.969,1107816,0
2017-06-07,56.117,56.283,55.924,56.037,1382705,0
2017-06-08,55.909,56.008,55.033,55.506,1384272,0
2017-06-09,55.289,55.575,55.18,55.447,1187280,0
2017-06-12,55.605,55.764,55.109,55.725,1474430,0
2017-06-13,55.605,55.933,55.407,55.883,1032332,0
2017-06-14,56.261,56.489,55.809,56.003,761022,0
2017-06-15,56.003,56.221,55.824,56.072,1923555,0
2017-06-16,56.102,56.668,56.102,56.668,1815289,0
2017-06-19,56.727,56.727,56.195,56.38,817095,0
2017-06-20,56.429,56.688,56.271,56.678,1095121,0
2017-06-21,56.658,56.747,55.744,56.062,1145139,0
2017-06-22,56.003,56.112,55.834,55.864,847162,0
2017-06-23,55.864,56.042,55.437,55.536,980404,0
2017-06-26,55.317,56.231,55.278,56.022,1393214,0
2017-06-27,55.784,56.082,55.298,55.486,2090799,0
2017-06-28,55.705,55.903,54.866,54.93,1090723,0
2017-06-29,54.503,54.603,54.086,54.305,1579164,0
2017-06-30,54.335,54.563,53.987,54.275,1958934,0
2017-07-03,54.454,54.523,53.739,53.739,805849,0
2017-07-05,53.729,53.808,53.163,53.471,1486236,0
2017-07-06,53.312,53.431,53.153,53.362,1090439,0
2017-07-07,53.382,53.987,53.342,53.749,1143050,0
2017-07-10,53.799,54.017,53.511,53.56,1691874,0
2017-07-11,53.62,53.65,53.203,53.421,868736,0
2017-07-12,53.908,54.126,53.759,54.007,1153863,0
2017-07-13,53.977,53.977,53.401,53.699,1441541,0
2017-07-14,54.086,54.235,53.838,54.037,725694,0
2017-07-17,54.077,54.613,53.789,54.493,2829603,0
2017-07-18,54.543,55.139,54.419,54.96,2229527,0
2017-07-19,55.03,55.278,54.821,55.258,1142525,0
2017-07-20,55.456,55.883,55.248,55.734,1190237,0
2017-07-21,55.685,56.166,55.645,56.122,1252918,0
2017-07-24,56.112,56.261,55.397,55.516,1236717,0
2017-07-25,55.566,55.576,55.193,55.397,919408,0
2017-07-26,55.367,55.993,55.258,55.933,711576,0
2017-07-27,55.784,55.973,55.452,55.864,1100151,0
2017-07-28,55.943,55.943,55.566,55.754,721513,0
2017-07-31,55.754,55.966,55.615,55.695,1196821,0
2017-08-01,55.794,56.261,55.754,56.122,1288690,0
2017-08-02,55.953,56.405,55.794,56.32,910985,0
2017-08-03,56.141,56.588,55.993,56.588,1622894,0
2017-08-04,56.588,57.234,55.851,57.085,1316547,0
2017-08-07,57.154,57.73,57.134,57.521,2418161,0
2017-08-08,57.432,58.326,57.412,58.008,1669823,0
2017-08-09,58.147,58.197,57.432,57.66,1895108,0
2017-08-10,57.68,58.187,57.422,58.117,1411810,0
2017-08-11,58.028,58.067,57.363,57.531,1114470,0
2017-08-14,57.71,58.097,57.492,58.028,903460,0
2017-08-15,57.809,58.405,57.809,58.405,1186721,0
2017-08-16,58.385,58.743,58.256,58.713,1096807,0
2017-08-17,58.693,58.901,58.415,58.484,1358537,0
2017-08-18,58.385,59.318,58.138,58.782,1771791,0
2017-08-21,58.882,58.931,58.633,58.832,1303374,0
2017-08-22,58.802,59.557,58.703,59.477,1749146,0
2017-08-23,59.438,59.825,59.338,59.815,1005748,0
2017-08-24,59.765,59.974,59.606,59.825,743672,0
2017-08-25,60.043,60.142,59.825,59.934,1097045,0
2017-08-28,60.123,60.222,59.854,60.132,592717,0
2017-08-29,60.212,60.351,59.954,59.984,848833,0
2017-08-30,59.904,60.083,59.706,59.864,717417,0
2017-08-31,59.864,60.113,59.438,59.557,2043818,0
2017-09-01,59.735,59.933,59.125,59.368,1186481,0
2017-09-05,59.408,59.567,59.199,59.428,1183491,0
2017-09-06,59.537,59.567,58.971,59.04,1468921,0
2017-09-07,59.09,59.477,58.882,59.447,1371373,0
2017-09-08,59.507,59.845,59.11,59.656,926888,0
2017-09-11,59.686,60.47,59.577,60.47,1203469,0
2017-09-12,60.28,60.305,59.23,59.45,1794982,0
2017-09-13,59.3,59.3,58.6401,58.89,2736343,0
2017-09-14,58.81,59.56,58.59,59.56,1650259,0
2017-09-15,59.85,60.06,59.39,59.81,2251573,0
2017-09-18,59.85,59.85,58.8,59.25,1027408,0
2017-09-19,59.35,59.37,58.99,59.25,1607869,0
2017-09-20,59.33,59.535,58.47,58.74,1385038,0
2017-09-21,58.82,59.18,58.63,58.81,670998,0
2017-09-22,59.04,59.04,58.34,58.51,1123570,0
2017-09-25,58.58,59.78,58.55,59.38,2353460,0
2017-09-26,59.25,59.39,58.89,59.14,1367035,0
2017-09-27,58.66,58.92,57.8,57.92,2112379,0
2017-09-28,57.76,58.68,57.56,58.36,1855628,0
2017-09-29,58.16,58.46,57.78,57.84,1838753,0
2017-10-02,58.14,58.62,57.93,58.39,1383023,0
2017-10-03,58.35,58.35,57.67,57.93,1154959,0
2017-10-04,57.98,58.61,57.87,58.55,1189481,0
2017-10-05,58.54,58.87,58.3202,58.84,1447587,0
2017-10-06,58.55,58.9,58.37,58.78,1178690,0
2017-10-09,58.88,59.15,58.8,59.15,892586,0
2017-10-10,59.27,59.89,59.04,59.86,1555493,0
2017-10-11,59.82,60.24,59.55,59.78,1362498,0
2017-10-12,59.79,60.385,59.66,60.34,1298346,0
2017-10-13,60.49,60.74,60.04,60.41,1159327,0
2017-10-16,60.3,61.04,60.13,60.64,1575079,0
2017-10-17,60.42,61.04,60.42,60.95,1130398,0
2017-10-18,60.805,61.105,60.685,61.01,882158,0
2017-10-19,61.02,61.57,61.02,61.56,832397,0
2017-10-20,61.49,61.74,61.22,61.56,896051,0
2017-10-23,61.69,61.755,61.39,61.72,923876,0
2017-10-24,61.61,61.82,61.41,61.73,833759,0
2017-10-25,61.5,61.71,60.52,61.1,1736077,0
2017-10-26,61.5,61.96,61.23,61.38,1297968,0
2017-10-27,61.38,61.805,61.17,61.8,968211,0
2017-10-30,61.8,62,61.58,61.83,688874,0
2017-10-31,61.71,62.14,61.63,61.99,1127701,0
2017-11-01,61.98,62.04,61.48,61.8,1253938,0
2017-11-02,61.89,62.49,61.75,62.32,2550218,0
2017-11-03,61.58,62.83,61.49,62.19,1978957,0
2017-11-06,62.41,62.69,61.95,62.12,1466025,0
2017-11-07,62.34,63.01,62.01,62.87,1450757,0
2017-11-08,62.77,63.15,62.29,62.66,1693669,0
2017-11-09,62.4,62.895,62.19,62.82,1000664,0
2017-11-10,62.46,62.77,62.17,62.48,1239766,0
