Date,Open,High,Low,Close,Volume,OpenInt
1994-07-22,8.2849,8.3424,8.2849,8.2849,1723895,0
1994-07-25,8.2849,8.3424,8.2849,8.3424,168795,0
1994-07-26,8.2849,8.3424,8.2849,8.2849,87078,0
1994-07-27,8.3424,8.3424,8.2849,8.2849,45427,0
1994-07-28,8.2849,8.3424,8.2849,8.2849,101691,0
1994-07-29,8.2849,8.3424,8.2849,8.2849,24236,0
1994-08-01,8.2849,8.3424,8.2849,8.2849,26425,0
1994-08-02,8.2849,8.3424,8.2849,8.2849,73073,0
1994-08-03,8.2849,8.3424,8.2849,8.3424,45670,0
1994-08-04,8.2849,8.2849,8.1699,8.1699,674456,0
1994-08-05,8.1699,8.2275,8.1699,8.1699,159056,0
1994-08-08,8.1699,8.2275,8.1699,8.1699,61748,0
1994-08-09,8.2275,8.2275,8.1699,8.2275,99501,0
1994-08-10,8.1699,8.1699,8.0634,8.0634,163196,0
1994-08-11,8.0634,8.1699,8.0057,8.0057,82450,0
1994-08-12,8.0634,8.0634,8.0057,8.0634,104372,0
1994-08-15,8.0057,8.1126,8.0057,8.0634,29471,0
1994-08-16,8.1699,8.1699,8.0634,8.1126,133846,0
1994-08-17,8.1126,8.1126,8.0634,8.0634,113015,0
1994-08-18,8.0634,8.1126,8.0634,8.1126,54685,0
1994-08-19,8.0634,8.1126,8.0057,8.0634,65763,0
1994-08-22,8.0634,8.0634,8.0057,8.0634,43965,0
1994-08-23,8.0057,8.0634,8.0057,8.0057,33125,0
1994-08-24,8.0057,8.1126,8.0057,8.0634,78431,0
1994-08-25,8.1126,8.1699,8.0634,8.1126,62475,0
1994-08-26,8.1126,8.1699,8.1126,8.1699,57848,0
1994-08-29,8.1699,8.2275,8.1126,8.1699,55168,0
1994-08-30,8.2275,8.2849,8.1699,8.2849,44208,0
1994-08-31,8.2849,8.2849,8.2275,8.2275,32152,0
1994-09-01,8.2849,8.2849,8.1699,8.1699,42381,0
1994-09-02,8.2275,8.2275,8.1126,8.1699,43353,0
1994-09-06,8.2275,8.2275,8.0634,8.0634,14124,0
1994-09-07,8.0634,8.1126,8.0634,8.0634,40435,0
1994-09-08,8.0634,8.1126,8.0057,8.1126,69664,0
1994-09-09,8.1126,8.1699,7.8908,8.1699,40314,0
1994-09-12,8.0634,8.1699,8.0634,8.0634,41895,0
1994-09-13,8.1126,8.1699,8.0634,8.1126,55168,0
1994-09-14,8.1126,8.1699,7.9484,7.9484,44087,0
1994-09-15,8.0057,8.1126,8.0057,8.0634,141393,0
1994-09-16,8.0634,8.0634,7.9484,7.9484,31175,0
1994-09-19,7.9484,8.0057,7.8335,7.9484,87201,0
1994-09-20,7.8908,7.8908,7.7265,7.7758,88418,0
1994-09-21,7.7265,7.8335,7.6117,7.6692,151624,0
1994-09-22,7.6692,7.8908,7.6692,7.8908,102057,0
1994-09-23,7.8908,7.9484,7.8335,7.8335,53343,0
1994-09-26,7.9484,7.9484,7.8335,7.9484,44816,0
1994-09-27,7.9484,8.1699,7.8908,7.8908,74167,0
1994-09-28,7.9484,7.9484,7.8335,7.8335,44087,0
1994-09-29,7.8335,7.9484,7.7758,7.8908,32152,0
1994-09-30,7.7758,7.8335,7.7265,7.7758,34345,0
1994-10-03,7.7265,7.7758,7.6692,7.6692,29716,0
1994-10-04,7.7265,7.7758,7.3901,7.4966,73922,0
1994-10-05,7.4966,7.6692,7.4966,7.6692,27769,0
1994-10-06,7.6117,7.7265,7.6117,7.7265,40067,0
1994-10-07,7.7265,7.8335,7.6692,7.7758,22653,0
1994-10-10,7.8908,7.9484,7.8908,7.8908,14737,0
1994-10-11,8.0057,8.0634,7.9484,8.0057,38241,0
1994-10-12,8.0634,8.0634,7.9484,8.0057,17415,0
1994-10-13,8.0057,8.1126,7.9484,8.0057,17415,0
1994-10-14,8.0057,8.0057,7.9484,7.9484,13395,0
1994-10-17,7.9484,8.0057,7.8908,8.0057,8890,0
1994-10-18,7.9484,8.0057,7.8908,7.9484,12790,0
1994-10-19,7.9484,8.1126,7.9484,8.0634,53585,0
1994-10-20,8.0634,8.1126,8.0057,8.0634,84643,0
1994-10-21,8.0634,8.0634,7.9484,8.0634,47985,0
1994-10-24,8.0634,8.0634,7.9484,7.9484,9502,0
1994-10-25,7.9484,8.0634,7.9484,8.0057,5968,0
1994-10-26,7.9484,8.0057,7.9484,7.9484,15590,0
1994-10-27,7.9484,8.1126,7.9484,8.0634,149433,0
1994-10-28,8.0634,8.1126,8.0634,8.0634,16075,0
1994-10-31,8.1126,8.1699,8.0634,8.1699,81840,0
1994-11-01,8.1126,8.1699,8.0634,8.0634,43353,0
1994-11-02,8.0634,8.1699,8.0634,8.1126,44816,0
1994-11-03,8.1126,8.1699,8.0634,8.1126,61988,0
1994-11-04,8.1126,8.1699,8.0634,8.0634,26062,0
1994-11-07,8.0634,8.0634,7.9484,8.0057,30450,0
1994-11-08,8.0223,8.0796,7.9074,8.0223,34345,0
1994-11-09,8.0796,8.0796,7.9646,7.9646,23264,0
1994-11-10,7.9646,8.0223,7.9646,8.0223,21312,0
1994-11-11,7.9646,8.0223,7.9074,7.9646,10353,0
1994-11-14,7.9646,8.0796,7.9646,7.9646,27278,0
1994-11-15,7.9646,8.0796,7.9074,8.0796,92438,0
1994-11-16,8.0223,8.0796,7.9646,8.0223,16806,0
1994-11-17,8.0223,8.1374,8.0223,8.0796,51272,0
1994-11-18,8.0796,8.1947,8.0796,8.0796,31786,0
1994-11-21,8.1947,8.1947,8.0796,8.1374,55047,0
1994-11-22,8.0796,8.0796,7.8497,7.8497,33735,0
1994-11-23,7.7923,7.9074,7.6196,7.9074,44087,0
1994-11-25,7.9074,7.9646,7.8497,7.8497,6090,0
1994-11-28,7.8497,7.8497,7.7923,7.7923,13153,0
1994-11-29,7.7348,7.7348,7.5131,7.5703,36781,0
1994-11-30,7.5703,7.7348,7.5703,7.6775,51151,0
1994-12-01,7.6775,7.7348,7.6775,7.7348,15834,0
1994-12-02,7.6775,7.7348,7.6196,7.7348,34100,0
1994-12-05,7.7348,7.7348,7.6775,7.6775,10353,0
1994-12-06,7.6775,7.7348,7.5131,7.5131,47618,0
1994-12-07,7.5703,7.6196,7.4557,7.5131,47131,0
1994-12-08,7.5131,7.5703,7.5131,7.5131,27526,0
1994-12-09,7.4557,7.5131,7.3979,7.5131,26303,0
1994-12-12,7.5131,7.6196,7.5131,7.5131,25818,0
1994-12-13,7.5131,7.5703,7.4557,7.5703,26671,0
1994-12-14,7.4557,7.7348,7.4557,7.7348,30206,0
1994-12-15,7.8497,7.9646,7.7348,7.8497,76483,0
1994-12-16,7.7923,7.9074,7.7923,7.8497,61018,0
1994-12-19,7.8497,7.9074,7.8497,7.8497,24477,0
1994-12-20,7.9074,7.9074,7.8497,7.9074,16318,0
1994-12-21,7.8497,7.9074,7.7923,7.8497,31175,0
1994-12-22,7.8497,7.8497,7.7348,7.8497,19485,0
1994-12-23,7.9074,7.9646,7.9074,7.9074,37751,0
1994-12-27,7.9074,7.9646,7.9074,7.9646,14371,0
1994-12-28,7.8497,7.9646,7.8497,7.8497,18390,0
1994-12-29,7.8497,7.9074,7.7348,7.7923,19730,0
1994-12-30,7.7348,7.8497,7.5131,7.8497,29593,0
1995-01-03,7.9074,7.9074,7.8497,7.9074,11569,0
1995-01-04,7.9074,7.9074,7.8497,7.8497,17660,0
1995-01-05,7.9074,7.9074,7.8497,7.9074,5725,0
1995-01-06,7.9074,7.9074,7.8497,7.8497,13395,0
1995-01-09,7.9074,7.9646,7.8497,7.9074,12178,0
1995-01-10,7.9074,8.0223,7.8497,8.0223,63816,0
1995-01-11,8.0223,8.0223,7.9074,7.9646,11569,0
1995-01-12,7.9646,8.0796,7.9074,7.9074,22653,0
1995-01-13,7.9646,7.9646,7.7923,7.8497,12790,0
1995-01-16,7.9074,7.9646,7.8497,7.9646,6452,0
1995-01-17,7.9074,7.9646,7.8497,7.9074,25697,0
1995-01-18,7.9074,7.9646,7.8497,7.9074,44574,0
1995-01-19,7.9074,7.9646,7.9074,7.9646,9863,0
1995-01-20,7.9646,7.9646,7.8497,7.9074,24968,0
1995-01-23,7.8497,7.8497,7.7923,7.7923,8405,0
1995-01-24,7.8497,7.8497,7.7923,7.8497,14248,0
1995-01-25,7.7923,7.8497,7.7923,7.8497,4996,0
1995-01-26,7.8497,7.8497,7.7923,7.8497,9135,0
1995-01-27,7.8497,7.9646,7.8497,7.9646,70635,0
1995-01-30,8.0223,8.1374,7.9646,8.1374,24356,0
1995-01-31,8.1947,8.2523,8.1374,8.1374,212151,0
1995-02-01,8.211,8.2685,8.1533,8.211,31910,0
1995-02-02,8.1533,8.211,8.1533,8.211,9379,0
1995-02-03,8.211,8.2685,8.1533,8.2685,74167,0
1995-02-06,8.211,8.3259,8.211,8.2685,17295,0
1995-02-07,8.3835,8.5068,8.3259,8.4494,57365,0
1995-02-08,8.5068,8.6215,8.5068,8.5642,81716,0
1995-02-09,8.5642,8.5642,8.4494,8.5068,23871,0
1995-02-10,8.5642,8.5642,8.3259,8.3835,38605,0
1995-02-13,8.3835,8.3835,8.3259,8.3259,17051,0
1995-02-14,8.3835,8.5068,8.3835,8.4494,12058,0
1995-02-15,8.4494,8.5068,8.3259,8.3835,26548,0
1995-02-16,8.3835,8.3835,8.2685,8.2685,24600,0
1995-02-17,8.2685,8.3259,8.2685,8.3259,26914,0
1995-02-21,8.3259,8.3835,8.211,8.2685,34832,0
1995-02-22,8.3835,8.3835,8.3259,8.3259,18754,0
1995-02-23,8.3835,8.4494,8.2685,8.3259,27649,0
1995-02-24,8.2685,8.4494,8.2685,8.4494,42870,0
1995-02-27,8.3835,8.4494,8.3835,8.3835,14615,0
1995-02-28,8.4494,8.4494,8.3835,8.3835,16685,0
1995-03-01,8.5068,8.5068,8.4494,8.4494,28621,0
1995-03-02,8.4494,8.5068,8.3835,8.3835,20462,0
1995-03-03,8.3835,8.5068,8.3835,8.3835,33978,0
1995-03-06,8.4494,8.5068,8.3835,8.4494,11691,0
1995-03-07,8.3835,8.3835,8.3259,8.3835,11204,0
1995-03-08,8.4494,8.4494,8.2685,8.3259,51762,0
1995-03-09,8.3835,8.4494,8.3835,8.3835,70880,0
1995-03-10,8.3835,8.5068,8.3835,8.3835,62599,0
1995-03-13,8.4494,8.5068,8.3835,8.4494,31786,0
1995-03-14,8.4494,8.5642,8.4494,8.5068,46890,0
1995-03-15,8.5642,8.737,8.5068,8.5068,47131,0
1995-03-16,8.5068,8.5642,8.5068,8.5068,29716,0
1995-03-17,8.5642,8.6215,8.5068,8.5642,15953,0
1995-03-20,8.5642,8.6215,8.5642,8.5642,26914,0
1995-03-21,8.6215,8.6215,8.5068,8.5068,50906,0
1995-03-22,8.5642,8.5642,8.4494,8.4494,28010,0
1995-03-23,8.5642,8.5642,8.5068,8.5068,27278,0
1995-03-24,8.5068,8.6215,8.3835,8.5068,35196,0
1995-03-27,8.5068,8.5642,8.4494,8.5068,19365,0
1995-03-28,8.5642,8.6215,8.5068,8.6215,31910,0
1995-03-29,8.6215,8.6215,8.5068,8.5642,21922,0
1995-03-30,8.5642,8.5642,8.5068,8.5642,7673,0
1995-03-31,8.5068,8.5642,8.5068,8.5068,25941,0
1995-04-03,8.5642,8.5642,8.4494,8.4494,11081,0
1995-04-04,8.4494,8.5068,8.3835,8.3835,24846,0
1995-04-05,8.3835,8.3835,8.3259,8.3259,10230,0
1995-04-06,8.3259,8.3835,8.3259,8.3835,15222,0
1995-04-07,8.5068,8.5642,8.3835,8.3835,46890,0
1995-04-10,8.4494,8.5068,8.3835,8.5068,13153,0
1995-04-11,8.5642,8.5642,8.4494,8.5642,28865,0
1995-04-12,8.5642,8.6215,8.3835,8.6215,27526,0
1995-04-13,8.5068,8.5642,8.4494,8.4494,80620,0
1995-04-17,8.5068,8.5642,8.4494,8.5068,19240,0
1995-04-18,8.5068,8.5068,8.3835,8.3835,12790,0
1995-04-19,8.4494,8.5068,8.3835,8.5068,15467,0
1995-04-20,8.4494,8.5068,8.4494,8.5068,15834,0
1995-04-21,8.5068,8.5642,8.4494,8.5642,32272,0
1995-04-24,8.5642,8.5642,8.5068,8.5642,27404,0
1995-04-25,8.5642,8.5642,8.4494,8.5642,46159,0
1995-04-26,8.5068,8.5642,8.4494,8.5642,96209,0
1995-04-27,8.5068,8.6215,8.5068,8.6215,35073,0
1995-04-28,8.5068,8.737,8.5068,8.6795,40189,0
1995-05-01,8.6795,8.737,8.6215,8.6215,26184,0
1995-05-02,8.6386,8.7608,8.6386,8.7608,21189,0
1995-05-03,8.6958,8.7608,8.6958,8.7608,21435,0
1995-05-04,8.7608,8.8198,8.6958,8.8198,17660,0
1995-05-05,8.8198,8.8758,8.7608,8.8198,23501,0
1995-05-08,8.8758,9.0585,8.8758,8.9996,205821,0
1995-05-09,8.9996,9.1137,8.9346,9.1137,232858,0
1995-05-10,9.1137,9.2942,9.1137,9.1137,72831,0
1995-05-11,9.0585,9.1725,8.9996,9.1725,24724,0
1995-05-12,9.1725,9.1725,9.1137,9.1725,20824,0
1995-05-15,9.1725,9.238,9.0585,9.0585,31175,0
1995-05-16,9.1725,9.1725,8.9996,9.0585,46401,0
1995-05-17,9.0585,9.0585,8.8758,8.9346,78310,0
1995-05-18,8.9346,8.9996,8.8758,8.9346,29228,0
1995-05-19,8.8758,8.9346,8.8198,8.9346,20462,0
1995-05-22,8.9346,8.9346,8.8198,8.9346,34710,0
1995-05-23,8.9346,8.9346,8.8198,8.8198,30934,0
1995-05-24,8.8198,8.8198,8.7608,8.8198,43597,0
1995-05-25,8.7608,8.7608,8.6958,8.7608,25574,0
1995-05-26,8.7608,8.7608,8.6958,8.7608,30206,0
1995-05-30,8.6958,8.8198,8.6958,8.7608,11569,0
1995-05-31,8.7608,8.7608,8.6958,8.7608,25574,0
1995-06-01,8.6958,8.7608,8.6386,8.7608,47618,0
1995-06-02,8.6958,8.8198,8.6958,8.8198,68079,0
1995-06-05,8.8758,8.9996,8.8758,8.9346,43234,0
1995-06-06,8.9346,9.1725,8.9346,9.0585,93896,0
1995-06-07,9.1725,9.238,9.1137,9.1725,31541,0
1995-06-08,9.238,9.2942,9.238,9.2942,67350,0
1995-06-09,9.238,9.2942,9.1725,9.238,33855,0
1995-06-12,9.1725,9.238,9.1725,9.1725,17415,0
1995-06-13,9.238,9.3519,9.1725,9.3519,37633,0
1995-06-14,9.409,9.532,9.3519,9.4762,94265,0
1995-06-15,9.4762,9.4762,9.1725,9.1725,31541,0
1995-06-16,9.1725,9.3519,9.1137,9.238,47131,0
1995-06-19,9.238,9.2942,9.1725,9.1725,30568,0
1995-06-20,9.238,9.3519,9.1725,9.3519,37266,0
1995-06-21,9.2942,9.3519,9.1137,9.1137,24356,0
1995-06-22,9.1137,9.1725,8.9996,8.9996,97187,0
1995-06-23,9.0585,9.0585,8.9346,8.9996,35805,0
1995-06-26,8.9346,9.0585,8.9346,8.9996,22653,0
1995-06-27,9.0585,9.0585,8.9346,8.9346,34345,0
1995-06-28,8.9996,9.0585,8.9996,9.0585,15590,0
1995-06-29,8.9996,9.1137,8.9346,9.1137,20946,0
1995-06-30,9.1137,9.648,9.1137,9.532,51517,0
1995-07-03,9.648,9.648,9.3519,9.409,29106,0
1995-07-05,9.409,9.592,9.409,9.409,33613,0
1995-07-06,9.409,9.4762,9.3519,9.4762,36173,0
1995-07-07,9.4762,9.592,9.409,9.592,43234,0
1995-07-10,9.648,9.772,9.592,9.772,77091,0
1995-07-11,9.648,9.951,9.592,9.772,61869,0
1995-07-12,9.772,9.896,9.714,9.772,44695,0
1995-07-13,9.828,9.896,9.592,9.714,32152,0
1995-07-14,9.592,9.714,9.532,9.532,14981,0
1995-07-17,9.4762,9.592,9.409,9.592,18995,0
1995-07-18,9.532,9.714,9.4762,9.592,21679,0
1995-07-19,9.648,9.648,9.532,9.592,36414,0
1995-07-20,9.4762,9.532,9.3519,9.409,36658,0
1995-07-21,9.4762,9.592,9.4762,9.4762,22530,0
1995-07-24,9.532,9.592,9.4762,9.592,12790,0
1995-07-25,9.592,9.648,9.4762,9.532,20946,0
1995-07-26,9.532,9.532,9.409,9.4762,9986,0
1995-07-27,9.4762,9.532,9.409,9.409,26548,0
1995-07-28,9.532,9.592,9.4762,9.4762,12420,0
1995-07-31,9.592,9.648,9.409,9.648,21435,0
1995-08-01,9.648,9.772,9.648,9.772,15712,0
1995-08-02,9.714,9.772,9.648,9.648,16442,0
1995-08-03,9.648,9.714,9.592,9.648,8527,0
1995-08-04,9.648,9.772,9.648,9.648,35073,0
1995-08-07,9.648,9.714,9.592,9.648,9743,0
1995-08-08,9.648,9.648,9.532,9.532,31910,0
1995-08-09,9.532,9.648,9.409,9.532,32640,0
1995-08-10,9.549,9.797,9.4921,9.797,32517,0
1995-08-11,9.797,9.797,9.673,9.673,15590,0
1995-08-14,9.673,9.919,9.673,9.797,72098,0
1995-08-15,9.852,9.975,9.852,9.852,33248,0
1995-08-16,9.852,9.852,9.737,9.737,14860,0
1995-08-17,9.797,9.852,9.737,9.797,18514,0
1995-08-18,9.797,9.975,9.797,9.919,42262,0
1995-08-21,10.043,10.098,9.919,10.098,17780,0
1995-08-22,10.098,10.222,10.043,10.043,55168,0
1995-08-23,10.043,10.222,10.043,10.222,19851,0
1995-08-24,10.043,10.222,10.043,10.098,63573,0
1995-08-25,10.157,10.222,9.919,9.919,32640,0
1995-08-28,10.043,10.043,9.852,9.919,16318,0
1995-08-29,9.852,9.975,9.852,9.852,29593,0
1995-08-30,9.797,9.975,9.797,9.852,35319,0
1995-08-31,9.852,10.043,9.852,9.975,31786,0
1995-09-01,9.975,10.098,9.919,10.043,6331,0
1995-09-05,10.157,10.222,10.043,10.098,23747,0
1995-09-06,10.098,10.222,10.043,10.098,43597,0
1995-09-07,10.043,10.098,9.919,10.043,27278,0
1995-09-08,10.098,10.222,10.098,10.098,15712,0
1995-09-11,10.222,10.344,10.222,10.222,94753,0
1995-09-12,10.222,10.222,10.098,10.222,56022,0
1995-09-13,10.157,10.28,10.157,10.222,56266,0
1995-09-14,10.157,10.28,10.098,10.222,21189,0
1995-09-15,10.28,10.344,9.975,10.098,17295,0
1995-09-18,9.975,10.098,9.975,10.043,25453,0
1995-09-19,10.098,10.098,9.975,9.975,21800,0
1995-09-20,10.043,10.157,9.975,10.043,12301,0
1995-09-21,10.157,10.157,9.975,10.043,14371,0
1995-09-22,9.975,10.222,9.919,10.222,43234,0
1995-09-25,10.344,10.344,10.098,10.157,24600,0
1995-09-26,10.157,10.222,10.043,10.098,24114,0
1995-09-27,10.098,10.157,10.043,10.098,14615,0
1995-09-28,10.222,10.222,10.043,10.157,11569,0
1995-09-29,10.157,10.222,10.098,10.098,27526,0
1995-10-02,10.157,10.157,10.043,10.098,6452,0
1995-10-03,10.157,10.157,9.975,10.098,23501,0
1995-10-04,10.157,10.157,9.919,9.975,13031,0
1995-10-05,9.852,9.919,9.673,9.737,15590,0
1995-10-06,9.673,10.098,9.673,9.975,20703,0
1995-10-09,10.098,10.098,9.737,9.797,18024,0
1995-10-10,9.975,9.975,9.673,9.673,22653,0
1995-10-11,9.615,9.852,9.615,9.673,44087,0
1995-10-12,9.737,9.737,9.673,9.737,22286,0
1995-10-13,9.852,9.919,9.737,9.852,29593,0
1995-10-16,9.797,9.852,9.737,9.852,5234,0
1995-10-17,9.852,9.919,9.797,9.919,8527,0
1995-10-18,9.852,10.043,9.852,10.043,9379,0
1995-10-19,10.157,10.157,9.975,10.157,9012,0
1995-10-20,10.157,10.157,10.043,10.098,22043,0
1995-10-23,10.043,10.098,9.919,9.919,14860,0
1995-10-24,9.852,9.919,9.615,9.615,28987,0
1995-10-25,9.737,9.852,9.673,9.737,27649,0
1995-10-26,9.615,9.737,9.549,9.615,27278,0
1995-10-27,9.549,9.549,9.4345,9.549,10716,0
1995-10-30,9.615,9.797,9.615,9.797,20095,0
1995-10-31,9.797,9.919,9.737,9.797,18514,0
1995-11-01,9.919,10.098,9.852,10.043,44329,0
1995-11-02,9.975,10.043,9.852,9.919,10476,0
1995-11-03,10.002,10.058,9.812,9.936,13153,0
1995-11-06,9.812,10.058,9.755,10.058,42262,0
1995-11-07,9.936,10.002,9.878,10.002,21435,0
1995-11-08,10.058,10.314,10.058,10.248,16075,0
1995-11-09,10.248,10.248,9.936,10.058,9012,0
1995-11-10,10.058,10.058,9.878,9.878,45670,0
1995-11-13,9.936,9.936,9.812,9.812,17051,0
1995-11-14,9.69,9.69,9.4425,9.566,77580,0
1995-11-15,9.69,9.755,9.5,9.566,28501,0
1995-11-16,9.69,9.69,9.5,9.5,6576,0
1995-11-17,9.5,9.5,9.3785,9.4425,16929,0
1995-11-20,9.4425,9.5,8.9431,9.188,29959,0
1995-11-21,9.131,9.2543,9.131,9.2543,17051,0
1995-11-22,9.2543,9.5,9.2543,9.5,38487,0
1995-11-24,9.5,9.566,9.5,9.566,1460,0
1995-11-27,9.5,9.566,9.5,9.566,7063,0
1995-11-28,9.566,9.566,9.4425,9.566,16685,0
1995-11-29,9.5,9.5,9.3785,9.5,21800,0
1995-11-30,9.4425,9.5,9.3785,9.5,11935,0
1995-12-01,9.3785,9.5,9.3785,9.5,12543,0
1995-12-04,9.4425,9.812,9.4425,9.69,39827,0
1995-12-05,9.566,9.878,9.566,9.755,20462,0
1995-12-06,9.69,9.936,9.69,9.936,18390,0
1995-12-07,10.002,10.002,9.69,9.69,24968,0
1995-12-08,9.812,9.812,9.624,9.69,110826,0
1995-12-11,9.624,9.69,9.566,9.624,9255,0
1995-12-12,9.566,9.624,9.5,9.5,33493,0
1995-12-13,9.566,9.566,9.5,9.5,20216,0
1995-12-14,9.5,9.566,9.4425,9.4425,814877,0
1995-12-15,9.4425,9.5,9.4425,9.4425,244550,0
1995-12-18,9.4425,9.5,9.4425,9.4425,165873,0
1995-12-19,9.4425,9.5,9.4425,9.5,124835,0
1995-12-20,9.5,9.624,9.4425,9.566,114358,0
1995-12-21,9.566,9.624,9.5,9.624,96333,0
1995-12-22,9.624,9.936,9.624,9.69,52245,0
1995-12-26,9.812,9.812,9.755,9.812,44453,0
1995-12-27,9.812,9.878,9.69,9.812,49322,0
1995-12-28,9.69,9.812,9.624,9.624,89393,0
1995-12-29,9.624,9.755,9.566,9.624,51999,0
1996-01-02,9.69,9.755,9.624,9.755,47253,0
1996-01-03,9.755,9.755,9.624,9.624,109002,0
1996-01-04,9.69,10.002,9.69,9.69,100594,0
1996-01-05,9.69,9.812,9.69,9.812,31910,0
1996-01-08,9.812,9.936,9.755,9.812,11935,0
1996-01-09,9.812,9.812,9.69,9.812,37143,0
1996-01-10,9.755,9.812,9.69,9.812,54440,0
1996-01-11,9.812,9.936,9.69,9.936,32395,0
1996-01-12,9.936,10.058,9.936,9.936,49934,0
1996-01-15,10.002,10.002,9.878,9.878,39217,0
1996-01-16,9.936,10.058,9.878,10.002,49200,0
1996-01-17,9.878,10.248,9.812,10.182,65763,0
1996-01-18,10.182,10.182,10.002,10.125,28742,0
1996-01-19,10.125,10.125,10.058,10.125,37751,0
1996-01-22,10.002,10.125,9.936,10.125,47739,0
1996-01-23,10.125,10.182,9.936,10.058,73315,0
1996-01-24,10.182,10.182,10.002,10.058,45303,0
1996-01-25,10.125,10.182,10.058,10.125,40067,0
1996-01-26,10.125,10.248,10.125,10.125,32395,0
1996-01-29,10.182,10.182,10.058,10.125,52979,0
1996-01-30,10.125,10.372,10.125,10.314,72953,0
1996-01-31,10.314,10.494,10.248,10.372,124104,0
1996-02-01,10.372,10.372,10.182,10.314,94753,0
1996-02-02,10.314,10.372,10.248,10.248,53954,0
1996-02-05,10.272,10.46,10.206,10.336,52368,0
1996-02-06,10.404,10.527,10.404,10.527,32272,0
1996-02-07,10.527,10.593,10.46,10.46,33493,0
1996-02-08,10.404,10.46,10.336,10.46,39827,0
1996-02-09,10.46,10.46,10.404,10.404,32395,0
1996-02-12,10.404,10.46,10.336,10.404,38605,0
1996-02-13,10.404,10.404,10.272,10.404,67467,0
1996-02-14,10.272,10.46,10.272,10.336,71975,0
1996-02-15,10.404,10.46,10.336,10.404,66372,0
1996-02-16,10.336,10.46,10.336,10.46,75873,0
1996-02-20,10.404,10.46,10.404,10.46,40552,0
1996-02-21,10.404,10.46,10.404,10.46,13031,0
1996-02-22,10.404,10.527,10.404,10.527,36049,0
1996-02-23,10.46,10.527,10.404,10.46,22410,0
1996-02-26,10.404,10.527,10.404,10.404,20824,0
1996-02-27,10.46,10.46,10.404,10.404,25208,0
1996-02-28,10.404,10.46,10.404,10.46,36049,0
1996-02-29,10.46,10.527,10.404,10.46,20095,0
1996-03-01,10.404,10.527,10.404,10.46,10230,0
1996-03-04,10.404,10.527,10.404,10.46,23623,0
1996-03-05,10.404,10.593,10.404,10.527,32152,0
1996-03-06,10.527,10.593,10.46,10.527,15345,0
1996-03-07,10.46,10.527,10.336,10.46,26671,0
1996-03-08,10.336,10.404,10.206,10.206,62963,0
1996-03-11,10.272,10.336,10.149,10.272,42139,0
1996-03-12,10.272,10.336,10.206,10.272,22167,0
1996-03-13,10.206,10.336,10.149,10.206,42750,0
1996-03-14,10.272,10.336,10.206,10.272,32640,0
1996-03-15,10.272,10.336,10.206,10.272,24236,0
1996-03-18,10.272,10.404,10.272,10.404,28131,0
1996-03-19,10.404,10.46,10.404,10.46,17295,0
1996-03-20,10.46,10.527,10.272,10.336,24600,0
1996-03-21,10.404,10.46,10.336,10.404,16075,0
1996-03-22,10.527,10.527,10.404,10.46,60163,0
1996-03-25,10.404,10.527,10.404,10.527,16199,0
1996-03-26,10.527,10.593,10.46,10.527,57484,0
1996-03-27,10.593,10.593,10.404,10.527,42750,0
1996-03-28,10.527,10.527,10.46,10.46,13638,0
1996-03-29,10.527,10.593,10.404,10.593,49444,0
1996-04-01,10.46,10.65,10.46,10.527,35805,0
1996-04-02,10.593,10.65,10.404,10.46,50663,0
1996-04-03,10.404,10.46,10.272,10.336,45427,0
1996-04-04,10.336,10.404,10.272,10.336,18145,0
1996-04-08,10.272,10.336,10.206,10.206,43353,0
1996-04-09,10.272,10.272,10.149,10.272,12790,0
1996-04-10,10.149,10.336,10.149,10.272,29838,0
1996-04-11,10.206,10.336,10.206,10.336,55780,0
1996-04-12,10.272,10.336,10.272,10.336,30568,0
1996-04-15,10.336,10.527,10.336,10.527,58579,0
1996-04-16,10.527,10.527,10.404,10.46,34832,0
1996-04-17,10.527,10.527,10.46,10.46,13762,0
1996-04-18,10.527,10.593,10.46,10.593,29106,0
1996-04-19,10.593,10.65,10.527,10.527,13031,0
1996-04-22,10.65,10.65,10.593,10.65,15712,0
1996-04-23,10.65,10.65,10.46,10.593,16929,0
1996-04-24,10.46,10.527,10.46,10.46,17901,0
1996-04-25,10.527,10.593,10.404,10.527,18634,0
1996-04-26,10.404,10.46,10.336,10.46,15222,0
1996-04-29,10.527,10.593,10.46,10.593,11569,0
1996-04-30,10.593,10.65,10.527,10.65,42262,0
1996-05-01,10.65,10.65,10.527,10.527,30814,0
1996-05-02,10.593,10.593,10.527,10.593,10960,0
1996-05-03,10.149,10.527,10.149,10.46,73680,0
1996-05-06,10.429,10.551,10.429,10.551,15590,0
1996-05-07,10.551,10.551,10.363,10.486,20216,0
1996-05-08,10.486,10.551,10.429,10.486,25330,0
1996-05-09,10.429,10.551,10.429,10.429,52245,0
1996-05-10,10.551,10.551,10.429,10.551,77703,0
1996-05-13,10.486,10.617,10.429,10.617,103032,0
1996-05-14,10.551,10.617,10.486,10.617,26425,0
1996-05-15,10.617,10.617,10.551,10.617,40067,0
1996-05-16,10.683,10.683,10.486,10.486,48471,0
1996-05-17,10.551,10.683,10.551,10.617,33735,0
1996-05-20,10.617,10.617,10.486,10.486,59795,0
1996-05-21,10.551,10.617,10.486,10.551,38728,0
1996-05-22,10.617,10.617,10.486,10.551,16199,0
1996-05-23,10.551,10.617,10.486,10.551,25818,0
1996-05-24,10.551,10.683,10.486,10.683,20341,0
1996-05-28,10.683,10.683,10.551,10.551,8405,0
1996-05-29,10.617,10.747,10.551,10.617,57970,0
1996-05-30,10.551,10.551,10.363,10.429,85741,0
1996-05-31,10.429,10.429,10.23,10.363,48108,0
1996-06-03,10.363,10.363,10.23,10.363,12178,0
1996-06-04,10.363,10.363,10.296,10.296,16075,0
1996-06-05,10.363,10.429,10.296,10.363,37633,0
1996-06-06,10.363,10.363,10.23,10.363,63573,0
1996-06-07,10.296,10.363,10.23,10.363,10840,0
1996-06-10,10.363,10.363,10.296,10.363,44574,0
1996-06-11,10.363,10.363,10.296,10.363,66250,0
1996-06-12,10.296,10.363,10.23,10.23,36536,0
1996-06-13,10.296,10.296,10.165,10.165,35927,0
1996-06-14,10.23,10.23,10.098,10.098,19607,0
1996-06-17,10.165,10.23,10.165,10.23,39337,0
1996-06-18,10.165,10.165,9.779,9.966,75265,0
1996-06-19,9.844,10.034,9.844,9.844,92680,0
1996-06-20,9.903,9.903,9.648,9.648,112169,0
1996-06-21,9.714,9.779,9.648,9.779,128485,0
1996-06-24,9.714,9.714,9.518,9.714,111435,0
1996-06-25,9.714,9.714,9.583,9.714,134819,0
1996-06-26,9.714,9.714,9.518,9.583,223236,0
1996-06-27,9.648,9.648,9.583,9.648,81961,0
1996-06-28,9.648,9.714,9.583,9.714,131652,0
1996-07-01,9.779,10.034,9.779,10.034,55780,0
1996-07-02,9.966,9.966,9.903,9.966,42381,0
1996-07-03,9.966,10.034,9.903,10.034,43965,0
1996-07-05,10.034,10.034,9.844,9.966,17780,0
1996-07-08,9.966,9.966,9.779,9.903,29228,0
1996-07-09,9.844,9.903,9.779,9.844,61138,0
1996-07-10,9.844,9.903,9.779,9.779,48958,0
1996-07-11,9.844,9.844,9.714,9.779,77214,0
1996-07-12,9.779,9.779,9.714,9.779,49567,0
1996-07-15,9.714,9.714,9.583,9.648,78552,0
1996-07-16,9.648,9.714,9.518,9.648,46159,0
1996-07-17,9.648,9.779,9.583,9.779,125441,0
1996-07-18,9.779,9.844,9.714,9.844,38728,0
1996-07-19,9.844,9.844,9.779,9.844,75510,0
1996-07-22,9.844,9.844,9.779,9.844,24600,0
1996-07-23,9.844,9.903,9.779,9.903,25208,0
1996-07-24,9.903,9.903,9.779,9.779,35196,0
1996-07-25,9.779,9.903,9.779,9.844,23623,0
1996-07-26,9.903,9.966,9.903,9.966,38849,0
1996-07-29,9.966,10.098,9.903,10.098,47498,0
1996-07-30,10.098,10.296,10.098,10.23,33493,0
1996-07-31,10.296,10.296,10.23,10.296,22898,0
1996-08-01,10.296,10.296,10.23,10.296,35686,0
1996-08-02,10.296,10.486,10.296,10.486,45911,0
1996-08-05,10.387,10.453,10.387,10.453,563996,0
1996-08-06,10.387,10.584,10.323,10.453,69292,0
1996-08-07,10.518,10.584,10.453,10.584,35073,0
1996-08-08,10.518,10.584,10.518,10.584,42870,0
1996-08-09,10.584,10.584,10.518,10.518,13031,0
1996-08-12,10.584,10.584,10.453,10.584,42626,0
1996-08-13,10.584,10.716,10.518,10.65,51517,0
1996-08-14,10.584,10.65,10.584,10.65,22898,0
1996-08-15,10.65,10.846,10.584,10.716,63087,0
1996-08-16,10.781,10.846,10.716,10.781,12420,0
1996-08-19,10.781,10.977,10.781,10.977,52979,0
1996-08-20,10.913,10.977,10.781,10.846,28010,0
1996-08-21,10.846,10.846,10.716,10.846,19851,0
1996-08-22,10.781,10.913,10.781,10.913,37872,0
1996-08-23,10.913,10.977,10.846,10.846,33855,0
1996-08-26,10.913,10.977,10.846,10.977,47985,0
1996-08-27,10.913,11.307,10.913,11.241,79036,0
1996-08-28,11.307,11.307,10.977,11.045,40314,0
1996-08-29,10.977,11.045,10.913,10.977,19120,0
1996-08-30,10.977,10.977,10.846,10.846,35927,0
1996-09-03,10.846,10.846,10.716,10.781,39091,0
1996-09-04,10.781,10.846,10.716,10.846,40435,0
1996-09-05,10.781,10.846,10.781,10.846,13638,0
1996-09-06,10.913,11.045,10.846,10.846,43597,0
1996-09-09,10.846,11.109,10.846,11.109,86955,0
1996-09-10,11.109,11.109,10.977,11.045,47376,0
1996-09-11,11.109,11.109,10.977,11.109,69418,0
1996-09-12,11.109,11.109,11.045,11.109,27769,0
1996-09-13,11.109,11.176,11.045,11.109,55412,0
1996-09-16,11.176,11.241,11.109,11.176,31786,0
1996-09-17,11.109,11.642,11.109,11.579,142612,0
1996-09-18,11.579,11.579,11.371,11.371,114358,0
1996-09-19,11.307,11.307,11.176,11.241,30568,0
1996-09-20,11.241,11.307,11.176,11.307,31910,0
1996-09-23,11.307,11.371,11.109,11.176,23991,0
1996-09-24,11.241,11.371,11.241,11.307,27278,0
1996-09-25,11.307,11.307,11.109,11.176,34225,0
1996-09-26,11.109,11.176,10.977,11.109,47985,0
1996-09-27,11.109,11.176,11.109,11.176,12666,0
1996-09-30,11.176,11.241,11.045,11.109,41528,0
1996-10-01,11.176,11.307,11.176,11.241,47131,0
1996-10-02,11.307,11.371,11.241,11.307,28987,0
1996-10-03,11.241,11.307,11.176,11.241,20584,0
1996-10-04,11.241,11.371,11.176,11.371,29593,0
1996-10-07,11.307,11.371,11.307,11.371,15467,0
1996-10-08,11.307,11.371,11.241,11.371,23991,0
1996-10-09,11.371,11.371,11.307,11.307,14981,0
1996-10-10,11.307,11.307,11.176,11.307,20095,0
1996-10-11,11.241,11.307,11.241,11.307,20946,0
1996-10-14,11.307,11.371,11.241,11.307,66008,0
1996-10-15,11.307,11.371,11.241,11.241,14124,0
1996-10-16,11.241,11.51,11.241,11.439,73073,0
1996-10-17,11.51,11.905,11.51,11.775,123980,0
1996-10-18,11.84,12.038,11.84,11.905,80990,0
1996-10-21,11.905,12.101,11.905,12.038,66130,0
1996-10-22,12.101,12.101,11.775,11.775,46522,0
1996-10-23,11.775,11.84,11.711,11.84,99013,0
1996-10-24,11.775,11.84,11.711,11.84,28501,0
1996-10-25,11.775,12.101,11.775,12.101,79526,0
1996-10-28,12.171,12.233,12.101,12.171,58579,0
1996-10-29,12.171,12.497,12.171,12.497,105592,0
1996-10-30,12.563,12.563,12.233,12.233,65032,0
1996-10-31,12.171,12.365,12.171,12.301,108756,0
1996-11-01,12.432,12.432,12.301,12.365,101205,0
1996-11-04,12.432,12.497,12.365,12.497,71365,0
1996-11-05,12.529,12.597,12.391,12.529,105102,0
1996-11-06,12.529,12.794,12.456,12.727,89271,0
1996-11-07,12.727,12.794,12.661,12.794,88418,0
1996-11-08,12.794,12.934,12.661,12.794,57116,0
1996-11-11,12.727,12.794,12.529,12.597,26425,0
1996-11-12,12.661,12.661,12.258,12.258,39581,0
1996-11-13,12.391,12.529,12.324,12.391,48350,0
1996-11-14,12.391,12.661,12.324,12.597,50663,0
1996-11-15,12.934,12.934,12.661,12.661,82941,0
1996-11-18,12.794,12.794,12.661,12.794,59920,0
1996-11-19,12.996,13.466,12.996,13.204,194009,0
1996-11-20,13.269,13.541,13.204,13.466,118257,0
1996-11-21,13.466,13.541,13.269,13.269,58824,0
1996-11-22,13.269,13.401,13.204,13.401,81109,0
1996-11-25,13.335,13.541,13.335,13.541,83669,0
1996-11-26,13.541,13.603,13.466,13.541,100594,0
1996-11-27,13.541,13.603,13.401,13.466,42992,0
1996-11-29,13.401,13.466,13.335,13.335,11935,0
1996-12-02,13.466,13.466,13.269,13.335,36049,0
1996-12-03,13.335,13.401,13.204,13.335,73315,0
1996-12-04,13.401,13.466,13.335,13.466,41408,0
1996-12-05,13.401,13.466,13.335,13.401,48958,0
1996-12-06,13.269,13.401,13.269,13.401,36290,0
1996-12-09,13.401,13.603,13.401,13.541,44816,0
1996-12-10,13.541,13.673,13.466,13.541,52122,0
1996-12-11,13.466,13.603,13.335,13.401,19730,0
1996-12-12,13.269,13.466,13.269,13.401,23019,0
1996-12-13,13.401,13.401,13.269,13.335,16199,0
1996-12-16,13.335,13.541,13.335,13.541,83180,0
1996-12-17,13.466,13.541,13.466,13.466,27889,0
1996-12-18,13.466,13.541,13.401,13.401,36904,0
1996-12-19,13.401,14.075,13.401,14.008,73922,0
1996-12-20,14.008,14.075,13.942,14.008,105831,0
1996-12-23,14.008,14.215,13.942,14.215,114236,0
1996-12-24,14.075,14.277,14.075,14.139,34225,0
1996-12-26,14.215,14.347,14.075,14.347,29471,0
1996-12-27,14.55,14.682,14.477,14.682,56872,0
1996-12-30,14.616,15.084,14.616,15.017,126290,0
1996-12-31,15.084,15.288,14.885,15.224,85493,0
1997-01-02,15.084,15.084,14.277,14.41,100958,0
1997-01-03,14.477,14.477,14.008,14.075,119718,0
1997-01-06,14.075,14.075,13.802,14.008,144076,0
1997-01-07,13.942,14.139,13.942,14.008,93778,0
1997-01-08,14.008,14.075,13.942,13.942,44208,0
1997-01-09,13.877,14.008,13.802,14.008,35196,0
1997-01-10,13.877,14.008,13.736,13.942,169648,0
1997-01-13,13.942,14.075,13.942,13.942,61869,0
1997-01-14,14.075,14.277,14.075,14.277,101936,0
1997-01-15,14.215,14.41,14.215,14.41,128850,0
1997-01-16,14.477,14.55,14.347,14.477,38849,0
1997-01-17,14.477,14.55,14.41,14.55,44087,0
1997-01-20,14.55,14.616,14.477,14.616,59795,0
1997-01-21,14.616,14.616,14.477,14.616,37511,0
1997-01-22,14.55,14.616,14.477,14.55,102181,0
1997-01-23,14.616,14.682,14.41,14.41,37143,0
1997-01-24,14.55,14.682,14.277,14.347,71005,0
1997-01-27,14.347,14.41,14.277,14.41,49444,0
1997-01-28,14.41,14.55,14.347,14.347,57239,0
1997-01-29,14.347,14.477,14.347,14.347,45548,0
1997-01-30,14.347,14.477,14.277,14.277,34345,0
1997-01-31,14.477,14.477,14.347,14.477,42626,0
1997-02-03,14.477,14.682,14.41,14.682,72342,0
1997-02-04,14.616,14.682,14.616,14.682,57239,0
1997-02-05,14.796,14.796,14.593,14.665,36904,0
1997-02-06,14.593,14.665,14.593,14.593,832414,0
1997-02-07,14.593,14.665,14.523,14.593,200950,0
1997-02-10,14.523,14.593,14.384,14.523,193399,0
1997-02-11,14.384,14.453,14.321,14.453,165384,0
1997-02-12,14.523,14.733,14.453,14.593,147484,0
1997-02-13,14.665,14.699,14.523,14.665,70033,0
1997-02-14,14.665,14.733,14.593,14.593,42503,0
1997-02-18,14.733,14.733,14.453,14.453,144560,0
1997-02-19,14.453,14.523,14.247,14.453,81232,0
1997-02-20,14.384,14.384,14.247,14.247,283886,0
1997-02-21,14.247,15.486,14.18,15.207,1683461,0
1997-02-24,15.207,15.28,15.075,15.207,302155,0
1997-02-25,15.347,15.486,15.207,15.411,242116,0
1997-02-26,15.551,15.618,15.486,15.618,227865,0
1997-02-27,15.618,16.718,15.618,16.169,798925,0
1997-02-28,16.234,16.234,15.823,15.897,289727,0
1997-03-03,15.897,15.897,15.551,15.69,88055,0
1997-03-04,15.618,15.618,15.411,15.486,122882,0
1997-03-05,15.486,15.618,15.411,15.486,68443,0
1997-03-06,15.486,15.69,15.486,15.551,96942,0
1997-03-07,15.486,15.69,15.486,15.69,40067,0
1997-03-10,15.69,15.962,15.618,15.897,102181,0
1997-03-11,15.897,15.962,15.823,15.897,45061,0
1997-03-12,15.897,15.962,15.823,15.962,76968,0
1997-03-13,15.897,15.962,15.897,15.962,34225,0
1997-03-14,15.897,16.029,15.897,15.962,107172,0
1997-03-17,15.897,16.169,15.69,16.101,96577,0
1997-03-18,16.029,16.169,15.962,16.029,78674,0
1997-03-19,16.029,16.029,15.823,15.897,62720,0
1997-03-20,15.897,15.962,15.618,15.758,85979,0
1997-03-21,15.758,15.962,15.69,15.758,102668,0
1997-03-24,15.823,15.823,15.69,15.823,41772,0
1997-03-25,15.758,16.101,15.69,16.029,112413,0
1997-03-26,16.029,16.169,15.962,16.101,131531,0
1997-03-27,16.101,16.169,15.962,16.101,69292,0
1997-03-31,16.029,16.029,15.897,15.962,208988,0
1997-04-01,15.897,15.962,15.486,15.69,169892,0
1997-04-02,15.618,15.69,15.411,15.486,57365,0
1997-04-03,15.347,15.347,15.207,15.28,147849,0
1997-04-04,15.14,15.207,14.937,15.14,104861,0
1997-04-07,15.14,15.28,14.937,15.207,79646,0
1997-04-08,15.207,15.551,15.207,15.551,67467,0
1997-04-09,15.411,15.758,15.411,15.758,168795,0
1997-04-10,15.69,16.101,15.618,15.897,73559,0
1997-04-11,15.823,16.029,15.758,15.897,168920,0
1997-04-14,15.823,16.029,15.758,16.029,126536,0
1997-04-15,16.101,16.101,15.962,15.962,40314,0
1997-04-16,16.101,16.169,15.962,16.101,100471,0
1997-04-17,16.234,16.306,16.101,16.101,46280,0
1997-04-18,16.101,16.101,15.897,16.029,80990,0
1997-04-21,15.962,16.029,15.69,15.758,125441,0
1997-04-22,15.69,15.758,15.28,15.347,128608,0
1997-04-23,15.207,15.28,14.247,14.937,344293,0
1997-04-24,14.937,15.347,14.87,15.207,342221,0
1997-04-25,15.207,15.347,15.075,15.28,58579,0
1997-04-28,15.207,15.411,15.14,15.347,39827,0
1997-04-29,15.347,15.411,15.28,15.411,104494,0
1997-04-30,15.207,15.28,15.14,15.207,199489,0
1997-05-01,15.14,15.347,15.14,15.347,96577,0
1997-05-02,15.347,15.347,15.207,15.347,45303,0
1997-05-05,15.347,15.347,15.207,15.347,108145,0
1997-05-06,15.395,15.462,15.323,15.395,132749,0
1997-05-07,15.462,15.462,15.323,15.395,35563,0
1997-05-08,15.257,15.535,15.257,15.535,120569,0
1997-05-09,15.601,15.601,15.395,15.535,57608,0
1997-05-12,15.462,15.535,15.462,15.462,44695,0
1997-05-13,15.535,15.535,15.181,15.323,57484,0
1997-05-14,15.462,15.462,15.257,15.323,54802,0
1997-05-15,15.395,15.535,15.323,15.462,72098,0
1997-05-16,15.601,15.601,15.395,15.395,49567,0
1997-05-19,15.462,15.462,15.257,15.395,46890,0
1997-05-20,15.323,15.323,15.181,15.257,74777,0
1997-05-21,15.257,15.395,15.257,15.395,58337,0
1997-05-22,15.323,15.674,15.323,15.601,52245,0
1997-05-23,15.741,15.741,15.674,15.741,33613,0
1997-05-27,15.741,15.741,15.674,15.741,29228,0
1997-05-28,15.814,15.814,15.395,15.601,32761,0
1997-05-29,15.535,15.601,15.535,15.601,29471,0
1997-05-30,15.395,15.535,15.323,15.535,45548,0
1997-06-02,15.462,15.601,15.462,15.601,56753,0
1997-06-03,15.535,15.601,15.535,15.601,57116,0
1997-06-04,15.535,15.601,15.257,15.462,38363,0
1997-06-05,15.535,15.535,15.395,15.395,16318,0
1997-06-06,15.395,15.462,15.323,15.462,23019,0
1997-06-09,15.462,15.462,15.323,15.395,209111,0
1997-06-10,15.462,15.462,15.323,15.462,34832,0
1997-06-11,15.462,15.601,15.462,15.535,47498,0
1997-06-12,15.601,15.601,15.462,15.601,62233,0
1997-06-13,15.535,16.021,15.535,16.021,136039,0
1997-06-16,15.954,16.093,15.881,16.021,53954,0
1997-06-17,15.954,16.021,15.601,15.674,62355,0
1997-06-18,15.674,15.954,15.462,15.954,69050,0
1997-06-19,15.954,16.021,15.881,16.021,31910,0
1997-06-20,15.814,15.881,15.741,15.741,37511,0
1997-06-23,15.741,15.954,15.674,15.741,116063,0
1997-06-24,15.708,15.741,15.601,15.741,55168,0
1997-06-25,15.535,15.781,15.462,15.708,50906,0
1997-06-26,15.601,15.741,15.535,15.741,37266,0
1997-06-27,15.741,15.987,15.674,15.881,58094,0
1997-06-30,15.848,15.848,15.674,15.741,83180,0
1997-07-01,15.741,15.814,15.674,15.781,37266,0
1997-07-02,15.781,16.021,15.741,16.021,38728,0
1997-07-03,16.093,16.093,15.954,16.093,43478,0
1997-07-07,16.159,16.268,16.093,16.159,75142,0
1997-07-08,16.234,16.373,16.191,16.373,64062,0
1997-07-09,16.373,16.373,16.298,16.33,74899,0
1997-07-10,16.298,16.33,16.298,16.33,39459,0
1997-07-11,16.298,16.33,16.298,16.33,46642,0
1997-07-14,16.298,16.298,16.159,16.191,44574,0
1997-07-15,16.191,16.234,16.126,16.191,37633,0
1997-07-16,16.191,16.191,16.159,16.191,22043,0
1997-07-17,16.191,16.268,16.159,16.268,82817,0
1997-07-18,16.33,16.437,16.234,16.373,58824,0
1997-07-21,16.407,16.577,16.298,16.471,32881,0
1997-07-22,16.545,16.653,16.471,16.653,115818,0
1997-07-23,16.685,16.718,16.471,16.471,88297,0
1997-07-24,16.612,16.718,16.514,16.718,114113,0
1997-07-25,16.577,16.997,16.577,16.997,199729,0
1997-07-28,16.997,17.032,16.963,16.997,95602,0
1997-07-29,16.997,16.997,16.718,16.791,139810,0
1997-07-30,16.997,17.448,16.997,17.276,180976,0
1997-07-31,17.276,17.942,17.138,17.834,284616,0
1997-08-01,17.976,18.252,17.693,17.87,152234,0
1997-08-04,17.834,17.976,17.693,17.976,157592,0
1997-08-05,17.949,18.377,17.949,18.377,153450,0
1997-08-06,18.377,18.655,18.377,18.443,60284,0
1997-08-07,18.302,18.408,18.162,18.302,69050,0
1997-08-08,18.162,18.196,18.021,18.162,33613,0
1997-08-11,18.09,18.129,17.531,17.702,33125,0
1997-08-12,17.597,17.737,17.531,17.531,23264,0
1997-08-13,17.457,17.737,17.245,17.737,67350,0
1997-08-14,17.669,18.021,17.631,17.775,35927,0
1997-08-15,17.775,17.775,17.384,17.423,30326,0
1997-08-18,17.315,17.457,17.245,17.276,33003,0
1997-08-19,17.245,17.351,17.21,17.21,60527,0
1997-08-20,17.384,17.384,17.245,17.276,112169,0
1997-08-21,17.276,17.457,17.245,17.276,139810,0
1997-08-22,17.276,17.949,17.276,17.915,84521,0
1997-08-25,17.843,18.236,17.775,18.162,95849,0
1997-08-26,18.162,18.236,17.809,18.162,58214,0
1997-08-27,18.09,18.162,18.021,18.129,39459,0
1997-08-28,18.09,18.129,18.056,18.09,46280,0
1997-08-29,18.021,18.337,17.949,18.337,48108,0
1997-09-02,18.377,18.73,18.236,18.655,151379,0
1997-09-03,18.655,18.901,18.589,18.871,94382,0
1997-09-04,19.148,19.223,19.008,19.19,114483,0
1997-09-05,19.117,19.148,18.977,19.008,82817,0
1997-09-08,18.942,18.942,18.73,18.73,41040,0
1997-09-09,18.655,18.977,18.514,18.655,56022,0
1997-09-10,18.655,18.697,18.377,18.655,78187,0
1997-09-11,18.589,19.253,18.55,19.148,69784,0
1997-09-12,19.223,19.296,19.117,19.253,83791,0
1997-09-15,19.223,19.575,19.223,19.253,161245,0
1997-09-16,19.253,19.5,19.223,19.47,157226,0
1997-09-17,19.47,19.5,19.296,19.47,43234,0
1997-09-18,19.328,19.648,19.328,19.648,46642,0
1997-09-19,19.5,19.575,19.296,19.437,27036,0
1997-09-22,19.328,19.716,19.223,19.648,118865,0
1997-09-23,19.648,19.895,19.648,19.864,69418,0
1997-09-24,19.716,19.928,19.575,19.864,39337,0
1997-09-25,19.716,20.069,19.716,20,61623,0
1997-09-26,19.928,20.175,19.928,20.069,37266,0
1997-09-29,20.108,20.316,20.036,20.316,52490,0
1997-09-30,20.175,20.462,20.069,20.421,79769,0
1997-10-01,20.355,20.355,19.928,20.248,39581,0
1997-10-02,20.316,20.493,20.281,20.355,109365,0
1997-10-03,20.462,20.601,20.386,20.421,131531,0
1997-10-06,20.281,20.774,20.216,20.571,83300,0
1997-10-07,20.632,20.774,20.526,20.74,53830,0
1997-10-08,20.881,20.881,20.601,20.709,36781,0
1997-10-09,20.74,20.847,20.601,20.847,26062,0
1997-10-10,20.74,20.881,20.526,20.571,22530,0
1997-10-13,20.355,20.421,20.216,20.421,14615,0
1997-10-14,20.316,20.774,20.141,20.774,136645,0
1997-10-15,20.709,21.413,20.709,21.413,65886,0
1997-10-16,21.234,21.489,21.094,21.307,67592,0
1997-10-17,20.922,21.489,20.922,21.489,121055,0
1997-10-20,21.382,21.413,20.922,21.094,90243,0
1997-10-21,21.094,21.094,20.571,20.677,133356,0
1997-10-22,20.632,20.677,20.355,20.571,3427456,0
1997-10-23,20.355,20.355,20.108,20.216,366821,0
1997-10-24,20.709,20.709,19.928,19.928,317497,0
1997-10-27,19.928,20,19.361,19.5,344901,0
1997-10-28,19.008,19.437,18.09,19.223,243087,0
1997-10-29,19.223,19.895,19.148,19.789,206675,0
1997-10-30,19.716,19.716,19.223,19.648,172573,0
1997-10-31,19.864,20.036,19.681,20.036,183777,0
1997-11-03,20.069,20.571,20,20.526,167578,0
1997-11-04,20.281,21.273,20.069,21.273,288516,0
1997-11-05,20.93,21.069,20.571,20.93,413467,0
1997-11-06,20.783,20.888,20.43,20.855,413220,0
1997-11-07,20.716,20.824,20.386,20.571,277431,0
1997-11-10,20.571,20.608,20.175,20.386,162586,0
1997-11-11,20.386,20.462,20.175,20.216,165994,0
1997-11-12,20.069,20.108,19.747,19.822,285590,0
1997-11-13,19.928,19.928,18.747,19.428,153938,0
1997-11-14,19.428,20.141,19.428,20.141,127753,0
1997-11-17,20.355,20.355,19.962,20.108,183777,0
1997-11-18,20.175,20.248,20.036,20.108,82571,0
1997-11-19,20.036,20.175,19.885,20.036,60163,0
1997-11-20,20.036,20.175,19.962,20,75142,0
1997-11-21,20.108,20.325,19.962,20.325,92801,0
1997-11-24,20.281,20.608,20.216,20.608,270612,0
1997-11-25,20.608,20.608,20.386,20.5,108145,0
1997-11-26,20.571,20.608,20.036,20.108,105831,0
1997-11-28,20.108,20.248,20.108,20.248,56512,0
1997-12-01,20.175,20.281,20.036,20.281,240777,0
1997-12-02,20.216,20.281,20.036,20.108,88539,0
1997-12-03,20.069,20.108,19.675,19.962,146270,0
1997-12-04,19.928,19.962,19.822,19.928,62113,0
1997-12-05,19.885,20.036,19.822,20,153692,0
1997-12-08,20.036,20.036,19.822,19.962,67714,0
1997-12-09,19.928,20,19.822,19.822,108514,0
1997-12-10,19.822,19.928,19.716,19.716,154304,0
1997-12-11,19.46,19.747,19.172,19.608,179272,0
1997-12-12,19.534,19.928,19.534,19.885,125199,0
1997-12-15,19.885,20.325,19.856,20.108,96209,0
1997-12-16,20.036,20.175,19.747,20.108,151260,0
1997-12-17,20.175,20.175,19.962,20.069,69418,0
1997-12-18,20.141,20.325,20.069,20.248,136524,0
1997-12-19,20.216,20.386,20.216,20.216,215198,0
1997-12-22,20.036,20.175,19.747,19.928,171352,0
1997-12-23,20,20.108,19.885,19.962,100111,0
1997-12-24,20,20.462,19.885,20.355,161001,0
1997-12-26,20.281,20.608,20.281,20.535,38241,0
1997-12-29,20.749,20.749,20.535,20.535,80261,0
1997-12-30,20.571,20.963,20.571,20.963,125441,0
1997-12-31,20.888,21.142,20.677,21.036,171963,0
1998-01-02,21.036,21.142,20.716,21.005,158324,0
1998-01-05,20.888,20.963,20.535,20.824,181949,0
1998-01-06,20.677,20.93,20.608,20.93,153816,0
1998-01-07,20.824,20.963,20.677,20.93,279866,0
1998-01-08,20.93,21.005,20.824,20.888,353547,0
1998-01-09,20.888,20.93,20.677,20.855,275239,0
1998-01-12,20.824,20.963,20.608,20.963,364752,0
1998-01-13,20.963,21.111,20.888,20.963,213861,0
1998-01-14,21.069,21.325,20.963,21.25,121786,0
1998-01-15,21.25,21.39,21.25,21.39,279501,0
1998-01-16,21.431,21.504,21.357,21.431,107416,0
1998-01-20,21.464,21.504,21.282,21.431,202165,0
1998-01-21,21.431,21.537,21.325,21.39,175619,0
1998-01-22,21.39,21.613,21.357,21.613,145413,0
1998-01-23,21.676,21.827,21.175,21.325,178663,0
1998-01-26,21.282,21.613,21.175,21.613,152234,0
1998-01-27,21.613,21.676,21.431,21.431,80990,0
1998-01-28,21.537,21.613,21.39,21.464,214591,0
1998-01-29,21.464,21.676,21.39,21.431,57727,0
1998-01-30,21.39,21.39,21.036,21.25,112292,0
1998-02-02,21.325,21.464,21.25,21.357,102181,0
1998-02-03,21.325,21.613,21.325,21.504,260626,0
1998-02-04,21.643,21.942,21.571,21.942,95602,0
1998-02-05,22.004,22.082,21.643,21.827,151138,0
1998-02-06,21.942,21.972,21.537,21.972,120688,0
1998-02-09,22.004,22.082,21.79,21.865,281694,0
1998-02-10,21.79,21.898,21.79,21.865,137499,0
1998-02-11,21.865,21.865,21.211,21.357,357079,0
1998-02-12,21.25,21.357,21.175,21.25,118379,0
1998-02-13,21.25,21.25,20.881,21.061,70393,0
1998-02-17,21.211,21.282,21.134,21.25,102181,0
1998-02-18,21.282,21.39,21.061,21.282,254412,0
1998-02-19,21.211,21.39,20.996,21.061,50052,0
1998-02-20,20.922,21.061,20.702,21.028,62963,0
1998-02-23,20.954,21.175,20.954,21.104,52122,0
1998-02-24,21.357,21.498,20.996,20.996,103765,0
1998-02-25,21.211,21.282,20.922,20.996,90368,0
1998-02-26,20.954,21.104,20.774,20.954,68079,0
1998-02-27,21.028,21.175,20.922,21.175,54685,0
1998-03-02,21.211,21.357,21.134,21.282,44574,0
1998-03-03,21.134,21.498,21.134,21.282,111924,0
1998-03-04,21.316,21.431,21.316,21.39,62720,0
1998-03-05,21.357,21.39,21.134,21.211,55901,0
1998-03-06,21.282,21.464,21.028,21.134,55168,0
1998-03-09,21.061,21.211,20.554,20.554,136161,0
1998-03-10,20.554,20.554,19.904,20.307,202165,0
1998-03-11,20.338,20.412,20.192,20.338,80990,0
1998-03-12,20.412,20.486,20.192,20.232,75021,0
1998-03-13,20.265,20.265,20.009,20.085,96333,0
1998-03-16,20.052,20.307,20.052,20.085,51881,0
1998-03-17,20.085,21.211,20.085,21.175,628544,0
1998-03-18,20.922,21.061,20.774,20.922,718179,0
1998-03-19,20.702,20.922,20.702,20.847,189135,0
1998-03-20,20.847,21.211,20.847,21.134,476801,0
1998-03-23,21.061,21.316,21.061,21.282,88418,0
1998-03-24,22.082,22.082,21.613,21.613,246617,0
1998-03-25,21.685,21.79,21.498,21.751,165749,0
1998-03-26,21.79,22.082,21.721,22.082,94265,0
1998-03-27,22.004,22.441,21.942,22.409,96577,0
1998-03-30,22.376,22.409,22.004,22.047,140176,0
1998-03-31,22.004,22.376,21.865,22.376,124104,0
1998-04-01,22.302,22.302,22.047,22.082,49691,0
1998-04-02,22.119,22.376,22.004,22.197,168065,0
1998-04-03,22.153,22.332,22.082,22.332,72831,0
1998-04-06,22.302,22.441,22.26,22.409,191694,0
1998-04-07,22.409,22.884,22.332,22.737,197416,0
1998-04-08,22.737,22.809,22.441,22.515,68567,0
1998-04-09,22.589,22.589,22.409,22.441,73073,0
1998-04-13,22.409,22.409,22.26,22.376,82085,0
1998-04-14,22.376,22.409,22.302,22.332,127266,0
1998-04-15,22.332,22.392,22.197,22.302,163439,0
1998-04-16,22.302,22.302,21.972,22.082,80013,0
1998-04-17,22.226,22.302,22.082,22.119,91219,0
1998-04-20,22.119,22.119,22.004,22.082,75142,0
1998-04-21,22.119,22.153,21.972,22.082,279742,0
1998-04-22,22.082,22.082,22.004,22.082,92923,0
1998-04-23,22.082,22.082,21.865,21.942,90122,0
1998-04-24,21.865,21.898,21.537,21.685,75873,0
1998-04-27,21.537,21.537,21.25,21.498,127998,0
1998-04-28,21.431,21.571,21.357,21.498,69050,0
1998-04-29,21.537,21.613,21.464,21.571,72463,0
1998-04-30,21.571,21.721,21.498,21.721,170136,0
1998-05-01,21.721,22.376,21.721,22.332,244550,0
1998-05-04,22.332,22.376,22.302,22.332,379853,0
1998-05-05,22.332,22.376,22.26,22.376,107416,0
1998-05-06,22.332,22.556,22.332,22.524,165873,0
1998-05-07,22.524,22.556,22.409,22.482,101450,0
1998-05-08,22.482,22.482,22.376,22.482,119474,0
1998-05-11,22.524,22.631,22.11,22.153,233103,0
1998-05-12,22.038,22.038,21.52,21.932,144196,0
1998-05-13,21.858,22.082,21.742,21.818,51517,0
1998-05-14,21.782,21.889,21.742,21.858,91219,0
1998-05-15,21.966,21.966,21.712,21.782,221774,0
1998-05-18,21.742,21.858,21.712,21.818,223357,0
1998-05-19,21.858,22.11,21.818,22.11,95483,0
1998-05-20,22.038,22.26,22.038,22.188,75510,0
1998-05-21,22.26,22.482,22.188,22.447,159662,0
1998-05-22,22.447,22.482,22.332,22.409,125441,0
1998-05-26,22.332,22.447,22.332,22.409,85979,0
1998-05-27,22.447,22.482,22.332,22.482,218853,0
1998-05-28,22.447,22.816,22.447,22.816,76605,0
1998-05-29,22.893,23.072,22.816,23,286200,0
1998-06-01,23,23.147,22.816,22.852,71489,0
1998-06-02,22.746,23.072,22.746,22.966,204601,0
1998-06-03,22.966,23,22.893,22.926,173181,0
1998-06-04,22.852,22.926,22.702,22.926,159296,0
1998-06-05,22.966,22.966,22.816,22.926,164292,0
1998-06-08,22.926,22.966,22.852,22.926,52490,0
1998-06-09,22.893,22.966,22.816,22.966,33003,0
1998-06-10,22.966,23.032,22.778,22.778,218239,0
1998-06-11,22.778,22.778,22.596,22.596,264768,0
1998-06-12,22.524,22.631,22.26,22.409,248567,0
1998-06-15,22.26,22.409,21.889,22.409,117160,0
1998-06-16,22.332,22.556,22.26,22.332,61138,0
1998-06-17,22.332,22.482,22.26,22.376,36781,0
1998-06-18,22.409,22.596,22.409,22.447,77455,0
1998-06-19,22.302,22.376,22.11,22.188,115453,0
1998-06-22,22.26,22.482,22.188,22.226,54562,0
1998-06-23,22.226,22.596,22.226,22.596,70635,0
1998-06-24,22.524,22.778,22.447,22.447,365969,0
1998-06-25,22.447,22.556,22.11,22.302,93164,0
1998-06-26,22.302,22.596,22.26,22.524,145535,0
1998-06-29,22.524,22.702,22.409,22.702,235659,0
1998-06-30,23,23.516,22.926,23.295,355009,0
1998-07-01,23.295,23.295,22.852,23.072,101082,0
1998-07-02,23.072,23.253,23,23.18,68933,0
1998-07-06,23.18,23.295,23.147,23.221,105831,0
1998-07-07,23.221,23.443,23.147,23.295,96942,0
1998-07-08,23.253,23.516,23.221,23.516,67467,0
1998-07-09,23.368,24.181,23.368,23.993,260866,0
1998-07-10,23.993,23.993,23.771,23.844,310071,0
1998-07-13,23.814,23.919,23.737,23.844,126660,0
1998-07-14,23.814,23.814,23.591,23.591,140421,0
1998-07-15,23.591,23.591,23.443,23.55,145780,0
1998-07-16,23.516,23.844,23.443,23.844,252221,0
1998-07-17,23.771,23.814,23.55,23.55,105831,0
1998-07-20,23.516,23.665,23.443,23.665,196197,0
1998-07-21,23.698,23.737,23.591,23.665,98282,0
1998-07-22,23.591,23.591,23.147,23.328,117281,0
1998-07-23,23.295,23.55,23.253,23.368,87687,0
1998-07-24,23.443,23.443,23.221,23.253,53221,0
1998-07-27,23.295,23.295,23.147,23.221,107905,0
1998-07-28,23.221,23.221,22.447,22.702,135669,0
1998-07-29,22.778,22.816,22.482,22.556,140787,0
1998-07-30,22.556,22.556,22.332,22.409,140911,0
1998-07-31,22.409,22.482,22.376,22.409,65886,0
1998-08-03,22.409,22.482,22.188,22.302,107051,0
1998-08-04,22.376,22.376,21.668,21.712,180248,0
1998-08-05,21.742,21.972,21.668,21.932,351115,0
1998-08-06,21.858,22.004,21.782,21.972,185603,0
1998-08-07,21.972,22.533,21.972,22.498,90368,0
1998-08-10,22.418,22.754,22.197,22.605,42381,0
1998-08-11,22.835,22.835,22.311,22.418,165384,0
1998-08-12,22.498,22.835,22.418,22.754,185725,0
1998-08-13,22.678,22.719,22.498,22.647,65155,0
1998-08-14,22.533,22.909,22.456,22.795,617337,0
1998-08-17,22.795,22.94,22.647,22.909,209475,0
1998-08-18,22.909,22.909,22.678,22.909,474361,0
1998-08-19,22.868,22.909,22.754,22.868,122029,0
1998-08-20,22.835,23.057,22.754,23.057,140664,0
1998-08-21,23.057,23.057,22.719,22.754,46401,0
1998-08-24,22.754,23.205,22.719,23.205,190598,0
1998-08-25,23.13,23.278,23.057,23.205,110826,0
1998-08-26,23.205,23.221,22.605,22.719,116918,0
1998-08-27,22.605,22.605,22.004,22.119,98651,0
1998-08-28,22.047,22.162,21.634,21.712,116673,0
1998-08-31,21.782,21.858,19.985,20.509,178421,0
1998-09-01,20.216,20.509,19.985,20.364,299354,0
1998-09-02,20.439,20.659,20.248,20.509,202653,0
1998-09-03,20.587,20.808,20.509,20.624,88660,0
1998-09-04,20.554,20.996,20.364,20.996,166729,0
1998-09-08,20.963,20.963,20.847,20.922,144076,0
1998-09-09,20.847,20.888,20.554,20.587,104614,0
1998-09-10,20.554,20.587,20.06,20.175,114236,0
1998-09-11,20.026,20.06,19.017,19.763,182437,0
1998-09-14,19.763,19.763,19.428,19.617,215317,0
1998-09-15,19.46,19.534,18.522,19.313,368895,0
1998-09-16,19.386,20.471,19.313,20.216,467175,0
1998-09-17,20.216,20.248,20.06,20.216,190353,0
1998-09-18,20.325,20.395,20.248,20.395,250880,0
1998-09-21,20.248,21.227,20.216,21.227,204725,0
1998-09-22,21.712,22.605,21.712,22.27,486907,0
1998-09-23,22.384,22.498,22.341,22.498,446960,0
1998-09-24,22.498,22.533,21.782,22.456,477284,0
1998-09-25,22.498,22.498,22.234,22.311,377784,0
1998-09-28,22.311,22.311,22.119,22.234,284005,0
1998-09-29,22.162,22.162,21.782,21.972,367918,0
1998-09-30,21.898,22.605,21.668,22.605,532208,0
1998-10-01,22.234,22.234,21.597,21.898,313115,0
1998-10-02,21.898,21.898,21.634,21.782,220438,0
1998-10-05,21.712,21.742,20.732,20.963,127144,0
1998-10-06,20.963,21.036,20.774,20.922,547189,0
1998-10-07,20.847,20.847,20.06,20.216,880398,0
1998-10-08,20.06,20.06,18.188,18.26,578000,0
1998-10-09,18.26,19.763,18.26,19.091,707217,0
1998-10-12,19.239,19.617,19.017,19.091,520031,0
1998-10-13,19.091,19.091,17.967,18.828,1590783,0
1998-10-14,18.828,18.977,18.714,18.942,740466,0
1998-10-15,18.977,19.239,18.942,19.239,468149,0
1998-10-16,19.239,19.912,19.239,19.648,549015,0
1998-10-19,19.648,19.797,19.5,19.648,303615,0
1998-10-20,19.763,20.133,19.724,20.026,226648,0
1998-10-21,20.06,20.364,20.026,20.248,317985,0
1998-10-22,20.248,20.395,20.248,20.364,113382,0
1998-10-23,20.364,20.922,20.364,20.624,181100,0
1998-10-26,20.554,20.587,20.364,20.554,72953,0
1998-10-27,20.624,21.036,20.624,20.888,200097,0
1998-10-28,20.888,20.963,20.774,20.922,240041,0
1998-10-29,20.847,20.888,20.774,20.808,444158,0
1998-10-30,20.774,20.922,20.774,20.922,132506,0
1998-11-02,20.888,20.888,20.774,20.808,81840,0
1998-11-03,20.774,20.774,20.509,20.587,275606,0
1998-11-04,21.005,21.159,20.888,21.005,306171,0
1998-11-05,21.159,21.159,20.93,20.963,286446,0
1998-11-06,20.888,20.963,20.439,20.847,160033,0
1998-11-09,21.005,21.005,20.815,20.888,78187,0
1998-11-10,20.93,21.044,20.774,20.847,463522,0
1998-11-11,20.847,20.847,20.624,20.659,219587,0
1998-11-12,20.545,20.545,20.24,20.325,96333,0
1998-11-13,20.325,20.545,20.24,20.355,199367,0
1998-11-16,20.355,20.395,20.052,20.052,182437,0
1998-11-17,20.093,20.325,19.864,20.24,192910,0
1998-11-18,20.24,20.702,20.166,20.509,194129,0
1998-11-19,20.471,20.545,20.395,20.545,136039,0
1998-11-20,20.545,21.307,20.545,21.159,302641,0
1998-11-23,21.078,21.266,21.005,21.266,101815,0
1998-11-24,21.192,21.307,21.078,21.078,331504,0
1998-11-25,21.12,21.12,20.963,21.044,148213,0
1998-11-27,21.078,21.12,21.005,21.12,17415,0
1998-11-30,21.044,21.12,20.624,20.847,138836,0
1998-12-01,20.702,21.078,20.659,21.078,59190,0
1998-12-02,21.078,21.078,20.847,20.847,141393,0
1998-12-03,20.888,21.266,20.888,21.192,334793,0
1998-12-04,21.307,21.613,21.12,21.537,339905,0
1998-12-07,22.073,22.073,21.881,22.073,185603,0
1998-12-08,22.073,22.639,22.029,22.409,392156,0
1998-12-09,22.409,22.447,22.302,22.376,108876,0
1998-12-10,22.49,22.49,22.218,22.26,120933,0
1998-12-11,22.218,22.278,22.102,22.218,143956,0
1998-12-14,22.188,22.332,22.146,22.332,136403,0
1998-12-15,22.26,22.302,22.073,22.102,92069,0
1998-12-16,22.073,22.218,21.914,21.959,293144,0
1998-12-17,22.029,22.26,21.844,22.218,85007,0
1998-12-18,22.218,22.409,22.188,22.376,111191,0
1998-12-21,22.409,22.754,22.409,22.719,235781,0
1998-12-22,22.639,22.719,22.49,22.563,135427,0
1998-12-23,22.376,22.49,22.302,22.302,106930,0
1998-12-24,22.302,22.524,22.26,22.302,123613,0
1998-12-28,22.302,22.524,22.302,22.49,626718,0
1998-12-29,22.639,22.639,22.49,22.524,631463,0
1998-12-30,22.563,22.678,22.524,22.639,207645,0
1998-12-31,22.639,22.678,22.563,22.639,82571,0
1999-01-04,22.524,22.984,22.409,22.984,314333,0
1999-01-05,22.984,23.057,22.826,22.94,383509,0
1999-01-06,22.94,23.057,22.754,23.057,241747,0
1999-01-07,23.057,23.057,22.447,22.524,231638,0
1999-01-08,22.563,22.639,22.146,22.188,123859,0
1999-01-11,22.146,22.447,22.146,22.409,88055,0
1999-01-12,22.26,22.332,22.146,22.146,183897,0
1999-01-13,21.996,22.073,21.766,22.029,83545,0
1999-01-14,22.073,22.218,21.996,22.188,31910,0
1999-01-15,22.146,22.302,22.073,22.26,58214,0
1999-01-19,22.332,22.332,22.073,22.302,122641,0
1999-01-20,22.302,22.376,22.218,22.218,114236,0
1999-01-21,22.146,22.26,21.996,22.073,125931,0
1999-01-22,22.073,23.137,22.073,22.909,1114108,0
1999-01-25,22.826,23.246,22.678,23.213,400800,0
1999-01-26,23.172,23.477,23.057,23.443,260380,0
1999-01-27,23.516,23.516,22.795,22.795,541832,0
1999-01-28,22.868,22.909,22.639,22.909,105831,0
1999-01-29,22.909,23.137,22.605,22.605,428324,0
1999-02-01,22.754,23.746,22.678,23.631,459990,0
1999-02-02,23.746,24.583,23.746,24.355,861523,0
1999-02-03,24.51,25.051,24.355,24.928,495061,0
1999-02-04,24.856,25.741,24.741,25.709,612102,0
1999-02-05,25.628,25.628,24.741,24.781,393249,0
1999-02-08,24.781,24.813,24.583,24.583,312873,0
1999-02-09,24.657,24.741,24.428,24.51,455116,0
1999-02-10,24.51,24.51,23.499,23.582,482281,0
1999-02-11,23.541,23.541,23.195,23.467,772010,0
1999-02-12,23.312,23.467,23.195,23.195,360247,0
1999-02-16,23.344,23.427,23.229,23.312,287540,0
1999-02-17,23.312,23.344,23.312,23.312,200950,0
1999-02-18,23.312,23.427,23.269,23.427,222992,0
1999-02-19,23.384,23.467,23.344,23.384,148946,0
1999-02-22,23.384,23.655,23.344,23.655,225672,0
1999-02-23,23.655,24.272,23.655,23.968,297160,0
1999-02-24,23.886,24.126,23.814,23.968,58946,0
1999-02-25,24.042,24.042,23.737,23.814,232365,0
1999-02-26,23.698,24.199,23.698,24.199,96822,0
1999-03-01,24.042,24.083,23.771,23.928,199489,0
1999-03-02,23.852,23.968,23.814,23.968,99742,0
1999-03-03,23.814,23.928,23.737,23.814,204847,0
1999-03-04,23.737,23.852,23.312,23.499,202533,0
1999-03-05,23.499,23.582,23.195,23.195,203382,0
1999-03-08,23.269,23.344,22.958,23.312,213737,0
1999-03-09,23.312,23.344,23.116,23.344,218487,0
1999-03-10,23.269,23.344,23.195,23.195,119351,0
1999-03-11,23.195,23.195,22.958,22.958,695649,0
1999-03-12,22.884,22.958,22.498,22.728,787717,0
1999-03-15,22.655,22.809,22.498,22.769,205575,0
1999-03-16,22.769,22.769,22.341,22.456,260866,0
1999-03-17,22.418,22.498,22.341,22.384,73073,0
1999-03-18,22.418,22.54,22.341,22.384,130070,0
1999-03-19,22.384,22.418,22.27,22.341,130801,0
1999-03-22,22.302,22.341,22.11,22.302,191207,0
1999-03-23,22.302,22.302,21.643,21.758,199973,0
1999-03-24,21.8,21.881,21.643,21.881,181704,0
1999-03-25,21.727,21.914,21.727,21.727,410664,0
1999-03-26,21.643,21.8,21.643,21.758,92193,0
1999-03-29,21.727,22.341,21.643,22.11,163558,0
1999-03-30,22.073,22.498,21.996,22.341,183897,0
1999-03-31,22.341,22.418,22.188,22.418,191570,0
1999-04-01,22.418,22.613,22.302,22.57,402631,0
1999-04-05,22.57,22.57,22.27,22.341,70514,0
1999-04-06,22.029,22.188,21.959,22.029,242843,0
1999-04-07,22.029,22.27,22.029,22.146,178177,0
1999-04-08,22.188,22.188,22.029,22.11,422966,0
1999-04-09,22.073,22.11,21.844,21.914,363170,0
1999-04-12,21.914,22.146,21.8,22.11,339542,0
1999-04-13,22.418,22.687,22.27,22.418,297283,0
1999-04-14,22.341,22.687,22.341,22.655,92193,0
1999-04-15,22.687,23.195,22.655,23.195,278405,0
1999-04-16,23.344,24.272,23.344,24.083,272559,0
1999-04-19,24.126,24.657,24.126,24.542,732547,0
1999-04-20,24.583,24.741,24.51,24.583,282182,0
1999-04-21,24.741,24.781,24.583,24.698,213737,0
1999-04-22,24.698,24.741,24.468,24.657,421018,0
1999-04-23,24.698,24.856,24.698,24.856,239313,0
1999-04-26,24.972,25.011,24.781,24.928,121422,0
1999-04-27,25.011,25.201,25.011,25.166,122762,0
1999-04-28,25.166,25.241,25.011,25.051,107905,0
1999-04-29,24.741,24.856,24.428,24.428,144076,0
1999-04-30,24.583,24.896,24.583,24.781,194494,0
1999-05-03,24.813,25.471,24.813,25.471,157105,0
1999-05-04,25.471,25.471,25.051,25.28,223965,0
1999-05-05,25.28,25.48,25.28,25.48,308244,0
1999-05-06,25.397,25.52,25.356,25.397,46522,0
1999-05-07,25.397,25.637,25.397,25.437,394712,0
1999-05-10,25.52,25.675,25.437,25.675,219094,0
1999-05-11,25.675,25.873,25.594,25.831,346604,0
1999-05-12,25.873,26.183,25.75,26.06,160636,0
1999-05-13,25.989,26.227,25.831,25.831,847519,0
1999-05-14,25.594,25.831,25.48,25.75,484348,0
1999-05-17,25.906,26.383,25.831,26.06,531479,0
1999-05-18,25.989,26.03,25.75,25.75,71246,0
1999-05-19,25.709,25.906,25.594,25.637,686514,0
1999-05-20,25.709,25.989,25.709,25.946,290583,0
1999-05-21,25.946,26.06,25.906,25.946,104252,0
1999-05-24,25.989,26.808,25.989,26.694,165629,0
1999-05-25,26.537,26.537,25.906,26.183,201070,0
1999-05-26,26.183,26.183,26.03,26.06,98888,0
1999-05-27,25.946,26.456,25.906,26.383,174032,0
1999-05-28,26.383,26.456,26.383,26.383,99742,0
1999-06-01,26.456,26.768,26.383,26.737,201800,0
1999-06-02,26.694,26.966,26.578,26.578,473507,0
1999-06-03,26.614,26.694,26.537,26.578,224450,0
1999-06-04,26.737,26.808,26.653,26.694,267931,0
1999-06-07,26.768,26.808,26.5,26.614,42503,0
1999-06-08,26.537,26.808,26.537,26.694,75996,0
1999-06-09,26.768,26.768,26.537,26.614,29593,0
1999-06-10,26.653,26.653,26.456,26.537,171352,0
1999-06-11,26.5,26.653,26.456,26.537,78916,0
1999-06-14,26.578,26.578,25.831,26.414,114358,0
1999-06-15,26.299,26.851,26.299,26.851,447808,0
1999-06-16,26.694,27.246,26.694,27.204,156254,0
1999-06-17,27.204,27.441,27.162,27.441,271339,0
1999-06-18,27.484,27.714,27.361,27.714,298133,0
1999-06-21,27.671,27.671,27.317,27.317,196931,0
1999-06-22,27.317,27.441,27.162,27.162,132138,0
1999-06-23,27.204,27.204,26.851,26.966,487999,0
1999-06-24,27.006,27.046,26.892,26.892,256365,0
1999-06-25,26.932,27.006,26.768,26.851,243699,0
1999-06-28,26.851,26.966,26.768,26.808,207769,0
1999-06-29,26.737,27.006,26.737,26.932,119718,0
1999-06-30,26.768,27.162,26.614,26.851,345388,0
1999-07-01,26.694,26.768,26.261,26.341,345629,0
1999-07-02,26.383,26.383,26.299,26.341,122641,0
1999-07-06,26.414,26.456,26.227,26.261,94382,0
1999-07-07,26.299,26.299,26.227,26.227,33493,0
1999-07-08,26.227,26.261,25.831,25.831,192182,0
1999-07-09,25.831,26.03,25.79,25.989,202046,0
1999-07-12,25.989,26.03,25.906,25.946,36536,0
1999-07-13,25.906,25.989,25.831,25.906,68933,0
1999-07-14,25.906,26.03,25.873,26.03,103153,0
1999-07-15,26.03,26.03,25.79,25.906,219701,0
1999-07-16,25.831,25.989,25.79,25.989,200097,0
1999-07-19,25.873,25.946,25.709,25.709,148458,0
1999-07-20,25.75,25.906,25.552,25.552,357688,0
1999-07-21,25.637,25.79,25.594,25.75,162344,0
1999-07-22,25.831,25.906,25.675,25.675,317866,0
1999-07-23,25.709,25.79,25.637,25.75,169892,0
1999-07-26,25.675,25.709,25.52,25.52,159662,0
1999-07-27,25.52,25.675,25.437,25.48,79646,0
1999-07-28,25.48,25.52,25.397,25.48,130311,0
1999-07-29,25.437,25.637,25.437,25.637,256239,0
1999-07-30,25.709,25.709,25.437,25.637,225915,0
1999-08-02,25.675,25.675,25.437,25.552,55901,0
1999-08-03,25.52,25.594,25.437,25.552,101330,0
1999-08-04,25.594,25.594,25.201,25.397,298987,0
1999-08-05,25.48,25.594,25.397,25.48,60527,0
1999-08-06,25.48,25.48,25.231,25.356,164048,0
1999-08-09,25.48,25.48,25.117,25.271,52490,0
1999-08-10,25.271,25.271,24.953,25.034,74777,0
1999-08-11,25.117,25.201,24.979,25.034,53343,0
1999-08-12,25.034,25.315,25.034,25.315,48108,0
1999-08-13,25.356,25.873,25.356,25.759,115207,0
1999-08-16,25.79,25.831,25.513,25.637,79404,0
1999-08-17,25.717,25.79,25.675,25.79,49444,0
1999-08-18,25.717,25.954,25.717,25.954,39337,0
1999-08-19,25.873,25.997,25.831,25.954,109972,0
1999-08-20,25.873,25.997,25.759,25.79,218001,0
1999-08-23,25.914,26.068,25.914,26.038,124345,0
1999-08-24,26.038,26.068,25.831,25.873,161611,0
1999-08-25,25.914,25.997,25.831,25.914,76237,0
1999-08-26,25.954,25.954,25.79,25.873,37751,0
1999-08-27,25.873,26.068,25.831,25.914,17660,0
1999-08-30,26.068,26.068,25.873,25.873,31663,0
1999-08-31,25.831,26.154,25.717,26.154,120205,0
1999-09-01,26.068,26.068,25.831,25.873,456944,0
1999-09-02,25.79,25.79,25.397,25.552,193642,0
1999-09-03,25.637,25.717,25.552,25.675,32640,0
1999-09-07,25.675,25.831,25.637,25.831,43844,0
1999-09-08,25.831,25.873,25.717,25.873,45793,0
1999-09-09,25.873,25.873,25.513,25.513,150895,0
1999-09-10,25.552,25.594,25.437,25.594,69784,0
1999-09-13,25.513,25.552,25.271,25.356,41895,0
1999-09-14,25.356,25.356,25.034,25.034,59673,0
1999-09-15,25.034,25.034,24.6,24.641,113382,0
1999-09-16,24.641,24.715,24.56,24.6,170501,0
1999-09-17,24.6,24.796,24.477,24.796,174767,0
1999-09-20,24.715,24.757,24.6,24.715,26548,0
1999-09-21,24.56,24.641,24.56,24.641,97674,0
1999-09-22,24.641,24.674,24.518,24.641,119718,0
1999-09-23,24.56,24.641,24.477,24.56,47498,0
1999-09-24,24.477,24.477,23.919,24.042,71005,0
1999-09-27,24.157,24.322,24.002,24.199,106321,0
1999-09-28,24.199,24.199,23.762,23.877,169161,0
1999-09-29,23.959,24.322,23.836,24.24,98282,0
1999-09-30,24.24,24.394,24.157,24.394,188526,0
1999-10-01,24.394,24.56,24.157,24.24,157714,0
1999-10-04,24.24,24.24,24.042,24.116,193765,0
1999-10-05,24.083,24.477,24.083,24.24,90243,0
1999-10-06,24.394,24.437,24.157,24.394,310801,0
1999-10-07,24.322,24.322,24.157,24.24,96577,0
1999-10-08,24.199,24.362,24.199,24.24,108756,0
1999-10-11,24.24,24.362,24.157,24.24,43353,0
1999-10-12,24.24,24.394,24.24,24.394,35563,0
1999-10-13,24.28,24.362,23.919,24.157,425401,0
1999-10-14,24.157,24.322,24.083,24.24,29959,0
1999-10-15,24.157,24.362,24.157,24.362,118379,0
1999-10-18,24.24,24.477,24.002,24.394,185114,0
1999-10-19,24.394,24.641,24.394,24.6,97187,0
1999-10-20,24.518,24.518,24.157,24.437,415414,0
1999-10-21,24.362,24.362,24.24,24.24,44695,0
1999-10-22,24.24,24.28,24.157,24.24,85741,0
1999-10-25,24.24,24.24,24.157,24.157,111681,0
1999-10-26,24.157,24.199,23.919,23.919,131652,0
1999-10-27,23.877,23.919,23.287,23.401,353547,0
1999-10-28,23.362,23.598,23.287,23.287,313843,0
1999-10-29,23.443,24.083,23.443,24.002,205575,0
1999-11-01,24.083,24.394,24.083,24.322,95238,0
1999-11-02,24.28,24.839,24.28,24.518,183170,0
1999-11-03,24.641,24.641,24.477,24.518,96822,0
1999-11-04,24.641,25.126,24.56,24.92,315064,0
1999-11-05,24.963,25.126,24.805,25.042,70880,0
1999-11-08,24.92,25.126,24.88,24.963,110460,0
1999-11-09,25.086,25.29,24.805,25.21,92559,0
1999-11-10,25.29,25.29,24.805,25.042,152358,0
1999-11-11,25.086,25.33,25.086,25.126,127025,0
1999-11-12,25.126,25.166,24.88,24.963,87201,0
1999-11-15,25.086,25.126,24.477,24.518,174767,0
1999-11-17,24.56,24.56,24.231,24.314,279254,0
1999-11-18,24.199,24.199,23.993,23.993,187431,0
1999-11-19,24.477,24.477,24.157,24.314,123980,0
1999-11-22,24.199,24.272,23.829,23.911,337228,0
1999-11-23,23.829,23.952,23.467,23.829,263913,0
1999-11-24,23.829,24.157,23.746,23.911,229445,0
1999-11-26,23.829,23.911,23.746,23.746,31786,0
1999-11-29,23.665,23.829,23.623,23.707,110460,0
1999-11-30,23.787,24.157,23.623,24.116,169039,0
1999-12-01,24.116,24.355,24.116,24.355,247836,0
1999-12-02,24.272,24.355,24.075,24.199,215807,0
1999-12-03,24.272,24.477,24.157,24.272,143100,0
1999-12-06,24.272,24.272,24.231,24.231,251736,0
1999-12-07,24.199,24.272,24.157,24.231,135790,0
1999-12-08,24.231,24.231,23.952,24.035,162344,0
1999-12-09,23.993,24.035,23.869,23.869,303007,0
1999-12-10,23.993,23.993,23.746,23.829,214469,0
1999-12-13,23.869,23.911,23.746,23.787,145535,0
1999-12-14,23.746,23.829,23.55,23.55,234805,0
1999-12-15,23.507,23.55,23.099,23.221,90611,0
1999-12-16,23.057,23.137,22.409,22.49,502494,0
1999-12-17,22.332,23.344,22.088,22.778,972711,0
1999-12-20,22.94,23.221,22.901,23.221,302522,0
1999-12-21,23.18,23.261,22.694,23.18,201192,0
1999-12-22,23.18,23.344,23.057,23.057,99131,0
1999-12-23,23.221,23.707,23.221,23.591,176593,0
1999-12-27,23.55,23.993,23.55,23.869,134329,0
1999-12-28,23.911,25.29,23.911,25.126,367187,0
1999-12-29,25.126,25.454,25.126,25.25,151260,0
1999-12-30,25.25,26.021,25.25,25.899,194617,0
1999-12-31,25.899,26.06,25.775,25.815,100111,0
2000-01-03,25.775,25.815,24.518,24.641,221042,0
2000-01-04,24.641,24.641,24.199,24.314,305565,0
2000-01-05,24.314,24.6,24.231,24.56,131652,0
2000-01-06,24.518,25.126,24.518,25.042,86469,0
2000-01-07,25.042,25.528,25.042,25.33,131895,0
2000-01-10,25.29,25.775,25.21,25.734,297283,0
2000-01-11,25.775,25.775,24.963,25.61,356594,0
2000-01-12,25.692,25.692,25.528,25.61,67714,0
2000-01-13,25.528,25.61,25.166,25.21,73436,0
2000-01-14,25.25,25.413,24.314,24.355,1271336,0
2000-01-18,24.355,24.763,24.231,24.763,115818,0
2000-01-19,24.683,25.166,24.683,24.963,118010,0
2000-01-20,24.847,24.92,24.518,24.56,79526,0
2000-01-21,24.56,24.763,24.314,24.763,184630,0
2000-01-24,24.683,24.723,24.437,24.477,92438,0
2000-01-25,24.518,24.641,24.116,24.157,362927,0
2000-01-26,24.157,24.157,23.746,23.952,221650,0
2000-01-27,23.993,24.56,23.993,24.477,275849,0
2000-01-28,24.518,24.723,24.231,24.477,326387,0
2000-01-31,24.477,24.56,24.394,24.56,176349,0
2000-02-01,24.56,24.805,24.272,24.6,200704,0
2000-02-02,24.609,25.184,24.609,25.018,174032,0
2000-02-03,25.018,25.061,24.896,25.018,138718,0
2000-02-04,25.018,25.061,24.116,24.24,2175360,0
2000-02-07,24.24,24.404,24.157,24.28,158324,0
2000-02-08,24.28,24.526,24.199,24.526,198756,0
2000-02-09,24.692,24.733,24.526,24.692,77822,0
2000-02-10,24.609,24.692,24.445,24.569,94994,0
2000-02-11,24.445,24.445,23.984,24.28,220438,0
2000-02-14,24.609,24.772,24.28,24.445,220190,0
2000-02-15,24.362,24.609,24.116,24.609,264279,0
2000-02-16,24.445,25.142,24.445,25.102,324319,0
2000-02-17,25.018,25.142,24.937,25.142,167094,0
2000-02-18,25.102,25.142,24.692,24.772,113382,0
2000-02-22,24.733,24.896,24.526,24.569,78552,0
2000-02-23,24.649,24.772,24.485,24.569,65400,0
2000-02-24,24.404,24.569,24.404,24.445,62843,0
2000-02-25,24.569,24.569,24.445,24.569,58337,0
2000-02-28,24.485,24.526,24.035,24.199,180248,0
2000-02-29,24.362,24.569,24.157,24.445,145535,0
2000-03-01,24.362,24.485,24.28,24.362,138109,0
2000-03-02,24.445,24.526,24.322,24.322,75873,0
2000-03-03,24.362,24.813,24.362,24.569,297768,0
2000-03-06,24.609,24.813,24.526,24.813,95362,0
2000-03-07,24.896,24.979,24.569,24.772,122029,0
2000-03-08,24.649,24.772,24.526,24.733,142006,0
2000-03-09,24.526,24.569,24.445,24.485,177930,0
2000-03-10,24.485,24.526,24.075,24.526,109488,0
2000-03-13,24.692,24.692,24.28,24.404,43844,0
2000-03-14,24.362,24.772,24.322,24.445,94994,0
2000-03-15,24.445,25.848,24.362,25.848,416269,0
2000-03-16,25.848,26.218,25.848,26.053,284979,0
2000-03-17,26.218,26.383,26.053,26.299,80990,0
2000-03-20,26.383,26.383,25.767,26.014,261964,0
2000-03-21,26.014,26.014,25.684,25.93,154428,0
2000-03-22,25.89,25.89,25.018,25.43,226280,0
2000-03-23,25.603,25.603,25.184,25.224,435267,0
2000-03-24,25.347,25.347,25.018,25.102,151748,0
2000-03-27,25.265,25.347,25.102,25.224,157105,0
2000-03-28,25.307,25.347,25.224,25.307,142006,0
2000-03-29,25.142,25.48,25.142,25.43,148458,0
2000-03-30,25.39,25.848,25.102,25.102,455603,0
2000-03-31,25.018,25.224,24.937,25.224,137010,0
2000-04-03,25.184,25.184,24.937,25.102,335402,0
2000-04-04,25.102,25.265,24.979,25.061,324808,0
2000-04-05,25.102,25.347,25.018,25.307,211908,0
2000-04-06,25.43,25.603,25.43,25.56,178050,0
2000-04-07,25.848,25.93,25.684,25.93,133966,0
2000-04-10,25.767,26.299,25.767,26.218,106321,0
2000-04-11,26.261,26.341,25.971,26.341,541465,0
2000-04-12,26.299,26.422,26.176,26.422,391423,0
2000-04-13,26.422,26.791,26.422,26.668,300450,0
2000-04-14,26.507,26.587,26.261,26.383,186581,0
2000-04-17,26.299,26.507,25.93,26.299,154182,0
2000-04-18,26.299,26.422,26.218,26.422,55780,0
2000-04-19,26.383,26.465,26.341,26.422,378271,0
2000-04-20,26.383,26.507,26.299,26.507,44329,0
2000-04-24,26.341,26.752,26.341,26.668,94142,0
2000-04-25,26.711,26.752,26.299,26.507,245523,0
2000-04-26,26.383,26.422,26.094,26.094,166239,0
2000-04-27,26.176,26.299,26.053,26.176,229565,0
2000-04-28,26.261,26.261,25.971,26.261,173300,0
2000-05-01,26.465,26.833,26.465,26.833,152963,0
2000-05-02,27.006,28.361,27.006,27.582,409084,0
2000-05-03,27.467,28.048,27.423,27.423,196445,0
2000-05-04,27.335,27.467,27.046,27.375,106442,0
2000-05-05,27.294,27.547,27.294,27.335,88782,0
2000-05-08,27.253,27.335,26.876,27.211,85128,0
2000-05-09,27.088,27.467,27.046,27.294,124587,0
2000-05-10,27.294,27.335,26.915,27.046,114604,0
2000-05-11,26.998,27.253,26.998,27.17,90243,0
2000-05-12,27.13,27.211,27.046,27.211,67954,0
2000-05-15,27.375,27.375,26.957,27.13,51762,0
2000-05-16,26.957,27.375,26.915,27.211,107291,0
2000-05-17,27.211,27.294,26.998,26.998,82450,0
2000-05-18,26.998,27.17,26.752,27.046,128366,0
2000-05-19,27.046,27.13,26.915,27.13,85007,0
2000-05-22,27.294,27.375,27.088,27.211,156376,0
2000-05-23,27.13,27.547,27.046,27.547,176103,0
2000-05-24,27.467,27.467,27.13,27.335,135183,0
2000-05-25,27.714,27.714,27.088,27.547,320545,0
2000-05-26,27.547,27.547,26.876,27.046,46642,0
2000-05-30,27.13,27.547,26.915,26.915,102544,0
2000-05-31,26.957,26.957,26.622,26.915,122762,0
2000-06-01,26.915,27.294,26.915,27.294,143710,0
2000-06-02,27.467,27.547,27.276,27.276,68810,0
2000-06-05,27.13,27.375,27.046,27.186,118865,0
2000-06-06,27.547,27.714,27.423,27.654,133478,0
2000-06-07,27.671,27.968,27.59,27.902,57484,0
2000-06-08,27.968,28.131,27.423,28.033,84399,0
2000-06-09,28.131,28.221,28.048,28.073,98651,0
2000-06-12,28.221,28.221,28.008,28.114,115453,0
2000-06-13,28.262,28.385,28.092,28.237,146630,0
2000-06-14,28.51,28.721,28.221,28.491,317135,0
2000-06-15,28.427,28.977,28.427,28.706,284493,0
2000-06-16,28.721,28.721,28.048,28.197,89632,0
2000-06-19,28.221,28.385,28.048,28.321,80865,0
2000-06-20,28.427,29.141,28.385,29.125,167214,0
2000-06-21,29.222,29.274,28.844,29.166,84765,0
2000-06-22,29.222,29.436,29.098,29.166,280111,0
2000-06-23,29.06,29.098,28.895,29.034,63940,0
2000-06-26,29.098,29.098,28.427,28.679,157351,0
2000-06-27,28.721,29.398,28.679,29.312,216050,0
2000-06-28,29.312,29.599,29.222,29.559,307269,0
2000-06-29,29.559,30.03,29.477,29.977,151260,0
2000-06-30,30.03,30.405,29.06,29.274,385094,0
2000-07-03,29.354,29.651,29.354,29.599,60163,0
2000-07-05,30.067,30.067,29.731,29.731,370476,0
2000-07-06,29.731,30.191,29.436,30.152,749965,0
2000-07-07,30.234,30.743,30.234,30.651,616363,0
2000-07-10,30.487,30.906,30.315,30.528,249418,0
2000-07-11,30.528,30.947,30.447,30.651,414195,0
2000-07-12,30.651,30.866,30.405,30.528,182437,0
2000-07-13,30.61,30.825,30.487,30.61,99501,0
2000-07-14,30.57,30.61,30.487,30.57,90975,0
2000-07-17,30.405,30.694,30.405,30.61,59554,0
2000-07-18,30.651,30.651,30.57,30.61,204970,0
2000-07-19,30.61,30.61,30.528,30.57,71975,0
2000-07-20,30.57,30.947,30.57,30.906,164292,0
2000-07-21,30.825,31.029,30.743,31.029,155768,0
2000-07-24,30.947,31.406,30.947,31.283,155643,0
2000-07-25,31.242,31.581,30.988,31.475,408716,0
2000-07-26,31.498,33.173,31.498,32.229,1414923,0
2000-07-27,32.08,32.795,32.08,32.671,543171,0
2000-07-28,32.671,32.671,32.416,32.483,206675,0
2000-07-31,32.336,32.539,32.336,32.499,110583,0
2000-08-01,32.499,32.499,32.212,32.293,246986,0
2000-08-02,32.384,32.598,32.047,32.13,194494,0
2000-08-03,32.212,32.212,31.791,31.915,126783,0
2000-08-04,31.915,32.047,31.449,31.62,211787,0
2000-08-07,31.449,31.704,31.406,31.581,121055,0
2000-08-08,31.62,31.743,31.53,31.581,107416,0
2000-08-09,31.581,31.581,31.193,31.406,137499,0
2000-08-10,31.406,31.581,31.193,31.475,205088,0
2000-08-11,31.366,31.743,31.276,31.512,79281,0
2000-08-14,31.661,32.171,31.581,31.768,41528,0
2000-08-15,31.915,31.959,31.62,31.743,307390,0
2000-08-16,31.791,31.915,31.743,31.915,132749,0
2000-08-17,31.743,31.835,31.743,31.791,170501,0
2000-08-18,31.704,31.791,31.581,31.62,98651,0
2000-08-21,31.661,31.743,31.317,31.382,77214,0
2000-08-22,31.236,31.53,31.236,31.366,71365,0
2000-08-23,31.236,31.406,31.193,31.193,166119,0
2000-08-24,31.276,31.406,31.236,31.236,269635,0
2000-08-25,31.236,31.236,30.724,30.808,2482875,0
2000-08-28,30.938,31.021,30.685,30.767,67226,0
2000-08-29,30.685,30.767,30.005,30.128,124223,0
2000-08-30,30.298,30.685,30.258,30.513,91582,0
2000-08-31,30.685,30.703,30.579,30.579,233709,0
2000-09-01,30.685,30.685,30.382,30.636,178050,0
2000-09-05,30.513,30.808,30.339,30.685,106321,0
2000-09-06,30.594,30.767,30.382,30.636,147239,0
2000-09-07,30.554,30.938,30.554,30.897,545730,0
2000-09-08,30.724,31.791,30.724,31.53,143100,0
2000-09-11,31.49,31.835,31.366,31.835,163804,0
2000-09-12,31.835,31.835,31.449,31.581,40314,0
2000-09-13,31.704,31.704,31.49,31.62,57365,0
2000-09-14,31.62,31.62,31.317,31.406,171598,0
2000-09-15,31.406,31.449,30.849,30.897,77334,0
2000-09-18,30.724,30.808,29.844,29.844,136645,0
2000-09-19,30.005,30.982,30.005,30.685,98159,0
2000-09-20,30.685,31.104,30.471,30.471,121179,0
2000-09-21,30.808,30.938,30.339,30.382,63940,0
2000-09-22,30.382,30.685,30.339,30.554,88782,0
2000-09-25,30.005,30.685,30.005,30.421,75996,0
2000-09-26,30.298,30.594,30.298,30.513,36290,0
2000-09-27,30.636,31.062,30.339,31.004,77334,0
2000-09-28,30.849,31.366,30.685,31.317,94265,0
2000-09-29,31.236,31.53,31.236,31.406,73803,0
2000-10-02,31.366,31.406,30.339,30.513,111554,0
2000-10-03,30.685,30.767,30.513,30.594,74777,0
2000-10-04,30.594,30.594,30.471,30.594,114849,0
2000-10-05,30.554,30.767,30.554,30.636,179393,0
2000-10-06,30.685,30.685,30.513,30.554,35441,0
2000-10-09,30.594,30.636,30.513,30.554,33493,0
2000-10-10,30.471,30.767,30.382,30.554,57608,0
2000-10-11,30.382,30.382,30.083,30.215,79281,0
2000-10-12,30.166,30.166,29.528,29.528,96209,0
2000-10-13,29.828,29.828,29.528,29.699,188526,0
2000-10-16,29.872,29.872,29.699,29.699,96577,0
2000-10-17,29.528,29.659,29.274,29.485,417973,0
2000-10-18,29.19,29.362,29.06,29.362,189501,0
2000-10-19,29.405,29.914,29.405,29.739,85493,0
2000-10-20,29.739,30.258,29.575,30.258,211300,0
2000-10-23,30.258,30.339,30.005,30.298,136771,0
2000-10-24,30.166,30.471,29.618,29.739,224450,0
2000-10-25,29.739,29.952,29.362,29.618,123125,0
2000-10-26,29.699,30.215,29.699,30.215,100958,0
2000-10-27,30.215,30.339,30.005,30.298,154790,0
2000-10-30,30.166,30.258,29.791,30.005,73680,0
2000-10-31,30.005,31.153,29.952,31.153,248201,0
2000-11-01,30.938,30.938,30.25,30.463,241017,0
2000-11-02,30.513,30.636,30.382,30.513,137985,0
2000-11-03,30.513,30.513,30.382,30.463,60893,0
2000-11-06,30.463,30.897,30.382,30.857,84887,0
2000-11-07,30.816,30.816,30.463,30.767,36781,0
2000-11-08,30.938,31.161,30.724,30.988,44816,0
2000-11-09,30.897,30.938,30.594,30.816,34710,0
2000-11-10,30.816,30.816,30.463,30.513,61748,0
2000-11-13,30.594,30.724,30.382,30.594,61748,0
2000-11-14,30.421,30.724,30.421,30.554,60163,0
2000-11-15,30.594,31.113,30.463,30.636,266350,0
2000-11-16,30.724,30.816,30.594,30.636,136771,0
2000-11-17,30.554,30.579,30.382,30.463,197901,0
2000-11-20,30.463,30.463,29.945,30.382,397146,0
2000-11-21,30.382,30.382,30.119,30.339,233224,0
2000-11-22,30.25,30.463,30.119,30.463,52857,0
2000-11-24,30.463,30.554,30.289,30.339,14860,0
2000-11-27,30.421,30.554,30.339,30.513,182195,0
2000-11-28,30.513,30.554,30.382,30.421,154428,0
2000-11-29,30.463,30.988,30.382,30.938,286200,0
2000-11-30,30.938,32.539,30.938,31.852,605159,0
2000-12-01,31.768,32.327,31.768,32.196,268050,0
2000-12-04,32.286,32.713,32.237,32.539,203506,0
2000-12-05,32.539,34.058,32.539,33.451,585430,0
2000-12-06,33.371,33.371,33.066,33.32,209836,0
2000-12-07,33.32,33.495,33.238,33.28,282791,0
2000-12-08,33.28,33.409,33.148,33.371,357567,0
2000-12-11,33.371,33.756,33.371,33.451,230909,0
2000-12-12,33.451,33.664,33.371,33.495,260746,0
2000-12-13,33.495,33.583,33.371,33.495,204725,0
2000-12-14,33.495,33.583,33.238,33.451,115698,0
2000-12-15,33.625,33.625,33.371,33.541,315064,0
2000-12-18,33.541,34.101,33.541,33.97,256483,0
2000-12-19,33.927,34.444,33.756,34.018,254170,0
2000-12-20,33.927,33.927,33.715,33.886,440381,0
2000-12-21,33.715,34.101,33.715,33.796,149554,0
2000-12-22,33.796,33.796,32.802,32.845,189258,0
2000-12-26,32.893,33.238,32.845,33.188,63940,0
2000-12-27,33.018,34.101,33.018,34.101,208133,0
2000-12-28,33.756,34.667,33.583,34.536,108514,0
2000-12-29,34.444,34.575,34.273,34.575,111070,0
2001-01-02,34.708,34.708,34.232,34.314,243699,0
2001-01-03,34.273,34.575,34.273,34.494,276942,0
2001-01-04,34.494,34.575,34.273,34.444,261476,0
2001-01-05,34.363,34.363,33.018,33.148,287293,0
2001-01-08,33.188,33.495,32.893,32.976,111681,0
2001-01-09,32.934,33.108,32.934,33.066,137985,0
2001-01-10,33.066,33.066,32.589,32.802,158080,0
2001-01-11,32.802,33.066,32.539,32.632,275606,0
2001-01-12,32.632,32.802,32.539,32.632,264400,0
2001-01-16,32.632,32.802,32.196,32.368,319933,0
2001-01-17,32.368,32.368,31.677,32.113,527342,0
2001-01-18,32.196,32.286,32.022,32.113,340760,0
2001-01-19,32.064,32.286,31.983,32.196,336868,0
2001-01-22,32.196,32.539,32.154,32.539,139571,0
2001-01-23,32.893,32.976,32.696,32.976,358542,0
2001-01-24,33.066,33.409,33.066,33.188,166608,0
2001-01-25,33.188,33.32,33.066,33.238,83424,0
2001-01-26,33.148,33.28,32.713,32.762,505053,0
2001-01-29,32.441,32.641,32.113,32.196,322249,0
2001-01-30,32.196,32.475,32.022,32.424,394957,0
2001-01-31,32.81,32.819,32.327,32.458,279254,0
2001-02-01,32.641,32.641,32.319,32.532,190228,0
2001-02-02,32.532,32.641,32.402,32.564,124957,0
2001-02-05,32.451,32.854,32.424,32.424,87320,0
2001-02-06,32.252,32.319,30.982,31.729,2022638,0
2001-02-07,31.406,31.76,31.119,31.134,652656,0
2001-02-08,31.088,31.193,30.842,30.897,580074,0
2001-02-09,30.914,30.947,29.921,30.348,1098397,0
2001-02-12,30.348,30.413,29.512,30.03,720127,0
2001-02-13,30.03,30.348,29.93,30.03,745946,0
2001-02-14,30.067,30.242,30.03,30.225,243208,0
2001-02-15,30.175,30.266,30.03,30.101,364752,0
2001-02-16,30.175,30.773,30.175,30.668,504688,0
2001-02-20,31.161,31.161,30.57,30.703,355498,0
2001-02-21,30.629,30.636,30.137,30.421,321759,0
2001-02-22,30.703,30.703,29.651,29.731,434169,0
2001-02-23,29.739,30.594,29.739,30.282,666421,0
2001-02-26,30.282,30.447,30.03,30.447,582628,0
2001-02-27,30.457,30.594,30.339,30.594,326269,0
2001-02-28,30.982,31.053,30.676,30.982,583114,0
2001-03-01,31.686,31.686,30.988,31.406,305320,0
2001-03-02,31.9,32.319,31.81,31.891,493849,0
2001-03-05,31.86,31.868,31.399,31.475,412615,0
2001-03-06,31.686,31.686,31.267,31.441,339665,0
2001-03-07,31.441,31.441,30.914,30.982,514550,0
2001-03-08,31.119,31.119,30.282,30.513,1577389,0
2001-03-09,30.521,30.521,30.315,30.324,371086,0
2001-03-12,30.324,30.389,30.282,30.333,157471,0
2001-03-13,30.333,30.421,30.175,30.306,380707,0
2001-03-14,30.306,30.382,30.159,30.183,159421,0
2001-03-15,30.137,30.208,29.959,30.101,397760,0
2001-03-16,30.11,30.242,29.977,30.037,97553,0
2001-03-19,30.037,30.101,27.638,28.871,2631087,0
2001-03-20,28.73,29.389,28.73,29.082,620749,0
2001-03-21,29.398,29.398,28.871,29.042,296793,0
2001-03-22,29.051,29.082,28.518,28.871,301055,0
2001-03-23,28.862,29.362,28.862,29.222,654240,0
2001-03-26,29.222,30.101,29.222,29.906,334917,0
2001-03-27,29.914,29.959,29.469,29.921,267323,0
2001-03-28,29.889,30.067,29.608,30.03,425401,0
2001-03-29,29.854,30.166,29.714,30.144,285836,0
2001-03-30,30.159,31.299,30.076,31.299,257093,0
2001-04-02,30.982,30.982,30.11,30.947,381679,0
2001-04-03,30.947,30.947,30.487,30.579,407013,0
2001-04-04,30.594,30.773,30.282,30.315,404455,0
2001-04-05,30.282,30.947,30.282,30.703,308489,0
2001-04-06,30.703,30.734,30.389,30.659,205575,0
2001-04-09,30.421,30.562,30.397,30.505,176956,0
2001-04-10,30.487,30.849,30.382,30.734,310556,0
2001-04-11,30.734,30.734,30.067,30.282,369990,0
2001-04-12,30.282,30.487,30.208,30.487,87687,0
2001-04-16,30.382,30.842,30.208,30.457,133721,0
2001-04-17,30.457,30.57,30.348,30.562,481181,0
2001-04-18,30.668,30.833,30.562,30.808,537935,0
2001-04-19,30.947,30.947,30.724,30.791,234318,0
2001-04-20,30.808,30.906,30.685,30.773,248080,0
2001-04-23,30.808,30.808,30.703,30.808,96333,0
2001-04-24,30.842,30.842,30.57,30.601,135059,0
2001-04-25,30.703,30.808,30.562,30.808,248323,0
2001-04-26,30.808,30.974,30.791,30.833,323223,0
2001-04-27,30.833,31.614,30.242,31.422,307269,0
2001-04-30,31.422,31.498,31.299,31.391,217757,0
2001-05-01,31.475,31.475,30.773,31.352,211668,0
2001-05-02,31.713,31.713,31.242,31.299,243329,0
2001-05-03,31.299,31.449,30.996,31.366,301544,0
2001-05-04,31.374,31.785,31.176,31.538,450248,0
2001-05-07,31.713,31.713,31.185,31.344,132506,0
2001-05-08,31.352,31.358,31.176,31.185,87441,0
2001-05-09,31.193,31.751,31.185,31.614,205209,0
2001-05-10,31.614,31.614,31.258,31.482,132506,0
2001-05-11,31.498,31.653,31.498,31.598,104129,0
2001-05-14,31.713,31.883,31.661,31.86,142977,0
2001-05-15,31.868,32.171,31.81,32.022,153207,0
2001-05-16,32.022,32.252,31.86,32.171,83791,0
2001-05-17,32.212,32.433,32.204,32.433,102544,0
2001-05-18,32.433,32.655,32.376,32.647,144804,0
2001-05-21,32.572,32.705,32.361,32.655,59920,0
2001-05-22,32.679,32.968,32.647,32.862,234928,0
2001-05-23,32.829,33.098,32.787,33.098,210451,0
2001-05-24,32.918,32.999,32.836,32.934,409935,0
2001-05-25,32.934,32.959,32.286,32.951,132749,0
2001-05-29,32.959,32.959,32.721,32.755,115207,0
2001-05-30,32.393,32.829,32.393,32.451,90122,0
2001-05-31,32.467,32.968,32.458,32.876,109972,0
2001-06-01,32.893,32.893,32.467,32.862,124467,0
2001-06-04,32.862,33.115,32.755,33.034,115088,0
2001-06-05,32.968,33.074,32.854,32.999,125441,0
2001-06-06,32.999,33.059,32.893,33.008,100354,0
2001-06-07,33.041,33.248,33.008,33.18,58094,0
2001-06-08,33.18,33.287,32.959,33.115,69784,0
2001-06-11,33.123,33.681,33.123,33.541,86955,0
2001-06-12,33.576,33.863,33.451,33.681,394346,0
2001-06-13,33.576,33.863,33.576,33.863,105344,0
2001-06-14,33.829,34.404,33.576,34.118,128727,0
2001-06-15,34.077,34.077,33.681,34.01,223965,0
2001-06-18,33.863,34.01,33.64,33.863,153450,0
2001-06-19,33.723,33.863,33.576,33.739,152112,0
2001-06-20,33.904,34.182,33.681,34.182,353301,0
2001-06-21,34.182,34.339,34.026,34.084,64304,0
2001-06-22,34.404,34.404,34.133,34.133,124467,0
2001-06-25,34.182,34.363,34.067,34.273,67714,0
2001-06-26,34.331,34.689,34.158,34.584,232003,0
2001-06-27,34.512,34.544,34.133,34.226,220559,0
2001-06-28,34.296,34.618,34.296,34.413,258065,0
2001-06-29,34.413,34.689,34.264,34.544,287662,0
2001-07-02,34.544,34.937,34.519,34.937,122762,0
2001-07-03,34.757,35.119,34.742,35.044,57608,0
2001-07-05,34.864,35.044,34.126,34.831,226400,0
2001-07-06,34.437,34.937,34.226,34.864,256365,0
2001-07-09,34.98,34.98,33.904,34.454,117041,0
2001-07-10,34.454,34.568,34.226,34.331,159541,0
2001-07-11,34.339,34.356,33.681,33.97,326875,0
2001-07-12,33.97,34.172,33.846,34.077,153574,0
2001-07-13,34.182,34.182,33.995,34.118,416758,0
2001-07-16,34.182,34.273,34.118,34.191,237730,0
2001-07-17,34.226,34.512,34.101,34.47,113382,0
2001-07-18,34.47,34.602,34.404,34.47,216784,0
2001-07-19,34.528,34.757,34.47,34.643,216901,0
2001-07-20,34.643,34.757,34.618,34.725,177319,0
2001-07-23,34.797,34.797,34.584,34.717,174885,0
2001-07-24,34.725,34.75,34.584,34.594,101330,0
2001-07-25,34.689,34.689,34.182,34.363,249054,0
2001-07-27,34.226,34.226,32.976,33.287,840697,0
2001-07-30,33.327,33.443,33.041,33.098,353179,0
2001-07-31,33.041,33.213,32.934,33.123,237115,0
2001-08-01,33.148,33.287,33.148,33.18,163804,0
2001-08-02,33.354,33.354,33.049,33.173,399219,0
2001-08-03,33.354,33.354,33.173,33.205,441358,0
2001-08-06,33.205,33.354,33.132,33.238,190353,0
2001-08-07,33.312,33.387,33.132,33.28,357567,0
2001-08-08,33.533,33.895,33.387,33.886,227865,0
2001-08-09,33.88,33.943,33.64,33.886,125562,0
2001-08-10,33.97,34.429,33.788,34.264,422966,0
2001-08-13,34.413,34.444,33.788,34.141,425521,0
2001-08-14,34.226,34.264,34.01,34.248,309581,0
2001-08-15,34.339,34.339,34.042,34.264,276334,0
2001-08-16,34.264,34.544,34.208,34.478,298133,0
2001-08-17,34.478,34.757,34.413,34.757,166729,0
2001-08-20,34.757,34.955,34.544,34.955,95362,0
2001-08-21,34.971,35.687,34.92,35.645,328700,0
2001-08-22,35.503,35.702,35.349,35.579,123859,0
2001-08-23,35.687,35.866,35.325,35.866,160033,0
2001-08-24,35.716,35.716,35.233,35.432,158809,0
2001-08-27,35.432,35.645,35.251,35.636,179515,0
2001-08-28,35.456,35.777,35.357,35.456,78916,0
2001-08-29,35.103,35.341,35.103,35.341,120327,0
2001-08-30,35.159,35.538,35.02,35.233,98159,0
2001-08-31,35.242,35.44,34.987,34.996,88297,0
2001-09-04,34.996,34.996,34.805,34.873,141273,0
2001-09-05,34.873,34.92,34.782,34.805,165384,0
2001-09-06,34.881,34.89,34.494,34.512,109852,0
2001-09-07,34.512,34.512,34.109,34.305,129458,0
2001-09-10,34.742,34.766,34.339,34.371,137375,0
2001-09-17,34.118,34.118,33.312,33.312,76968,0
2001-09-18,33.387,34.371,33.387,33.97,205453,0
2001-09-19,34.084,34.182,33.525,33.756,374009,0
2001-09-20,33.829,33.986,33.248,33.346,466200,0
2001-09-21,32.845,33.098,31.713,32.336,286321,0
2001-09-24,32.441,32.623,31.636,31.81,255143,0
2001-09-25,31.81,32.499,31.72,32.368,246256,0
2001-09-26,32.402,32.74,32.26,32.441,273167,0
2001-09-27,32.548,32.623,32.368,32.589,370114,0
2001-09-28,32.623,33.025,32.623,32.992,306659,0
2001-10-01,32.876,33.059,32.73,32.876,723659,0
2001-10-02,32.984,33.025,32.006,32.336,317985,0
2001-10-03,32.26,32.269,30.965,31.203,590304,0
2001-10-04,31.352,32.08,31.276,31.458,804646,0
2001-10-05,31.466,31.49,31.236,31.382,326144,0
2001-10-08,31.382,31.422,30.982,31.276,357567,0
2001-10-09,31.382,31.498,31.352,31.49,266469,0
2001-10-10,31.352,31.49,31.088,31.276,714772,0
2001-10-11,31.276,31.605,31.161,31.406,346727,0
2001-10-12,31.053,31.563,30.982,31.49,144441,0
2001-10-15,31.458,31.86,31.382,31.819,229445,0
2001-10-16,31.751,31.751,31.242,31.352,197416,0
2001-10-17,31.358,31.458,31.276,31.283,263183,0
2001-10-18,31.283,31.352,31.104,31.169,187066,0
2001-10-19,31.236,31.236,30.988,31.097,300692,0
2001-10-22,31.053,31.062,30.11,30.505,452077,0
2001-10-23,30.438,30.743,30.258,30.724,414441,0
2001-10-24,30.651,30.724,30.365,30.438,384240,0
2001-10-25,30.438,30.579,30.339,30.471,452560,0
2001-10-26,30.438,30.579,30.266,30.528,188404,0
2001-10-29,30.471,30.588,30.258,30.57,210812,0
2001-10-30,30.579,30.579,30.11,30.242,290097,0
2001-10-31,30.242,31.203,30.242,31.185,406524,0
2001-11-01,30.996,31.505,30.988,31.505,471073,0
2001-11-02,31.505,31.505,31.203,31.228,138959,0
2001-11-05,31.203,31.431,31.037,31.097,96457,0
2001-11-06,31.104,31.505,30.982,31.203,230666,0
2001-11-07,31.391,32.244,31.317,31.8,338449,0
2001-11-08,31.81,32.286,31.791,32.279,176103,0
2001-11-09,32.279,32.279,30.938,32.056,305078,0
2001-11-12,32.099,32.509,31.883,32.451,168431,0
2001-11-13,32.361,32.802,32.286,32.687,217757,0
2001-11-14,32.992,33.066,32.655,33.008,325170,0
2001-11-15,33.008,33.426,32.876,33.426,188282,0
2001-11-16,33.238,33.394,32.992,33.164,128972,0
2001-11-19,33.32,33.362,32.91,33.09,316159,0
2001-11-20,33.248,33.287,32.876,33.049,187675,0
2001-11-21,33.049,33.066,32.836,33.066,124710,0
2001-11-23,33.066,33.394,33.025,33.248,98405,0
2001-11-26,33.248,33.417,33.248,33.32,245036,0
2001-11-27,33.509,33.509,33.066,33.074,93044,0
2001-11-28,33.173,33.28,32.795,32.91,94994,0
2001-11-29,32.885,33.066,32.885,33.059,177078,0
2001-11-30,33.059,33.066,32.762,33.066,184265,0
2001-12-03,33.025,33.066,32.787,32.802,157592,0
2001-12-04,32.802,33.617,32.73,33.617,164782,0
2001-12-05,33.436,33.978,33.213,33.657,529895,0
2001-12-06,33.657,34.058,33.583,34.026,156129,0
2001-12-07,33.995,34.094,33.846,33.978,173055,0
2001-12-10,34.478,34.478,33.772,33.953,175858,0
2001-12-11,33.657,33.846,33.533,33.64,354280,0
2001-12-12,33.772,33.772,33.034,33.417,211300,0
2001-12-13,33.32,33.436,33.256,33.379,150649,0
2001-12-14,33.417,33.501,33.28,33.436,247471,0
2001-12-17,33.436,33.715,33.28,33.633,261113,0
2001-12-18,33.69,33.805,33.583,33.805,197416,0
2001-12-19,33.805,33.846,33.362,33.486,146144,0
2001-12-20,33.583,33.583,33.402,33.402,87441,0
2001-12-21,33.409,33.953,33.066,33.748,261476,0
2001-12-24,33.731,33.913,33.583,33.772,36290,0
2001-12-26,33.731,33.919,33.69,33.796,127266,0
2001-12-27,33.772,33.995,33.772,33.886,210690,0
2001-12-28,33.953,34.101,33.723,34.003,198148,0
2001-12-31,34.158,34.216,33.978,33.978,135427,0
2002-01-02,33.953,33.953,33.509,33.699,170017,0
2002-01-03,33.772,34.208,33.772,34.158,449758,0
2002-01-04,34.216,34.216,33.805,34.158,106198,0
2002-01-07,33.978,34.314,33.88,34.226,180489,0
2002-01-08,34.24,34.323,34.2,34.248,203993,0
2002-01-09,34.264,34.331,34.141,34.141,121179,0
2002-01-10,34.101,34.166,33.69,33.772,241626,0
2002-01-11,33.772,33.772,33.32,33.451,199612,0
2002-01-14,33.451,33.617,33.287,33.617,329435,0
2002-01-15,33.436,33.451,33.294,33.387,138718,0
2002-01-16,33.394,33.533,33.196,33.294,261720,0
2002-01-17,33.294,33.294,32.992,33.018,574225,0
2002-01-18,32.999,33.108,31.95,32.598,1197410,0
2002-01-22,32.655,32.87,32.491,32.662,268539,0
2002-01-23,32.616,32.655,32.509,32.539,136282,0
2002-01-24,32.509,32.532,32.179,32.526,203993,0
2002-01-25,32.467,32.467,32.269,32.393,228110,0
2002-01-28,32.319,32.509,32.319,32.424,135547,0
2002-01-29,32.433,32.616,32.433,32.581,350994,0
2002-01-30,32.616,32.992,32.467,32.755,493119,0
2002-01-31,32.787,33.074,32.787,33.008,154674,0
2002-02-01,33.066,33.157,33.025,33.108,114113,0
2002-02-04,33.157,33.256,33.008,33.123,165629,0
2002-02-05,33.123,33.196,32.893,32.926,290583,0
2002-02-06,33.008,33.008,32.696,32.819,513331,0
2002-02-07,32.819,32.819,32.655,32.655,117403,0
2002-02-08,32.762,32.802,32.467,32.556,356349,0
2002-02-11,32.556,32.623,32.499,32.623,477284,0
2002-02-12,32.74,32.854,32.526,32.564,1277423,0
2002-02-13,32.705,32.976,32.662,32.934,161123,0
2002-02-14,32.934,33.09,32.81,33.049,208375,0
2002-02-15,33.066,33.222,33.041,33.205,195099,0
2002-02-19,33.205,33.272,33.196,33.248,137375,0
2002-02-20,33.312,33.576,33.157,33.576,356594,0
2002-02-21,33.69,33.715,33.272,33.272,147118,0
2002-02-22,33.346,33.723,33.28,33.723,128121,0
2002-02-25,33.699,34.018,33.633,33.69,163439,0
2002-02-26,33.763,34.018,33.756,33.953,220924,0
2002-02-27,33.953,34.248,33.953,34.216,486418,0
2002-02-28,34.018,34.331,34.018,34.208,993173,0
2002-03-01,34.296,34.503,34.208,34.462,776025,0
2002-03-04,34.444,35.087,34.363,35.087,225915,0
2002-03-05,35.087,35.866,34.964,35.866,573131,0
2002-03-06,35.809,35.809,34.98,35.44,592372,0
2002-03-07,35.579,35.724,35.546,35.619,216050,0
2002-03-08,35.619,35.759,35.472,35.546,236632,0
2002-03-11,35.579,35.579,35.128,35.242,349164,0
2002-03-12,35.242,35.449,35.111,35.449,279501,0
2002-03-13,35.472,35.645,35.357,35.595,355863,0
2002-03-14,35.579,35.956,35.572,35.956,528923,0
2002-03-15,35.956,36.261,35.768,35.882,435876,0
2002-03-18,36.041,36.439,35.931,36.401,379245,0
2002-03-19,36.416,36.58,36.326,36.523,136645,0
2002-03-20,36.34,36.547,36.34,36.515,662158,0
2002-03-21,36.531,36.72,36.439,36.638,170379,0
2002-03-22,36.638,36.638,36.349,36.349,1669457,0
2002-03-25,36.226,36.376,36.171,36.357,323830,0
2002-03-26,36.34,36.448,36.308,36.416,363050,0
2002-03-27,36.448,36.49,36.416,36.49,193642,0
2002-03-28,36.605,36.835,36.508,36.621,340028,0
2002-04-01,36.564,36.564,36.357,36.367,322735,0
2002-04-02,36.226,36.432,36.217,36.34,186581,0
2002-04-03,36.34,36.34,36.226,36.234,96209,0
2002-04-04,36.243,36.638,36.156,36.58,237484,0
2002-04-05,36.564,37.245,36.564,37.13,372670,0
2002-04-08,37.173,37.516,37.165,37.507,383260,0
2002-04-09,37.507,38.231,37.428,38.231,196445,0
2002-04-10,38.116,38.96,38.018,38.798,514307,0
2002-04-11,38.798,38.805,38.002,38.503,220438,0
2002-04-12,38.503,38.912,38.503,38.912,207890,0
2002-04-15,38.723,38.757,38.231,38.421,177565,0
2002-04-16,38.043,38.157,37.402,37.667,516621,0
2002-04-17,37.667,37.667,36.944,37.173,162344,0
2002-04-18,36.909,38.051,36.909,37.08,263666,0
2002-04-19,37.36,37.419,36.751,37.024,150284,0
2002-04-22,37.096,37.157,36.547,36.795,190720,0
2002-04-23,36.751,36.751,35.91,36.041,499692,0
2002-04-24,36.156,36.367,35.956,36.202,682130,0
2002-04-25,36.185,36.572,36.156,36.416,322129,0
2002-04-26,36.49,36.588,36.49,36.547,217633,0
2002-04-29,36.357,36.646,36.357,36.547,290704,0
2002-04-30,36.605,37.173,36.539,37.173,197782,0
2002-05-01,37.287,37.516,36.835,37.466,193399,0
2002-05-02,37.334,38.413,37.297,38.189,581289,0
2002-05-03,38.197,38.297,37.721,38.051,247713,0
2002-05-06,38.248,38.297,37.393,37.402,2263049,0
2002-05-07,37.334,37.657,37.015,37.121,260746,0
2002-05-08,37.312,37.368,36.795,36.989,369016,0
2002-05-09,36.874,36.874,36.448,36.465,201192,0
2002-05-10,36.465,36.465,35.931,35.979,252709,0
2002-05-13,36.103,36.465,36.062,36.21,153086,0
2002-05-14,36.409,36.523,36.08,36.457,321638,0
2002-05-15,36.531,36.751,36.393,36.745,169648,0
2002-05-16,36.662,36.866,36.432,36.72,265009,0
2002-05-17,36.72,36.874,36.357,36.851,320057,0
2002-05-20,36.76,36.786,36.393,36.5,141273,0
2002-05-21,36.448,36.481,35.988,36.103,175978,0
2002-05-22,36.147,36.376,36.094,36.317,134572,0
2002-05-23,36.376,37.015,36.317,37.015,260866,0
2002-05-24,37.066,37.262,36.72,37.033,138109,0
2002-05-28,37.147,37.228,36.965,37.105,214222,0
2002-05-29,37.262,37.567,37.121,37.534,305201,0
2002-05-30,37.49,37.702,37.105,37.165,629272,0
2002-05-31,35.759,35.857,35.546,35.857,2448285,0
2002-06-03,35.839,35.917,35.716,35.873,461207,0
2002-06-04,35.91,35.988,35.759,35.931,608085,0
2002-06-05,35.931,35.963,35.873,35.924,401166,0
2002-06-06,35.917,35.963,35.654,35.917,347699,0
2002-06-07,35.801,35.917,35.724,35.873,428935,0
2002-06-10,35.873,36.07,35.831,36.062,213006,0
2002-06-11,36.103,36.156,35.901,36.129,368531,0
2002-06-12,36.178,36.357,36.12,36.326,362927,0
2002-06-13,36.326,36.515,36.261,36.515,351354,0
2002-06-14,36.376,36.564,35.901,36.416,697228,0
2002-06-17,36.531,36.646,36.252,36.646,335037,0
2002-06-18,36.835,36.835,36.185,36.308,359515,0
2002-06-19,36.376,36.802,36.333,36.76,419795,0
2002-06-20,36.76,37.033,36.662,36.951,257459,0
2002-06-21,37.066,37.466,37.066,37.466,239674,0
2002-06-24,37.375,37.466,37.05,37.27,191448,0
2002-06-25,37.344,37.516,37.066,37.375,372911,0
2002-06-26,37.262,37.334,36.958,37.165,422722,0
2002-06-27,37.262,37.411,37.147,37.344,335768,0
2002-06-28,37.334,37.911,37.297,37.877,582142,0
2002-07-01,37.798,38.058,37.303,37.648,484956,0
2002-07-02,37.411,37.763,36.795,37.444,289727,0
2002-07-03,37.334,37.344,36.376,36.82,379976,0
2002-07-05,36.851,37.219,36.704,37.015,103765,0
2002-07-08,36.989,37.213,36.376,36.49,257943,0
2002-07-09,36.678,36.687,36.032,36.103,309094,0
2002-07-10,36.178,36.261,35.103,35.449,404212,0
2002-07-11,35.103,35.694,34.331,35.035,609666,0
2002-07-12,35.044,35.759,34.643,34.643,218487,0
2002-07-15,34.273,34.773,34.101,34.717,480814,0
2002-07-16,34.444,35.487,34.444,34.822,355979,0
2002-07-17,35.184,35.357,34.421,34.635,179878,0
2002-07-18,34.528,34.575,33.681,33.681,521857,0
2002-07-19,33.294,33.294,32.73,33.098,559004,0
2002-07-22,33.294,33.294,31.729,32.179,562170,0
2002-07-23,32.368,32.679,31.546,31.644,409693,0
2002-07-24,31.49,32.311,30.842,31.49,816460,0
2002-07-25,31.677,33.025,31.22,32.671,461816,0
2002-07-26,32.862,34.149,32.862,33.256,499692,0
2002-07-29,34.026,34.519,33.871,34.248,831926,0
2002-07-30,34.248,34.667,34.018,34.444,1000845,0
2002-07-31,34.444,34.643,33.978,34.61,471807,0
2002-08-01,34.61,34.61,33.846,33.846,385094,0
2002-08-02,34.042,34.042,33.371,33.468,284372,0
2002-08-05,33.566,33.566,32.293,32.41,485686,0
2002-08-06,31.636,31.95,31.062,31.391,1587978,0
2002-08-07,31.391,31.628,31.021,31.563,983311,0
2002-08-08,31.563,32.137,31.406,31.908,558149,0
2002-08-09,31.908,32.137,31.729,31.95,383260,0
2002-08-12,31.791,32.598,31.605,32.598,491898,0
2002-08-13,32.564,33.025,32.336,32.483,825347,0
2002-08-14,32.491,32.616,31.874,32.229,489586,0
2002-08-16,32.384,32.713,32.212,32.647,472171,0
2002-08-19,32.655,32.655,32.279,32.424,433319,0
2002-08-20,32.424,32.581,32.424,32.499,481421,0
2002-08-21,32.623,32.74,32.424,32.696,179878,0
2002-08-22,32.696,33.098,32.475,33.008,312263,0
2002-08-23,33.049,33.354,32.893,33.287,122029,0
2002-08-26,33.486,33.763,33.148,33.763,320907,0
2002-08-27,33.763,33.838,33.617,33.756,242475,0
2002-08-28,33.756,34.421,33.55,34.158,279742,0
2002-08-29,33.962,34.264,33.796,33.88,217389,0
2002-08-30,33.88,34.264,33.88,34.264,275483,0
2002-09-03,34.166,34.191,33.699,33.756,628544,0
2002-09-04,33.838,33.978,33.756,33.913,314577,0
2002-09-05,34.149,34.149,33.699,33.756,330652,0
2002-09-06,33.838,33.895,33.723,33.863,510409,0
2002-09-09,33.863,33.88,33.699,33.813,246986,0
2002-09-10,33.854,33.871,33.468,33.608,251246,0
2002-09-11,33.681,33.813,33.601,33.707,126660,0
2002-09-12,33.723,33.723,32.934,33.148,704295,0
2002-09-13,33.148,33.148,32.623,32.81,501029,0
2002-09-17,32.424,32.499,31.975,32.073,218609,0
2002-09-18,32.146,32.154,31.835,32.099,145413,0
2002-09-19,32.073,32.179,31.95,31.95,362805,0
2002-09-20,32.073,32.105,31.915,32.022,180976,0
2002-09-23,32.105,32.105,31.891,32.031,184874,0
2002-09-24,31.95,31.959,31.258,31.399,1359998,0
2002-09-25,31.482,31.482,30.857,31.046,362805,0
2002-09-26,31.169,31.228,30.931,31.143,443426,0
2002-09-27,31.22,31.22,30.505,30.619,491776,0
2002-09-30,30.619,30.659,30.315,30.505,524171,0
2002-10-01,30.505,30.505,30.092,30.339,318596,0
2002-10-02,30.382,30.413,30.11,30.333,345995,0
2002-10-03,30.225,30.382,29.986,30.225,418095,0
2002-10-04,30.144,30.225,29.676,29.758,329801,0
2002-10-07,29.828,29.828,28.895,29.002,297283,0
2002-10-08,28.501,28.821,28.083,28.573,512481,0
2002-10-09,28.501,28.51,27.476,27.476,647421,0
2002-10-10,27.162,28.351,26.614,28.189,625501,0
2002-10-11,28.344,29.362,28.344,29.051,387650,0
2002-10-14,29.125,29.125,28.501,28.673,335402,0
2002-10-15,29.051,29.354,28.757,29.002,497743,0
2002-10-16,28.968,29.042,28.377,28.615,347582,0
2002-10-17,28.658,28.812,28.42,28.624,395445,0
2002-10-18,28.651,28.658,28.229,28.651,307269,0
2002-10-21,28.651,28.697,28.304,28.501,291194,0
2002-10-22,28.534,28.534,27.894,28.024,413711,0
2002-10-23,28.106,28.106,27.484,27.714,343682,0
2002-10-24,27.745,28.14,27.547,27.646,918154,0
2002-10-25,27.654,27.793,27.476,27.786,887340,0
2002-10-28,27.984,28.048,27.793,27.884,466200,0
2002-10-29,27.909,27.933,27.375,27.417,340028,0
2002-10-30,27.467,27.671,27.096,27.195,473627,0
2002-10-31,27.246,27.63,27.246,27.59,546457,0
2002-11-01,27.599,27.861,27.476,27.861,580558,0
2002-11-04,27.909,28.812,27.909,28.721,628544,0
2002-11-05,28.721,29.222,28.59,29.133,658137,0
2002-11-06,29.306,29.815,29.019,29.815,693094,0
2002-11-07,29.906,30.083,29.863,29.959,690289,0
2002-11-08,30.021,30.021,29.166,29.389,350258,0
2002-11-11,29.354,29.354,28.748,29.002,315428,0
2002-11-12,29.205,29.898,29.098,29.706,544874,0
2002-11-13,29.559,29.914,29.328,29.436,296063,0
2002-11-14,29.512,30.101,29.421,30.101,350622,0
2002-11-15,30.03,30.505,30.03,30.333,335156,0
2002-11-18,30.348,30.348,29.996,30.101,465103,0
2002-11-19,30.101,30.101,29.898,30.101,139203,0
2002-11-20,30.101,30.225,29.723,30.183,265861,0
2002-11-21,30.225,30.487,30.11,30.447,392275,0
2002-11-22,30.447,30.463,29.996,30.266,856773,0
2002-11-25,30.266,30.306,29.854,29.959,653022,0
2002-11-26,29.906,29.945,29.706,29.782,611006,0
2002-11-27,29.782,30.005,29.436,29.782,440140,0
2002-11-29,29.906,30.067,29.723,30.005,171230,0
2002-12-02,29.906,30.128,29.791,29.906,719033,0
2002-12-03,29.906,30.092,29.706,29.938,1132622,0
2002-12-04,29.782,29.945,29.706,29.791,578858,0
2002-12-05,29.828,30.021,29.748,29.945,240652,0
2002-12-06,29.823,30.013,29.706,29.921,263183,0
2002-12-09,29.798,30.183,29.798,30.101,635000,0
2002-12-10,30.101,30.101,29.634,29.906,274263,0
2002-12-11,29.823,29.945,29.706,29.945,381315,0
2002-12-12,29.906,30.013,29.706,29.823,209836,0
2002-12-13,29.828,29.986,29.528,29.583,659110,0
2002-12-16,29.626,29.938,29.436,29.938,512601,0
2002-12-17,29.906,29.914,29.477,29.583,286564,0
2002-12-18,29.421,29.706,29.312,29.626,451952,0
2002-12-19,29.706,29.706,29.19,29.19,559856,0
2002-12-20,29.222,29.32,29.06,29.231,635973,0
2002-12-23,29.429,29.583,29.141,29.503,731820,0
2002-12-24,29.503,29.503,29.312,29.37,257701,0
2002-12-26,29.306,29.748,29.265,29.389,417361,0
2002-12-27,29.379,29.536,29.098,29.346,419073,0
2002-12-30,29.306,29.854,29.29,29.854,412495,0
2002-12-31,29.863,30.389,29.854,30.083,863469,0
2003-01-02,30.166,30.208,29.906,30.166,293023,0
2003-01-03,30.166,30.996,30.166,30.866,495061,0
2003-01-06,30.988,31.466,30.938,31.317,1044571,0
2003-01-07,31.308,31.308,30.816,30.914,577148,0
2003-01-08,30.875,31.021,30.636,30.743,932036,0
2003-01-09,30.759,30.906,30.505,30.866,423453,0
2003-01-10,30.866,30.906,30.717,30.849,408595,0
2003-01-13,30.931,31.021,30.668,30.703,459624,0
2003-01-14,30.782,30.889,30.588,30.857,296063,0
2003-01-15,31.062,31.062,30.554,30.636,427351,0
2003-01-16,30.833,30.833,30.03,30.2,322129,0
2003-01-17,30.208,30.208,29.691,29.854,350622,0
2003-01-21,29.844,29.906,29.528,29.782,417730,0
2003-01-22,29.379,29.544,29.265,29.544,662035,0
2003-01-23,29.552,29.748,29.299,29.379,601993,0
2003-01-24,29.389,29.405,29.098,29.098,312505,0
2003-01-27,29.082,29.125,28.774,28.951,303493,0
2003-01-28,29.002,29.019,28.804,28.977,308244,0
2003-01-29,28.903,29.421,28.903,29.098,373640,0
2003-01-30,29.133,29.337,28.821,28.821,202774,0
2003-01-31,28.862,29.184,28.821,29.184,437581,0
2003-02-03,29.306,29.575,29.239,29.281,230177,0
2003-02-04,29.281,29.46,29.125,29.46,330166,0
2003-02-05,29.477,29.782,29.421,29.691,302641,0
2003-02-06,29.706,29.706,29.52,29.544,284616,0
2003-02-07,29.889,29.889,29.354,29.354,345508,0
2003-02-10,29.354,29.429,28.951,29.354,433436,0
2003-02-11,29.436,29.436,28.895,28.944,266955,0
2003-02-12,28.985,29.06,28.812,28.88,445619,0
2003-02-13,28.78,28.862,28.443,28.862,466446,0
2003-02-14,28.78,28.928,28.615,28.615,277794,0
2003-02-18,28.697,28.985,28.573,28.919,353793,0
2003-02-19,29.125,29.767,28.862,29.684,428688,0
2003-02-20,29.599,29.706,29.231,29.528,251978,0
2003-02-21,29.559,29.889,29.306,29.863,238214,0
2003-02-24,29.807,29.836,29.477,29.643,222139,0
2003-02-25,29.684,29.968,29.477,29.968,198025,0
2003-02-26,29.889,29.945,29.618,29.889,215198,0
2003-02-27,29.921,30.373,29.854,30.258,386308,0
2003-02-28,30.298,30.676,30.144,30.191,240777,0
2003-03-03,30.275,30.545,29.952,30.044,421383,0
2003-03-04,30.044,30.044,29.568,29.568,467538,0
2003-03-05,29.559,29.643,29.494,29.559,455116,0
2003-03-06,29.568,29.676,29.429,29.52,239069,0
2003-03-07,29.52,29.608,29.312,29.46,160881,0
2003-03-10,29.379,29.429,28.821,28.944,318229,0
2003-03-11,29.027,29.222,28.766,28.862,261964,0
2003-03-12,29.684,29.921,29.398,29.592,4068540,0
2003-03-13,29.844,30.06,29.659,29.968,14107332,0
2003-03-14,29.959,29.968,29.477,29.559,4300914,0
2003-03-17,29.568,29.767,29.37,29.552,1877104,0
2003-03-18,29.354,29.676,29.281,29.477,1008397,0
2003-03-19,29.552,29.699,29.436,29.643,1222864,0
2003-03-20,29.643,30.044,29.222,29.968,727188,0
2003-03-21,30.258,31.088,30.053,31.088,912307,0
2003-03-24,30.71,30.71,28.78,29.599,718665,0
2003-03-25,29.599,30.152,29.599,30.152,604671,0
2003-03-26,30.275,30.289,29.823,30.289,394835,0
2003-03-27,30.258,30.447,29.881,30.275,401166,0
2003-03-28,30.215,30.339,29.968,30.306,463277,0
2003-03-31,29.889,30.25,29.618,29.952,625013,0
2003-04-01,29.952,30.759,29.921,30.71,541589,0
2003-04-02,31.037,31.538,30.833,30.965,457556,0
2003-04-03,31.029,31.104,30.562,30.636,387039,0
2003-04-04,30.636,30.734,30.092,30.11,555471,0
2003-04-07,30.119,30.601,29.872,30.43,871994,0
2003-04-08,30.594,30.601,30.053,30.356,283520,0
2003-04-09,30.373,30.528,30.06,30.282,495920,0
2003-04-10,30.289,30.382,29.807,30.356,572520,0
2003-04-11,30.421,30.965,29.968,30.092,352572,0
2003-04-14,30.092,30.382,30.053,30.365,388013,0
2003-04-15,30.339,30.594,30.166,30.594,637191,0
2003-04-16,30.594,30.594,30.128,30.242,601023,0
2003-04-17,30.298,30.528,30.092,30.528,460600,0
2003-04-21,30.588,30.889,30.588,30.889,487637,0
2003-04-22,30.889,31.563,30.717,31.458,908168,0
2003-04-23,31.49,31.81,31.203,31.743,557665,0
2003-04-24,31.743,31.743,31.334,31.505,509315,0
2003-04-25,31.449,31.729,31.046,31.258,490801,0
2003-04-28,31.326,31.399,30.956,31.08,457556,0
2003-04-29,31.119,31.9,31.012,31.366,450368,0
2003-04-30,31.326,31.628,31.004,31.004,585309,0
2003-05-01,31.08,31.49,30.825,31.399,643036,0
2003-05-02,31.399,31.868,31.399,31.835,497620,0
2003-05-05,31.777,32.212,31.72,32.196,412858,0
2003-05-06,32.196,32.687,32.171,32.376,549380,0
2003-05-07,30.791,31.406,29.791,30.044,2885378,0
2003-05-08,29.968,30.053,29.706,29.881,1761163,0
2003-05-09,29.93,30.324,29.93,30.092,803795,0
2003-05-12,30.092,30.092,29.436,29.723,2289967,0
2003-05-13,29.069,29.198,28.658,28.829,961262,0
2003-05-14,28.944,29.042,28.598,28.888,515401,0
2003-05-15,28.985,29.027,28.582,28.78,549745,0
2003-05-16,28.658,29.027,28.45,29.027,668489,0
2003-05-19,28.985,28.985,28.526,28.573,339053,0
2003-05-20,28.598,28.959,28.59,28.895,602481,0
2003-05-21,28.829,29.034,28.643,29.027,353061,0
2003-05-22,29.069,29.452,29.002,29.429,477651,0
2003-05-23,29.37,29.452,29.19,29.312,272559,0
2003-05-27,29.231,29.52,29.034,29.274,710750,0
2003-05-28,29.354,29.429,28.757,28.821,528312,0
2003-05-29,28.78,28.959,27.678,28.033,997315,0
2003-05-30,28.237,28.936,28.04,28.928,1675666,0
2003-06-02,28.888,29.069,28.748,28.829,806962,0
2003-06-03,28.903,29.091,28.673,29.091,498233,0
2003-06-04,29.117,29.906,28.959,29.815,744730,0
2003-06-05,29.608,29.863,29.306,29.691,536106,0
2003-06-06,29.807,30.356,29.791,29.898,553276,0
2003-06-09,29.93,29.959,29.151,29.239,588107,0
2003-06-10,29.248,29.626,29.248,29.626,264768,0
2003-06-11,29.767,30.191,29.436,30.152,338692,0
2003-06-12,30.013,30.06,29.362,29.477,546216,0
2003-06-13,29.536,29.559,28.862,28.903,618796,0
2003-06-16,29.027,29.494,29.027,29.494,726583,0
2003-06-17,29.485,29.552,29.117,29.354,329801,0
2003-06-18,29.151,29.151,28.713,28.739,652047,0
2003-06-19,28.862,28.944,28.501,28.534,504444,0
2003-06-20,28.615,28.739,28.491,28.501,554620,0
2003-06-23,28.501,28.501,27.977,28.106,401898,0
2003-06-24,28.124,28.246,27.837,28.131,476676,0
2003-06-25,28.148,28.45,28.083,28.172,356838,0
2003-06-26,28.124,28.443,28.04,28.427,394103,0
2003-06-27,28.436,28.573,28.206,28.237,264768,0
2003-06-30,28.337,28.467,28.04,28.411,722199,0
2003-07-01,28.369,28.526,28.008,28.518,646446,0
2003-07-02,28.474,29.108,28.385,29.108,504688,0
2003-07-03,29.069,29.108,28.748,28.985,175129,0
2003-07-07,29.175,29.452,28.977,28.977,428568,0
2003-07-08,28.985,29.082,28.787,29.034,491898,0
2003-07-09,29.108,29.166,28.474,28.721,466811,0
2003-07-10,28.673,28.673,28.048,28.237,528312,0
2003-07-11,28.287,28.543,28.246,28.534,668125,0
2003-07-14,28.739,29.559,28.658,29.469,1591267,0
2003-07-15,29.552,29.968,29.389,29.782,676284,0
2003-07-16,29.844,29.93,29.52,29.815,439651,0
2003-07-17,29.815,29.889,29.676,29.791,860060,0
2003-07-18,29.872,30.215,29.758,30.021,524903,0
2003-07-21,30.137,30.282,29.823,29.914,306292,0
2003-07-22,29.938,30.382,29.93,30.234,422722,0
2003-07-23,30.234,30.258,29.844,30.128,295577,0
2003-07-24,30.215,30.8,30.144,30.734,762875,0
2003-07-25,30.956,31.119,30.773,30.996,710139,0
2003-07-28,31.037,31.169,30.842,30.906,691627,0
2003-07-29,30.956,31.653,30.759,31.538,917179,0
2003-07-30,31.53,32.188,31.512,32.154,1048344,0
2003-07-31,32.269,32.483,32.105,32.361,1260130,0
2003-08-01,32.351,32.705,32.221,32.517,661304,0
2003-08-04,32.433,32.721,31.924,32.662,833633,0
2003-08-05,32.556,32.721,32.286,32.475,769208,0
2003-08-06,32.311,32.351,31.966,32.244,964189,0
2003-08-07,31.819,31.983,31.475,31.908,2008634,0
2003-08-08,31.915,31.966,31.686,31.736,757149,0
2003-08-11,31.736,31.997,31.695,31.736,933132,0
2003-08-12,31.119,31.128,30.588,30.889,1321269,0
2003-08-13,30.889,30.914,30.463,30.471,934474,0
2003-08-14,30.545,30.791,30.447,30.703,635726,0
2003-08-15,30.71,30.71,30.053,30.053,353179,0
2003-08-18,30.053,30.535,30.053,30.373,466446,0
2003-08-19,30.505,30.659,30.298,30.629,658625,0
2003-08-20,30.71,30.906,30.505,30.8,324444,0
2003-08-21,30.875,31.169,30.71,31.004,625256,0
2003-08-22,31.08,31.08,30.808,30.833,579828,0
2003-08-25,30.752,30.897,30.438,30.866,652535,0
2003-08-26,30.752,31.251,30.505,31.185,352695,0
2003-08-27,30.914,31.605,30.889,31.572,345388,0
2003-08-28,31.53,31.598,31.203,31.512,431491,0
2003-08-29,31.49,31.713,31.326,31.653,304465,0
2003-09-02,31.777,31.883,31.572,31.86,385094,0
2003-09-03,31.86,31.983,31.835,31.94,386919,0
2003-09-04,31.883,32.006,31.644,31.661,389965,0
2003-09-05,31.53,31.628,31.258,31.406,346604,0
2003-09-08,31.406,31.555,31.203,31.512,833755,0
2003-09-09,31.555,31.686,31.267,31.49,393133,0
2003-09-10,31.458,31.521,31.071,31.203,453898,0
2003-09-11,31.22,31.59,31.22,31.555,319201,0
2003-09-12,31.581,31.94,31.203,31.908,278528,0
2003-09-15,31.785,31.891,31.505,31.628,248201,0
2003-09-16,31.572,31.826,31.441,31.661,305320,0
2003-09-17,31.572,31.572,31.242,31.366,220190,0
2003-09-18,31.49,31.852,31.308,31.819,409571,0
2003-09-19,31.819,32.137,31.729,32.022,757149,0
2003-09-22,32.031,32.031,31.751,31.932,259894,0
2003-09-23,31.826,32.229,31.819,32.188,356473,0
2003-09-24,32.188,32.368,31.868,31.997,286687,0
2003-09-25,31.94,32.064,31.628,31.677,285590,0
2003-09-26,31.653,31.8,31.521,31.736,210690,0
2003-09-29,31.704,31.966,31.538,31.966,184630,0
2003-09-30,31.86,32.424,31.636,32.319,613928,0
2003-10-01,32.188,32.451,31.983,32.402,459259,0
2003-10-02,32.517,32.819,32.433,32.696,383384,0
2003-10-03,32.885,33.426,32.885,33.362,460354,0
2003-10-06,33.362,33.863,33.362,33.863,388258,0
2003-10-07,33.748,33.943,33.394,33.913,421383,0
2003-10-08,33.871,33.97,33.681,33.953,238583,0
2003-10-09,33.953,34.404,33.953,34.323,335280,0
2003-10-10,34.323,34.363,34.109,34.273,268539,0
2003-10-13,34.282,34.487,34.282,34.444,301055,0
2003-10-14,34.404,34.503,34.363,34.47,294236,0
2003-10-15,34.47,34.528,34.208,34.226,352572,0
2003-10-16,34.24,34.437,34.172,34.404,228957,0
2003-10-17,34.478,34.487,34.036,34.094,475700,0
2003-10-20,34.255,34.454,34.172,34.282,665199,0
2003-10-21,34.282,34.396,34.118,34.158,213492,0
2003-10-22,34.158,34.305,33.723,33.739,513697,0
2003-10-23,33.763,33.763,33.287,33.46,540496,0
2003-10-24,33.46,33.576,33.008,33.379,431126,0
2003-10-27,33.387,34.264,33.379,33.664,834001,0
2003-10-28,33.664,33.829,32.769,33.583,448541,0
2003-10-29,33.601,33.953,33.55,33.633,342342,0
2003-10-30,33.633,33.871,33.601,33.625,416512,0
2003-10-31,33.748,33.986,33.409,33.583,323223,0
2003-11-03,33.486,33.995,33.379,33.895,416464,0
2003-11-04,33.829,33.829,30.266,30.463,5744840,0
2003-11-05,30.076,30.215,29.668,29.748,2041639,0
2003-11-06,29.583,30.183,29.306,30.005,1008155,0
2003-11-07,30.166,30.397,29.723,29.767,1050047,0
2003-11-10,29.354,29.362,27.802,28.369,4371183,0
2003-11-11,28.474,29.117,28.321,28.721,970155,0
2003-11-12,28.78,29.019,28.255,28.329,1446339,0
2003-11-13,28.329,28.888,28.214,28.821,661546,0
2003-11-14,28.821,29.141,28.821,28.903,746676,0
2003-11-17,28.944,28.944,28.706,28.821,1126287,0
2003-11-18,28.573,28.658,28.206,28.214,840452,0
2003-11-19,28.369,28.369,28.092,28.124,509676,0
2003-11-20,28.048,28.065,27.687,27.861,525145,0
2003-11-21,27.916,27.991,27.105,27.105,997315,0
2003-11-24,27.114,27.722,27.096,27.573,1312380,0
2003-11-25,27.695,28.065,27.614,28.008,513211,0
2003-11-26,28.04,28.287,27.861,28.172,693578,0
2003-11-28,28.083,28.321,27.942,27.959,288391,0
2003-12-01,28.083,28.246,28.008,28.065,891600,0
2003-12-02,28.083,28.124,27.853,27.968,557052,0
2003-12-03,28.131,28.206,27.984,27.984,424552,0
2003-12-04,28.083,28.114,27.925,28.065,548531,0
2003-12-05,28.073,28.377,27.916,27.925,348193,0
2003-12-08,27.875,28.083,27.81,27.916,266228,0
2003-12-09,28.092,28.092,27.662,27.959,270002,0
2003-12-10,27.884,28.008,27.761,27.959,267931,0
2003-12-11,27.951,28.491,27.951,28.271,398731,0
2003-12-12,28.229,28.607,28.229,28.565,615269,0
2003-12-15,28.697,28.73,28.246,28.329,303249,0
2003-12-16,28.411,28.582,28.181,28.582,301665,0
2003-12-17,28.491,28.491,28.351,28.403,389231,0
2003-12-18,28.534,28.534,28.403,28.443,557781,0
2003-12-19,28.436,28.673,28.287,28.534,824987,0
2003-12-22,28.573,28.766,28.369,28.615,326754,0
2003-12-23,28.615,28.78,28.46,28.534,240288,0
2003-12-24,28.534,28.565,28.42,28.474,154790,0
2003-12-26,28.474,28.73,28.321,28.361,164169,0
2003-12-29,28.518,28.607,28.321,28.45,595419,0
2003-12-30,28.45,28.721,28.385,28.491,451221,0
2003-12-31,28.615,28.739,28.237,28.329,656066,0
2004-01-02,28.491,28.501,28.172,28.295,413711,0
2004-01-05,28.411,28.643,28.255,28.385,611495,0
2004-01-06,28.658,28.721,28.255,28.697,812930,0
2004-01-07,28.658,28.658,27.875,27.942,1057477,0
2004-01-08,28.04,28.436,27.968,28.436,695162,0
2004-01-09,28.411,28.411,28.057,28.163,452077,0
2004-01-12,28.14,28.206,27.951,28.099,506514,0
2004-01-13,28.099,28.279,27.909,28.155,501762,0
2004-01-14,28.057,28.312,27.991,28.287,399948,0
2004-01-15,28.246,28.246,27.925,28.124,533547,0
2004-01-16,28.124,28.271,27.875,27.875,477651,0
2004-01-20,27.63,27.867,27.599,27.722,590789,0
2004-01-21,27.802,27.819,27.547,27.59,436969,0
2004-01-22,27.714,27.793,27.262,27.507,934228,0
2004-01-23,27.678,27.793,27.423,27.564,655091,0
2004-01-26,27.63,27.793,27.408,27.606,710992,0
2004-01-27,27.752,27.916,27.59,27.793,970766,0
2004-01-28,28.163,28.73,28.14,28.369,1076597,0
2004-01-29,28.491,28.501,27.942,28.262,380464,0
2004-01-30,28.287,28.951,28.246,28.888,1029344,0
2004-02-02,29.091,29.444,28.909,29.436,781505,0
2004-02-03,29.436,29.559,29.256,29.312,756055,0
2004-02-04,29.299,29.306,28.665,28.697,555958,0
2004-02-05,28.491,28.651,28.361,28.651,677257,0
2004-02-06,28.59,29.151,28.534,29.108,489948,0
2004-02-09,29.231,29.231,28.804,28.862,436486,0
2004-02-10,29.01,29.125,28.697,28.795,835824,0
2004-02-11,28.903,28.903,28.534,28.534,854456,0
2004-02-12,28.534,28.739,28.255,28.279,805257,0
2004-02-13,26.685,27.096,25.979,27.016,3296776,0
2004-02-17,26.808,27.088,26.529,26.991,1388247,0
2004-02-18,26.437,26.578,26.094,26.314,962239,0
2004-02-19,26.314,26.52,26.168,26.305,613928,0
2004-02-20,26.314,26.446,26.154,26.405,723659,0
2004-02-23,26.437,26.474,26.045,26.122,580436,0
2004-02-24,26.122,26.122,25.585,25.823,1146503,0
2004-02-25,25.823,26.369,25.823,26.245,1200944,0
2004-02-26,26.245,26.398,26.13,26.369,432832,0
2004-02-27,26.359,26.605,26.314,26.605,460962,0
2004-03-01,26.622,27.17,26.587,27.088,659355,0
2004-03-02,27.096,27.564,27.096,27.547,710139,0
2004-03-03,27.449,27.77,27.423,27.517,782969,0
2004-03-04,27.507,27.81,27.467,27.81,674211,0
2004-03-05,27.81,27.81,27.531,27.63,1498955,0
2004-03-08,27.59,27.59,27.114,27.344,1054068,0
2004-03-09,27.335,27.344,26.998,27.096,387891,0
2004-03-10,27.054,27.096,26.553,26.605,488854,0
2004-03-11,26.482,26.482,26.191,26.245,580074,0
2004-03-12,26.245,26.52,26.236,26.52,404455,0
2004-03-15,26.52,26.644,26.13,26.191,410909,0
2004-03-16,26.314,26.5,26.112,26.398,416880,0
2004-03-17,26.398,26.465,25.989,26.103,1073675,0
2004-03-18,26.103,26.154,25.692,25.783,766285,0
2004-03-19,25.699,25.815,25.577,25.637,1097304,0
2004-03-22,25.373,25.848,25.111,25.741,1484583,0
2004-03-23,25.783,25.866,25.56,25.808,445498,0
2004-03-24,25.823,25.914,25.454,25.552,497014,0
2004-03-25,25.544,25.79,25.504,25.675,901348,0
2004-03-26,25.823,25.954,25.33,25.33,977463,0
2004-03-29,25.381,25.866,25.364,25.569,677502,0
2004-03-30,25.454,25.454,24.781,25.231,1566668,0
2004-03-31,25.339,25.544,25.166,25.528,828640,0
2004-04-01,25.259,25.741,25.217,25.271,866393,0
2004-04-02,25.271,25.603,25.166,25.39,758492,0
2004-04-05,25.454,25.495,24.723,24.796,909505,0
2004-04-06,24.733,24.772,23.647,24.075,1747644,0
2004-04-07,25.011,25.025,24.06,24.322,1310795,0
2004-04-08,24.378,24.378,23.796,23.805,619897,0
2004-04-12,23.814,23.829,22.234,23.238,1090481,0
2004-04-13,23.269,24.016,22.787,23.401,1292893,0
2004-04-14,23.195,23.952,23.116,23.567,2051262,0
2004-04-15,23.567,23.852,23.507,23.737,1070750,0
2004-04-16,23.886,24.01,23.499,23.814,785648,0
2004-04-19,23.814,23.814,23.344,23.541,926191,0
2004-04-20,23.681,23.86,23.435,23.484,848492,0
2004-04-21,23.484,23.55,23.064,23.516,620869,0
2004-04-22,23.344,23.829,23.319,23.567,734376,0
2004-04-23,23.443,23.499,23.195,23.377,406280,0
2004-04-26,23.304,23.655,23.107,23.147,649370,0
2004-04-27,23.312,23.55,23.081,23.328,381800,0
2004-04-28,23.334,23.525,23.155,23.45,540126,0
2004-04-29,23.567,23.598,22.966,23.122,1301414,0
2004-04-30,23.238,23.443,22.94,23.13,1153079,0
2004-05-03,23.195,23.968,22.958,23.911,906097,0
2004-05-04,24.304,24.88,24.206,24.569,1431607,0
2004-05-05,24.715,24.987,24.337,24.477,1041158,0
2004-05-06,24.262,24.493,23.754,24.19,1277791,0
2004-05-07,24.199,24.362,23.525,23.814,831926,0
2004-05-10,23.582,23.69,22.579,23.155,931302,0
2004-05-11,21.721,23.737,21.721,23.18,945428,0
2004-05-12,23.137,23.484,22.801,23.401,571185,0
2004-05-13,23.401,23.655,23.205,23.253,672386,0
2004-05-14,22.949,23.261,22.761,22.893,470706,0
2004-05-17,22.893,23.401,22.671,23.401,654361,0
2004-05-18,23.435,23.779,23.344,23.665,639991,0
2004-05-19,23.598,23.894,22.893,23.072,871387,0
2004-05-20,22.992,23.631,22.992,23.344,931670,0
2004-05-21,23.401,23.681,23.253,23.312,1202646,0
2004-05-24,23.334,23.681,23.164,23.238,437946,0
2004-05-25,23.334,23.639,23.334,23.484,628424,0
2004-05-26,23.484,23.779,23.253,23.607,664715,0
2004-05-27,23.814,23.946,23.41,23.55,936911,0
2004-05-28,23.525,23.814,23.525,23.713,551694,0
2004-06-01,23.737,23.805,23.205,23.533,552423,0
2004-06-02,23.507,23.823,23.435,23.823,563875,0
2004-06-03,23.69,23.844,23.492,23.558,608085,0
2004-06-04,23.713,23.805,23.41,23.507,401410,0
2004-06-07,23.647,23.754,23.467,23.623,217145,0
2004-06-08,23.647,23.746,23.45,23.69,301424,0
2004-06-09,23.69,23.894,23.672,23.771,491529,0
2004-06-10,23.771,24.28,23.681,24.256,1366694,0
2004-06-14,24.051,24.075,23.805,23.993,508949,0
2004-06-15,24.223,24.454,24.165,24.411,689189,0
2004-06-16,24.411,24.591,24.223,24.591,320667,0
2004-06-17,24.51,24.569,24.262,24.428,544508,0
2004-06-18,24.346,24.83,24.304,24.83,582142,0
2004-06-21,24.83,24.972,24.649,24.88,544508,0
2004-06-22,24.902,25.175,24.839,25.004,662400,0
2004-06-23,25.068,25.513,24.873,25.504,490678,0
2004-06-24,25.544,25.717,25.231,25.265,1119589,0
2004-06-25,25.339,25.628,25.33,25.603,796001,0
2004-06-28,25.637,25.848,25.404,25.79,559490,0
2004-06-29,25.866,25.866,25.454,25.513,1504074,0
2004-06-30,25.513,25.734,25.201,25.56,1089260,0
2004-07-01,25.445,26.006,25.33,25.939,1429902,0
2004-07-02,25.946,26.465,25.946,26.283,698088,0
2004-07-06,26.359,26.376,25.799,26.154,482401,0
2004-07-07,26.168,26.948,26.154,26.932,1084879,0
2004-07-08,26.957,26.966,26.637,26.892,1021184,0
2004-07-09,26.851,27.08,26.719,27.072,1397142,0
2004-07-12,26.851,27.237,26.685,27.162,897085,0
2004-07-13,27.162,27.17,26.851,27.13,556568,0
2004-07-14,27.122,27.246,26.932,27.204,507730,0
2004-07-15,27.262,27.491,27.145,27.211,1060887,0
2004-07-16,27.417,27.449,27.054,27.105,658260,0
2004-07-19,27.138,27.335,27.063,27.301,368895,0
2004-07-20,27.449,27.458,27.13,27.204,927895,0
2004-07-21,27.408,27.59,27.13,27.204,846420,0
2004-07-22,27.262,27.285,26.719,26.859,697350,0
2004-07-23,26.702,26.932,26.43,26.711,668489,0
2004-07-26,26.605,26.702,26.332,26.376,639016,0
2004-07-27,26.261,26.482,25.815,25.866,1068559,0
2004-07-28,25.783,26.208,25.404,25.989,1251973,0
2004-07-29,26.154,26.359,25.997,26.03,507364,0
2004-07-30,26.038,26.277,25.962,26.253,684932,0
2004-08-02,26.277,26.5,25.979,26.398,734619,0
2004-08-03,26.392,27.054,26.277,26.892,1046758,0
2004-08-04,26.52,26.998,26.277,26.752,413098,0
2004-08-05,26.668,26.676,26.122,26.236,640722,0
2004-08-06,26.068,26.644,26.006,26.314,784430,0
2004-08-09,26.398,26.529,26.199,26.332,416880,0
2004-08-10,26.456,26.57,26.299,26.398,351721,0
2004-08-11,26.456,26.597,26.398,26.57,682254,0
2004-08-12,26.676,26.702,26.277,26.414,274140,0
2004-08-13,26.398,26.465,26.277,26.465,276215,0
2004-08-16,26.482,26.923,26.474,26.768,468516,0
2004-08-17,26.799,27.17,26.799,27.08,543415,0
2004-08-18,26.605,27.13,26.553,27.13,398121,0
2004-08-19,27.08,27.088,26.761,26.867,605891,0
2004-08-20,26.974,27.177,26.966,27.17,372060,0
2004-08-23,27.096,27.211,27.006,27.195,506514,0
2004-08-24,27.246,27.491,27.204,27.491,389474,0
2004-08-25,27.491,27.828,27.467,27.752,634145,0
2004-08-26,27.714,27.959,27.59,27.959,464741,0
2004-08-27,27.942,28.189,27.942,28.124,395685,0
2004-08-30,28.148,28.665,28.148,28.665,850440,0
2004-08-31,28.665,29.265,28.658,29.151,1351593,0
2004-09-01,29.205,29.559,29.069,29.421,2256347,0
2004-09-02,29.421,29.651,29.069,29.626,1571418,0
2004-09-03,29.469,30.137,29.452,29.906,1078671,0
2004-09-07,29.906,30.339,29.791,30.234,1085488,0
2004-09-08,30.137,30.234,29.854,30.03,1031538,0
2004-09-09,29.889,29.898,29.141,29.151,1359754,0
2004-09-10,29.069,29.074,28.658,28.862,1065392,0
2004-09-13,28.04,28.403,27.752,28.369,1224446,0
2004-09-14,28.369,28.385,27.968,28.221,994759,0
2004-09-15,28.221,28.573,28.172,28.491,535619,0
2004-09-16,28.491,28.936,28.369,28.936,446352,0
2004-09-17,29.002,29.019,28.598,28.697,561804,0
2004-09-20,28.598,28.853,28.501,28.573,511140,0
2004-09-21,28.51,29.01,28.51,28.837,490194,0
2004-09-22,28.739,28.951,28.483,28.491,598587,0
2004-09-23,28.658,28.73,28.304,28.304,515037,0
2004-09-24,28.312,28.51,28.206,28.287,452195,0
2004-09-27,28.206,28.551,28.206,28.518,384482,0
2004-09-28,28.411,28.411,28.148,28.394,536350,0
2004-09-29,28.321,28.598,28.321,28.403,449150,0
2004-09-30,28.534,28.665,28.385,28.558,659233,0
2004-10-01,28.558,29.337,28.411,29.117,420896,0
2004-10-04,29.108,29.436,29.108,29.231,479111,0
2004-10-05,29.151,29.959,28.985,29.328,672386,0
2004-10-06,29.413,29.599,29.405,29.46,280965,0
2004-10-07,29.429,29.477,28.862,28.862,301665,0
2004-10-08,28.944,29.281,28.944,29.002,269878,0
2004-10-11,28.895,29.06,28.551,28.573,310314,0
2004-10-12,28.411,28.862,28.411,28.853,714772,0
2004-10-13,28.903,29.198,28.903,29.125,625501,0
2004-10-14,29.069,29.151,28.977,29.108,649248,0
2004-10-15,29.274,29.37,29.184,29.222,672019,0
2004-10-18,29.312,29.643,29.151,29.568,462062,0
2004-10-19,29.452,29.914,29.452,29.651,814877,0
2004-10-20,29.659,29.659,29.01,29.379,585430,0
2004-10-21,29.213,29.889,29.166,29.714,1107653,0
2004-10-22,29.714,29.739,29.429,29.469,644373,0
2004-10-25,29.354,29.436,29.082,29.091,428324,0
2004-10-26,29.141,29.643,29.133,29.599,995244,0
2004-10-27,29.477,29.807,29.46,29.767,473264,0
2004-10-28,29.767,29.986,29.684,29.986,418828,0
2004-10-29,30.005,30.234,29.906,30.128,352328,0
2004-11-01,30.258,30.752,30.215,30.752,350871,0
2004-11-02,30.914,30.914,30.382,30.413,552179,0
2004-11-03,30.258,30.791,30.152,30.629,368285,0
2004-11-04,30.833,31.441,30.833,31.399,682009,0
2004-11-05,31.406,31.441,30.43,30.43,1575680,0
2004-11-08,30.463,30.629,30.306,30.521,1293380,0
2004-11-09,30.588,30.619,30.289,30.421,787837,0
2004-11-10,30.471,30.694,30.413,30.535,397269,0
2004-11-11,30.752,30.782,30.562,30.685,610763,0
2004-11-12,30.833,31.512,30.782,31.382,911332,0
2004-11-15,31.119,31.441,31.071,31.326,783576,0
2004-11-16,31.374,31.67,31.212,31.251,706243,0
2004-11-17,30.703,30.906,29.823,29.93,841184,0
2004-11-18,30.013,30.438,29.706,30.242,755688,0
2004-11-19,30.208,30.405,29.748,29.791,356838,0
2004-11-22,29.844,30.397,29.758,30.234,717937,0
2004-11-23,30.242,30.382,29.945,30.382,540980,0
2004-11-24,30.496,30.579,30.324,30.413,653874,0
2004-11-26,30.382,30.382,30.225,30.298,138109,0
2004-11-29,30.289,30.382,29.748,29.854,601625,0
2004-11-30,29.854,29.889,29.452,29.863,921320,0
2004-12-01,30.119,30.676,29.968,30.528,718299,0
2004-12-02,30.528,30.528,30.175,30.324,680671,0
2004-12-03,30.324,30.636,30.324,30.636,902566,0
2004-12-06,30.636,30.914,30.528,30.833,458891,0
2004-12-07,30.947,30.947,30.356,30.356,757640,0
2004-12-08,30.339,30.734,30.175,30.298,498353,0
2004-12-09,30.333,30.554,29.881,30.348,1359754,0
2004-12-10,30.389,30.734,30.298,30.629,730359,0
2004-12-13,30.629,30.767,30.487,30.71,617582,0
2004-12-14,30.505,30.791,30.275,30.289,1274501,0
2004-12-15,30.463,30.782,30.389,30.629,1840205,0
2004-12-16,30.636,30.752,30.315,30.315,755810,0
2004-12-17,29.968,30.724,29.959,30.71,829977,0
2004-12-20,30.71,30.982,30.588,30.791,657527,0
2004-12-21,30.791,31.203,30.791,31.203,577635,0
2004-12-22,31.203,31.406,31.104,31.406,489462,0
2004-12-23,31.555,31.59,31.169,31.258,503227,0
2004-12-27,31.193,31.458,31.071,31.406,419189,0
2004-12-28,31.466,31.614,31.283,31.614,495551,0
2004-12-29,31.49,31.86,31.374,31.86,541221,0
2004-12-30,31.86,32.105,31.686,31.883,446352,0
2004-12-31,31.9,32.229,31.644,31.644,440015,0
2005-01-03,31.695,32.113,31.326,31.521,613928,0
2005-01-04,31.422,31.653,30.947,31.08,616486,0
2005-01-05,31.119,31.185,29.512,29.767,1150525,0
2005-01-06,29.986,30.137,29.46,29.52,1750813,0
2005-01-07,29.599,29.889,29.362,29.528,908291,0
2005-01-10,29.52,29.559,29.108,29.265,910237,0
2005-01-11,29.151,29.328,28.821,28.888,1115325,0
2005-01-12,28.829,29.069,28.057,28.862,928385,0
2005-01-13,28.697,29.748,28.697,29.108,727067,0
2005-01-14,29.274,29.536,29.198,29.436,360491,0
2005-01-18,29.52,30.053,29.198,30.053,509555,0
2005-01-19,30.092,30.457,29.748,30.11,660693,0
2005-01-20,30.053,30.053,29.559,29.668,480814,0
2005-01-21,29.739,29.959,29.452,29.959,605403,0
2005-01-24,29.93,30.266,29.706,29.767,536471,0
2005-01-25,29.872,29.977,28.951,28.968,709165,0
2005-01-26,29.108,29.389,28.829,29.312,693820,0
2005-01-27,29.175,29.477,28.909,29.19,775661,0
2005-01-28,29.337,29.552,29.082,29.452,1259158,0
2005-01-31,29.559,29.807,29.32,29.477,1037626,0
2005-02-01,29.599,29.767,29.485,29.699,504444,0
2005-02-02,29.844,30.152,29.559,29.691,2000838,0
2005-02-03,29.807,29.881,29.46,29.575,685420,0
2005-02-04,29.643,29.938,29.536,29.559,1061010,0
2005-02-07,29.559,29.996,29.398,29.699,765796,0
2005-02-08,29.599,30.053,29.599,29.643,695162,0
2005-02-09,29.643,30.183,29.643,29.959,663133,0
2005-02-10,30.175,30.463,30.175,30.333,722440,0
2005-02-11,30.333,30.588,30.128,30.333,821089,0
2005-02-14,30.457,30.791,30.457,30.71,1309332,0
2005-02-15,30.875,31.317,30.717,31.242,1522947,0
2005-02-16,30.759,31.161,30.61,31.029,935324,0
2005-02-17,31.283,31.653,31.22,31.258,1195951,0
2005-02-18,31.258,31.9,30.588,31.344,1244057,0
2005-02-22,31.352,31.352,30.463,30.463,686148,0
2005-02-23,30.463,31.037,30.463,30.629,940194,0
2005-02-24,30.421,30.588,30.282,30.438,419435,0
2005-02-25,30.438,31.572,30.438,31.466,831443,0
2005-02-28,31.475,31.768,31.08,31.414,1074407,0
2005-03-01,31.414,31.713,31.326,31.406,944945,0
2005-03-02,31.422,31.431,30.947,31.242,715739,0
2005-03-03,31.258,31.352,30.923,31.242,703441,0
2005-03-04,31.49,31.81,31.366,31.614,424794,0
2005-03-07,31.695,32.344,31.581,32.196,454877,0
2005-03-08,32.204,32.204,31.76,31.983,277431,0
2005-03-09,31.777,31.777,31.088,31.22,705391,0
2005-03-10,31.228,31.743,31.22,31.406,672628,0
2005-03-11,30.545,30.842,30.2,30.61,1217750,0
2005-03-14,30.668,31.212,30.545,31.203,687612,0
2005-03-15,31.283,31.598,30.974,31.012,518937,0
2005-03-16,30.889,30.889,30.505,30.579,783335,0
2005-03-17,30.545,31.176,30.545,31.037,466930,0
2005-03-18,31.046,31.046,30.242,30.496,1041278,0
2005-03-21,30.463,30.61,30.25,30.457,550235,0
2005-03-22,30.413,30.71,29.668,29.668,877719,0
2005-03-23,29.676,29.938,29.108,29.599,1162701,0
2005-03-24,29.684,30.175,29.651,29.706,539880,0
2005-03-28,29.767,29.952,29.608,29.723,461570,0
2005-03-29,29.731,30.339,29.643,30.03,630371,0
2005-03-30,30.092,31.119,30.092,30.629,695649,0
2005-03-31,30.703,31.037,30.471,30.545,648395,0
2005-04-01,30.956,31.119,30.339,30.57,909384,0
2005-04-04,30.298,30.535,30.258,30.487,764823,0
2005-04-05,30.463,30.842,30.258,30.289,560585,0
2005-04-06,30.298,30.579,30.242,30.282,591156,0
2005-04-07,30.298,30.554,30.234,30.521,693820,0
2005-04-08,30.545,30.545,30.258,30.298,478989,0
2005-04-11,30.339,30.373,30.076,30.348,385579,0
2005-04-12,30.266,30.61,30.037,30.61,771520,0
2005-04-13,30.588,30.703,30.389,30.389,683349,0
2005-04-14,30.289,30.43,30.005,30.06,470586,0
2005-04-15,30.092,30.333,29.889,30.005,806107,0
2005-04-18,30.005,30.258,29.807,29.968,648518,0
2005-04-19,30.137,30.137,29.898,29.952,315064,0
2005-04-20,29.952,30.2,29.758,29.986,863104,0
2005-04-21,30.191,30.356,29.889,30.013,459016,0
2005-04-22,30.053,30.791,29.959,30.791,1155757,0
2005-04-25,30.833,31.193,30.833,31.046,482519,0
2005-04-26,30.875,31.153,30.875,31.113,697350,0
2005-04-27,31.029,31.212,30.833,31.113,723175,0
2005-04-28,31.071,31.104,30.659,30.685,415171,0
2005-04-29,30.849,31.317,30.651,31.299,729263,0
2005-05-02,31.344,31.344,30.974,31.292,720369,0
2005-05-03,31.344,31.53,31.143,31.53,693333,0
2005-05-04,31.53,31.9,31.334,31.9,816583,0
2005-05-05,31.94,32.221,31.475,31.653,1503824,0
2005-05-06,31.653,31.819,31.062,31.572,809154,0
2005-05-09,31.572,31.94,31.422,31.9,1238575,0
2005-05-10,31.86,32.146,31.677,31.932,947867,0
2005-05-11,31.932,31.94,31.414,31.449,1385936,0
2005-05-12,30.808,31.276,30.791,31.021,1198628,0
2005-05-13,31.203,31.203,30.554,30.629,827543,0
2005-05-16,30.629,31.021,30.629,30.956,1048220,0
2005-05-17,30.875,31.283,30.767,31.119,999871,0
2005-05-18,31.113,31.113,30.685,30.956,536594,0
2005-05-19,31.088,31.431,31.037,31.399,497136,0
2005-05-20,31.563,31.563,31.203,31.546,648275,0
2005-05-23,31.53,31.81,31.498,31.614,664225,0
2005-05-24,31.53,31.538,30.931,31.088,796609,0
2005-05-25,31.088,31.088,30.734,30.791,849098,0
2005-05-26,30.938,31.004,30.421,30.463,570817,0
2005-05-27,30.521,30.629,30.413,30.528,432712,0
2005-05-31,30.562,30.724,30.463,30.463,697599,0
2005-06-01,30.471,31.228,30.413,31.062,884177,0
2005-06-02,31.143,31.406,31.119,31.358,578000,0
2005-06-03,31.358,31.572,31.176,31.382,595908,0
2005-06-06,31.498,31.915,31.449,31.9,740951,0
2005-06-07,31.826,32.647,31.819,32.269,1357439,0
2005-06-08,32.433,32.671,32.368,32.556,755934,0
2005-06-09,32.475,32.483,32.26,32.433,572886,0
2005-06-10,32.41,32.433,32.269,32.433,961873,0
2005-06-13,32.351,32.589,32.237,32.491,796244,0
2005-06-14,32.441,33.041,32.441,32.934,718544,0
2005-06-15,33.041,33.059,32.787,32.951,561927,0
2005-06-16,32.951,33.123,32.641,32.999,433930,0
2005-06-17,33.008,33.625,32.959,33.617,595784,0
2005-06-20,33.451,33.913,33.451,33.592,466077,0
2005-06-21,33.188,33.371,32.959,33.238,725002,0
2005-06-22,33.294,33.468,33.049,33.264,448055,0
2005-06-23,33.248,33.272,32.696,32.845,600043,0
2005-06-24,32.819,32.951,32.526,32.73,441478,0
2005-06-27,32.687,33.008,32.451,32.885,547919,0
2005-06-28,32.845,33.018,32.539,33.008,739368,0
2005-06-29,33.008,33.409,32.943,33.379,526854,0
2005-06-30,33.46,33.601,33.025,33.601,706243,0
2005-07-01,33.648,33.756,33.387,33.699,438190,0
2005-07-05,33.049,34.094,32.589,33.748,974536,0
2005-07-06,33.664,33.813,33.533,33.592,557174,0
2005-07-07,33.238,33.919,32.885,33.846,541589,0
2005-07-08,33.739,34.323,33.673,34.216,412858,0
2005-07-11,34.232,34.559,34.191,34.388,563509,0
2005-07-12,34.388,34.421,33.97,34.255,533792,0
2005-07-13,34.264,34.339,34.067,34.24,274994,0
2005-07-14,34.323,34.356,33.763,34.036,589936,0
2005-07-15,34.094,34.503,34.094,34.487,631586,0
2005-07-18,34.528,35.07,34.421,34.773,739006,0
2005-07-19,34.881,35.325,34.881,35.242,386184,0
2005-07-20,35.242,35.472,34.831,35.422,548043,0
2005-07-21,35.349,35.389,34.873,35.02,790641,0
2005-07-22,35.02,35.332,34.937,35.308,265251,0
2005-07-25,35.389,35.512,35.184,35.349,393492,0
2005-07-26,35.325,35.901,35.325,35.53,328580,0
2005-07-27,35.601,35.645,35.141,35.546,539637,0
2005-07-28,35.546,36.049,35.495,35.901,344415,0
2005-07-29,35.857,36.138,35.678,36.129,497987,0
2005-08-01,36.217,36.243,35.759,36.049,529284,0
2005-08-02,35.956,36.147,35.857,36.138,1066369,0
2005-08-03,35.882,35.924,35.225,35.308,1139075,0
2005-08-04,35.184,35.184,34.487,34.734,950914,0
2005-08-05,34.734,34.734,33.205,33.402,1365841,0
2005-08-08,33.379,33.379,32.064,32.105,1049927,0
2005-08-09,32.154,32.91,32.031,32.279,663740,0
2005-08-10,32.433,32.918,32.286,32.336,776517,0
2005-08-11,32.499,32.623,32.146,32.171,1083053,0
2005-08-12,32.188,32.433,31.785,32.146,1400186,0
2005-08-15,32.146,32.616,31.826,32.221,1028126,0
2005-08-16,32.229,33.148,32.229,33.018,776148,0
2005-08-17,32.564,32.589,32.056,32.146,634757,0
2005-08-18,32.105,32.113,31.628,31.695,1147600,0
2005-08-19,31.704,31.713,31.283,31.555,576665,0
2005-08-22,31.546,31.777,31.466,31.62,480937,0
2005-08-23,31.572,31.844,31.572,31.686,387891,0
2005-08-24,31.628,32.064,31.628,31.791,523807,0
2005-08-25,31.819,31.991,31.636,31.874,433195,0
2005-08-26,31.883,32.022,31.636,31.819,616363,0
2005-08-29,31.704,31.9,31.334,31.81,658381,0
2005-08-30,31.729,31.966,31.475,31.868,588845,0
2005-08-31,31.908,32.769,31.874,32.762,660693,0
2005-09-01,32.769,33.46,32.589,33.008,863469,0
2005-09-02,33.008,33.148,32.705,32.81,829977,0
2005-09-06,32.885,33.608,32.769,33.601,1117514,0
2005-09-07,33.583,33.592,33.066,33.188,842157,0
2005-09-08,32.984,33.272,32.91,32.992,454754,0
2005-09-09,33.049,33.238,32.901,33.196,478989,0
2005-09-12,33.196,33.213,32.901,32.926,533306,0
2005-09-13,32.845,32.943,32.293,32.361,1114473,0
2005-09-14,32.376,32.424,32.022,32.221,639624,0
2005-09-15,32.336,32.499,32.188,32.433,542317,0
2005-09-16,32.564,32.564,32.229,32.368,1342947,0
2005-09-19,32.351,32.458,32.056,32.188,477651,0
2005-09-20,32.237,32.581,32.022,32.171,500180,0
2005-09-21,32.022,32.022,31.59,31.653,661789,0
2005-09-22,31.466,31.695,30.849,31.661,680300,0
2005-09-23,31.572,31.826,31.267,31.581,469856,0
2005-09-26,31.581,31.785,31.546,31.729,496891,0
2005-09-27,31.736,31.844,31.317,31.686,628301,0
2005-09-28,31.874,31.9,31.326,31.414,495674,0
2005-09-29,31.399,31.736,31.053,31.555,645227,0
2005-09-30,31.53,31.94,31.482,31.844,594077,0
2005-10-03,32.022,32.301,31.53,31.924,1348180,0
2005-10-04,31.915,31.915,31.22,31.228,834850,0
2005-10-05,31.169,31.169,30.365,30.373,1033361,0
2005-10-06,30.421,30.521,29.889,30.208,1011565,0
2005-10-07,30.208,30.413,29.52,29.898,769817,0
2005-10-10,29.945,29.986,29.312,29.444,852632,0
2005-10-11,29.494,30.083,29.469,29.634,1300807,0
2005-10-12,29.398,29.52,28.888,29.082,1007424,0
2005-10-13,28.88,29.552,28.679,29.184,1294961,0
2005-10-14,29.959,30.092,29.328,29.889,1148331,0
2005-10-17,29.881,30.119,29.528,29.921,1096695,0
2005-10-18,29.906,30.03,29.46,29.485,720127,0
2005-10-19,29.485,29.921,29.108,29.914,1213972,0
2005-10-20,29.872,29.93,29.098,29.337,1107407,0
2005-10-21,29.398,29.739,29.205,29.643,621113,0
2005-10-24,29.968,30.734,29.968,30.71,944458,0
2005-10-25,30.413,30.734,30.159,30.382,873334,0
2005-10-26,30.382,30.644,30.137,30.324,758369,0
2005-10-27,30.298,30.463,30.044,30.076,524538,0
2005-10-28,30.2,30.996,30.166,30.988,733035,0
2005-10-31,31.08,31.677,30.988,31.53,800509,0
2005-11-01,31.203,31.203,30.2,30.405,1509672,0
2005-11-02,30.405,31.029,30.144,31.012,790762,0
2005-11-03,30.996,31.161,30.496,30.791,710627,0
2005-11-04,30.889,31.046,30.258,30.767,518447,0
2005-11-07,30.717,30.947,30.57,30.782,695649,0
2005-11-08,30.457,30.996,30.234,30.996,739248,0
2005-11-09,30.988,31.891,30.906,31.581,859207,0
2005-11-10,31.572,32.336,31.258,32.301,805133,0
2005-11-11,32.351,32.679,32.09,32.499,815484,0
2005-11-14,32.451,32.647,32.252,32.416,705391,0
2005-11-15,32.416,32.458,32.244,32.344,936790,0
2005-11-16,31.852,31.997,31.352,31.563,657894,0
2005-11-17,31.53,32.171,31.49,32.022,909018,0
2005-11-18,32.212,32.212,31.835,32.022,805620,0
2005-11-21,32.022,32.064,31.653,31.997,712454,0
2005-11-22,31.94,32.416,31.86,32.336,1016799,0
2005-11-23,32.311,32.509,32.188,32.451,778708,0
2005-11-25,32.451,32.532,32.351,32.517,140787,0
2005-11-28,32.517,32.517,31.81,31.81,733035,0
2005-11-29,31.844,31.94,31.736,31.94,687002,0
2005-11-30,31.94,32.064,31.777,31.8,833024,0
2005-12-01,31.966,32.509,31.959,32.458,694306,0
2005-12-02,32.351,32.41,32.154,32.393,437823,0
2005-12-05,32.073,32.212,31.768,31.868,995611,0
2005-12-06,31.94,31.95,31.677,31.76,616120,0
2005-12-07,31.76,31.81,31.399,31.521,616243,0
2005-12-08,31.505,32.006,31.228,31.563,860180,0
2005-12-09,31.498,31.94,31.449,31.59,835218,0
2005-12-12,31.67,31.81,31.283,31.449,526730,0
2005-12-13,31.399,31.81,31.299,31.8,632319,0
2005-12-14,31.53,31.81,31.521,31.653,600531,0
2005-12-15,31.62,31.94,31.161,31.236,994393,0
2005-12-16,31.538,31.891,31.49,31.791,1064297,0
2005-12-19,31.72,31.819,30.947,30.965,567771,0
2005-12-20,31.736,31.736,31.119,31.482,1100104,0
2005-12-21,31.644,31.695,31.441,31.62,679083,0
2005-12-22,31.614,31.9,31.374,31.86,600777,0
2005-12-23,32.015,32.336,31.94,32.311,543171,0
2005-12-27,32.319,32.384,31.891,31.966,332357,0
2005-12-28,31.932,31.983,31.458,31.581,343076,0
2005-12-29,31.695,31.736,31.283,31.458,675553,0
2005-12-30,31.449,31.49,31.037,31.097,833878,0
2006-01-03,31.134,31.9,31.004,31.791,567771,0
2006-01-04,31.95,32.099,31.729,32.08,838384,0
2006-01-05,32.08,32.687,32.022,32.616,1239427,0
2006-01-06,32.721,33.041,32.647,33.025,1155031,0
2006-01-09,33.049,33.46,33.041,33.379,1088287,0
2006-01-10,33.336,33.962,33.148,33.919,1487749,0
2006-01-11,33.919,34.01,33.517,33.871,1170739,0
2006-01-12,33.886,34.003,33.715,34.003,740347,0
2006-01-13,33.88,34.003,33.362,33.477,861277,0
2006-01-17,33.486,33.525,33.115,33.394,524295,0
2006-01-18,33.402,33.648,33.148,33.312,431491,0
2006-01-19,33.46,33.707,33.327,33.664,528678,0
2006-01-20,33.664,33.664,33.141,33.173,657163,0
2006-01-23,33.336,33.625,33.256,33.501,357202,0
2006-01-24,33.64,34.166,33.566,34.003,578974,0
2006-01-25,33.895,34.356,33.895,34.331,590545,0
2006-01-26,34.413,34.602,34.339,34.437,852874,0
2006-01-27,34.487,35.094,34.404,34.964,592372,0
2006-01-30,34.964,34.964,34.568,34.689,368406,0
2006-01-31,34.683,35.308,34.528,34.912,714525,0
2006-02-01,34.912,35.595,34.897,35.141,1356954,0
2006-02-02,35.184,35.349,34.987,35.15,1092187,0
2006-02-03,35.013,35.225,34.323,34.79,612591,0
2006-02-06,34.773,35.078,34.652,35.062,554863,0
2006-02-07,35.062,35.192,34.551,34.61,653022,0
2006-02-08,34.584,35.389,33.995,34.822,1433192,0
2006-02-09,34.897,35.02,34.503,34.813,783820,0
2006-02-10,35.678,35.71,34.822,35.291,775538,0
2006-02-13,35.078,35.317,35.035,35.274,1015582,0
2006-02-14,35.308,35.414,34.757,35.218,994027,0
2006-02-15,35.218,35.768,35.136,35.702,972958,0
2006-02-16,35.702,35.702,35.487,35.554,847397,0
2006-02-17,35.687,35.948,35.432,35.831,1556198,0
2006-02-21,35.839,36.202,35.678,35.963,705025,0
2006-02-22,35.963,36.202,35.694,36.103,1049805,0
2006-02-23,36.103,36.171,35.702,36.023,1015217,0
2006-02-24,35.988,36.111,35.831,36.049,621358,0
2006-02-27,36.376,36.5,36.041,36.401,926433,0
2006-02-28,36.317,36.49,36.129,36.385,1398239,0
2006-03-01,36.308,36.596,36.217,36.596,990739,0
2006-03-02,36.515,36.572,36.171,36.539,639991,0
2006-03-03,36.416,36.457,35.931,36.08,1088166,0
2006-03-06,36.171,37.157,36.041,36.935,891600,0
2006-03-07,36.935,36.935,36.193,36.393,579217,0
2006-03-08,36.333,36.393,35.91,36.293,868342,0
2006-03-09,36.333,36.678,36.217,36.67,1003404,0
2006-03-10,36.596,37.13,36.58,36.951,819994,0
2006-03-13,36.951,37.245,36.67,36.965,803307,0
2006-03-14,36.965,37.436,36.866,37.344,663984,0
2006-03-15,37.444,38.38,37.402,38.197,906464,0
2006-03-16,38.429,39.037,38.306,38.766,549380,0
2006-03-17,38.511,39.012,38.413,39.012,580558,0
2006-03-20,38.921,38.97,37.928,38.552,591275,0
2006-03-21,38.634,38.757,37.977,38.421,1008030,0
2006-03-22,38.28,38.706,38.002,38.634,667394,0
2006-03-23,38.757,38.757,38.354,38.592,1360847,0
2006-03-24,38.6,38.897,38.485,38.748,696623,0
2006-03-27,38.665,38.698,38.182,38.468,625013,0
2006-03-28,38.468,39.24,38.256,38.96,660451,0
2006-03-29,38.994,39.725,38.994,39.529,540614,0
2006-03-30,39.291,39.437,38.404,38.618,661672,0
2006-03-31,38.477,38.665,38.073,38.511,623914,0
2006-04-03,38.592,38.78,37.588,37.737,839480,0
2006-04-04,37.648,37.781,37.219,37.737,781993,0
2006-04-05,37.817,38.337,37.817,38.132,576907,0
2006-04-06,38.14,38.552,37.683,37.811,545970,0
2006-04-07,37.772,37.928,37.042,37.042,612222,0
2006-04-10,36.989,36.997,36.5,36.596,553159,0
2006-04-11,36.662,36.786,36.326,36.326,591275,0
2006-04-12,36.376,36.745,36.376,36.58,589083,0
2006-04-13,36.5,36.508,35.963,36.054,621358,0
2006-04-17,36.049,36.261,35.848,35.917,520883,0
2006-04-18,36.12,37.278,36.023,37.066,788816,0
2006-04-19,37.05,38.018,37.033,37.911,852632,0
2006-04-20,37.959,38.051,37.384,37.941,592615,0
2006-04-21,38.149,38.189,37.631,37.811,550967,0
2006-04-24,37.689,37.844,37.476,37.631,541221,0
2006-04-25,37.573,37.622,36.555,36.662,898424,0
2006-04-26,36.866,36.909,36.357,36.811,945428,0
2006-04-27,36.728,37.13,36.385,36.811,810495,0
2006-04-28,36.851,37.27,36.614,36.697,576171,0
2006-05-01,36.638,37.015,36.129,36.243,624890,0
2006-05-02,36.252,36.278,35.521,35.702,942392,0
2006-05-03,35.702,36.103,35.472,35.595,793686,0
2006-05-04,35.716,37.287,35.716,36.951,1745209,0
2006-05-05,37.278,37.622,37.27,37.36,356958,0
2006-05-08,37.368,37.667,37.321,37.639,414563,0
2006-05-09,37.559,37.559,37.05,37.278,483372,0
2006-05-10,37.235,37.79,37.033,37.73,500428,0
2006-05-11,37.689,37.689,36.614,36.874,592495,0
2006-05-12,36.67,36.67,35.882,36.416,859207,0
2006-05-15,36.21,36.909,36.049,36.802,655459,0
2006-05-16,36.892,37.204,36.287,36.481,1071119,0
2006-05-17,35.716,36.21,35.103,35.103,921320,0
2006-05-18,35.218,35.636,34.659,34.699,581289,0
2006-05-19,35.184,35.251,34.2,34.987,1579336,0
2006-05-22,34.813,35.013,34.2,34.75,794296,0
2006-05-23,34.92,35.062,34.371,34.421,611372,0
2006-05-24,34.339,34.98,34.003,34.388,654603,0
2006-05-25,34.689,35.495,34.652,35.432,597121,0
2006-05-26,35.521,36.111,35.503,36.049,757756,0
2006-05-30,36.054,36.08,35.66,35.66,871508,0
2006-05-31,35.825,35.979,35.07,35.512,1028857,0
2006-06-01,35.554,36.317,35.472,36.317,820239,0
2006-06-02,36.317,36.704,35.963,36.508,920343,0
2006-06-05,36.49,37.287,36.171,36.935,1078671,0
2006-06-06,36.981,37.057,36.308,36.588,816460,0
2006-06-07,36.776,37.219,36.376,36.918,753619,0
2006-06-08,36.918,37.121,36.416,36.926,734255,0
2006-06-09,36.874,37.262,36.786,37.08,767987,0
2006-06-12,37.08,37.088,36.736,36.9,460600,0
2006-06-13,36.9,37.138,36.465,36.646,908168,0
2006-06-14,36.72,36.72,35.931,36.032,849707,0
2006-06-15,36.129,36.326,35.971,36.202,1105585,0
2006-06-16,36.234,36.376,35.988,36.129,649004,0
2006-06-19,36.086,36.138,35.595,35.609,664958,0
2006-06-20,35.546,35.793,35.372,35.405,877229,0
2006-06-21,35.472,36.006,35.317,35.963,535253,0
2006-06-22,35.831,35.971,35.579,35.839,543534,0
2006-06-23,35.716,35.759,35.242,35.317,1223839,0
2006-06-26,35.308,35.554,35.225,35.44,595296,0
2006-06-27,35.414,35.512,35.111,35.168,461086,0
2006-06-28,35.225,35.349,35.094,35.291,623183,0
2006-06-29,35.308,35.687,35.218,35.588,1155392,0
2006-06-30,35.595,35.75,35.481,35.678,2368637,0
2006-07-03,35.924,36.704,35.857,36.704,514429,0
2006-07-05,36.653,37.344,36.523,37.18,1039454,0
2006-07-06,37.18,37.402,37.113,37.278,880766,0
2006-07-07,37.278,37.436,36.974,37.113,794541,0
2006-07-10,37.13,37.419,37.13,37.278,425521,0
2006-07-11,38.855,38.855,37.498,37.721,1252334,0
2006-07-12,37.772,38.043,37.689,37.934,870291,0
2006-07-13,37.928,37.934,37.639,37.73,747771,0
2006-07-14,37.721,37.721,37.033,37.13,537203,0
2006-07-17,37.121,37.27,36.926,37.015,456581,0
2006-07-18,37.015,37.559,36.965,37.552,824008,0
2006-07-19,37.712,38.574,37.534,38.552,753739,0
2006-07-20,38.592,38.642,38.14,38.239,719761,0
2006-07-21,38.592,38.626,37.581,37.622,801967,0
2006-07-24,37.772,38.527,37.689,38.527,510776,0
2006-07-25,38.429,39.167,38.421,39.092,790157,0
2006-07-26,39.045,39.601,39.045,39.306,770305,0
2006-07-27,39.496,39.653,39.25,39.299,390328,0
2006-07-28,39.496,39.822,39.453,39.822,640357,0
2006-07-31,39.661,39.716,39.167,39.487,427715,0
2006-08-01,39.487,39.583,39.028,39.422,435388,0
2006-08-02,39.62,39.814,39.346,39.496,432588,0
2006-08-03,39.453,40.988,39.453,40.933,1741798,0
2006-08-04,42.492,42.492,41.039,42.254,954200,0
2006-08-07,41.711,42.164,41.417,41.834,1220184,0
2006-08-08,41.754,41.754,40.933,41.08,819384,0
2006-08-09,41.45,41.458,40.817,40.849,1083416,0
2006-08-10,40.849,40.916,40.259,40.767,626352,0
2006-08-11,40.644,40.725,40.103,40.333,703565,0
2006-08-14,40.538,41.22,40.513,40.777,790641,0
2006-08-15,41.259,41.672,41.136,41.672,1001819,0
2006-08-16,41.203,41.276,40.957,41.072,1114716,0
2006-08-17,40.865,41.121,40.767,40.997,958466,0
2006-08-18,41.096,41.236,40.825,41.17,680061,0
2006-08-21,41.055,41.382,41.055,41.22,596270,0
2006-08-22,41.303,41.869,41.276,41.812,1220552,0
2006-08-23,41.834,41.869,41.49,41.532,741685,0
2006-08-24,41.672,41.95,41.549,41.908,852265,0
2006-08-25,41.908,42.148,41.737,41.861,849220,0
2006-08-28,41.926,42.05,41.771,41.877,1239184,0
2006-08-29,41.877,42.288,41.793,42.262,609666,0
2006-08-30,42.272,42.377,41.834,42.082,1095351,0
2006-08-31,42.082,42.353,41.892,42.072,562899,0
2006-09-01,42.082,42.212,41.935,41.943,535253,0
2006-09-05,41.943,42.164,41.638,42.139,1109359,0
2006-09-06,42.148,42.395,41.861,42.196,1149061,0
2006-09-07,42.148,42.28,41.812,42.066,749598,0
2006-09-08,42.164,42.86,41.793,42.83,784918,0
2006-09-11,42.83,43.018,42.403,42.936,641088,0
2006-09-12,42.919,43.972,42.518,43.848,1004377,0
2006-09-13,43.772,44.194,43.619,44.07,678599,0
2006-09-14,43.866,43.955,43.635,43.874,577877,0
2006-09-15,44.166,44.226,43.848,43.98,616974,0
2006-09-18,43.848,43.879,43.328,43.428,848124,0
2006-09-19,43.84,44.545,43.437,44.503,1064419,0
2006-09-20,44.555,45.129,44.555,44.808,872240,0
2006-09-21,45.013,45.086,44.455,44.571,686878,0
2006-09-22,44.503,44.792,44.095,44.767,396906,0
2006-09-25,45.12,45.12,44.166,44.455,689313,0
2006-09-26,44.249,44.686,44.118,44.486,1102784,0
2006-09-27,44.519,44.742,44.255,44.669,1143337,0
2006-09-28,44.625,44.701,44.333,44.486,809638,0
2006-09-29,43.972,44.784,43.946,44.678,657770,0
2006-10-02,44.824,44.824,43.946,44.464,583114,0
2006-10-03,44.586,45.678,44.586,45.604,1014243,0
2006-10-04,45.613,46.288,45.613,46.164,970030,0
2006-10-05,46.024,46.482,45.931,46.482,670561,0
2006-10-06,46.482,46.72,46.253,46.296,1105585,0
2006-10-09,46.342,46.605,45.874,46.58,635361,0
2006-10-10,46.58,46.795,45.663,46.326,1031538,0
2006-10-11,46.326,46.745,45.998,46.227,587988,0
2006-10-12,46.433,46.688,46.218,46.621,463156,0
2006-10-13,46.557,47.254,46.557,47.23,1070509,0
2006-10-16,47.304,47.722,47.148,47.715,528798,0
2006-10-17,47.715,48.132,47.509,47.832,1228955,0
2006-10-18,48.199,48.413,48.034,48.346,758492,0
2006-10-19,48.438,48.584,47.418,47.478,948477,0
2006-10-20,47.478,47.632,46.935,47.542,1086217,0
2006-10-23,47.09,47.254,46.394,47.214,1042496,0
2006-10-24,47.214,47.362,46.533,46.886,851171,0
2006-10-25,47.033,47.238,46.819,47.214,618192,0
2006-10-26,47.338,47.624,47.073,47.46,734619,0
2006-10-27,47.295,47.329,46.819,46.868,510289,0
2006-10-30,47.073,47.247,46.72,47.05,751916,0
2006-10-31,47.09,47.157,46.789,47.065,710627,0
2006-11-01,47.057,47.214,46.564,46.679,1042864,0
2006-11-02,46.598,46.613,44.431,44.71,4686487,0
2006-11-03,44.742,44.742,43.214,43.995,1524042,0
2006-11-06,44.34,44.71,44.141,44.545,970402,0
2006-11-07,44.717,44.717,44.003,44.017,926556,0
2006-11-08,44.025,44.264,43.517,44.127,671048,0
2006-11-09,44.141,44.486,43.84,44.388,782845,0
2006-11-10,44.34,44.625,44.218,44.545,662644,0
2006-11-13,44.422,44.767,44.388,44.527,530262,0
2006-11-14,44.527,44.8,44.371,44.733,1517589,0
2006-11-15,44.455,44.455,43.517,43.568,1349036,0
2006-11-16,43.542,44.586,43.525,44.472,1084879,0
2006-11-17,44.34,44.449,43.946,44.29,754591,0
2006-11-20,47.624,47.674,44.997,45.638,2602713,0
2006-11-21,45.586,46.516,45.408,46.419,731089,0
2006-11-22,46.474,46.72,45.966,46.368,805133,0
2006-11-24,46.368,47.057,46.368,46.943,259894,0
2006-11-27,46.943,46.943,45.647,45.694,883809,0
2006-11-28,45.736,45.901,45.21,45.801,755201,0
2006-11-29,45.801,46.868,45.753,46.859,1181944,0
2006-11-30,46.763,47.362,46.564,47.329,1005960,0
2006-12-01,47.254,47.395,46.409,46.727,802819,0
2006-12-04,46.935,47.715,46.803,47.584,648759,0
2006-12-05,47.592,47.606,47.173,47.329,803187,0
2006-12-06,47.304,47.312,46.564,46.992,609301,0
2006-12-07,47.065,47.214,46.482,46.557,404090,0
2006-12-08,46.499,46.992,46.499,46.64,411761,0
2006-12-11,46.613,47.009,46.474,46.795,346364,0
2006-12-12,46.795,47.065,46.474,46.957,571790,0
2006-12-13,46.965,47.125,46.104,46.433,455116,0
2006-12-14,46.433,46.965,46.385,46.666,506271,0
2006-12-15,46.736,47.041,46.28,46.351,955417,0
2006-12-18,46.474,46.598,45.901,45.974,589689,0
2006-12-19,46.598,46.598,44.923,45.276,742535,0
2006-12-20,45.454,45.874,45.078,45.685,600777,0
2006-12-21,45.62,45.86,45.129,45.235,503467,0
2006-12-22,45.078,45.269,44.503,44.847,530018,0
2006-12-26,44.847,45.638,44.847,45.498,538419,0
2006-12-27,45.415,45.638,45.243,45.638,735838,0
2006-12-28,45.515,46.063,45.471,45.86,404823,0
2006-12-29,45.868,46.679,45.801,45.998,651317,0
2007-01-03,46.202,46.482,45.26,45.817,914988,0
2007-01-04,45.868,46.227,45.647,45.981,898547,0
2007-01-05,45.918,45.918,44.767,44.883,1127750,0
2007-01-08,44.883,45.49,44.455,45.432,1093890,0
2007-01-09,45.515,46.542,45.439,46.27,597242,0
2007-01-10,46.186,47.592,45.883,47.509,780656,0
2007-01-11,47.509,48.626,47.509,48.044,816583,0
2007-01-12,47.788,48.323,47.632,48.009,557174,0
2007-01-16,48.331,49.479,48.264,49.338,1146137,0
2007-01-17,49.347,49.709,48.772,49.44,919005,0
2007-01-18,49.898,49.898,48.88,49.423,874675,0
2007-01-19,49.669,49.873,48.938,49.866,561196,0
2007-01-22,49.758,49.758,49.133,49.194,499205,0
2007-01-23,49.3,49.611,49.161,49.38,478257,0
2007-01-24,49.284,50.065,49.284,49.284,575197,0
2007-01-25,50.433,51.121,50.178,50.495,925339,0
2007-01-26,50.488,50.777,50.267,50.603,638041,0
2007-01-29,50.857,51.047,50.513,50.982,544508,0
2007-01-30,51.025,51.112,50.704,50.975,607839,0
2007-01-31,50.975,51.73,50.827,51.426,713062,0
2007-02-01,51.426,51.532,50.893,51.394,1044934,0
2007-02-02,51.401,51.624,50.967,51.426,1885630,0
2007-02-05,51.474,51.77,51.32,51.401,2810725,0
2007-02-06,51.606,51.836,51.112,51.739,649975,0
2007-02-07,51.73,52.477,51.279,52.403,841060,0
2007-02-08,52.403,53.79,52.353,52.839,1876859,0
2007-02-09,53.002,54.021,51.047,52.839,5069386,0
2007-02-12,52.675,52.697,51.056,51.228,1777307,0
2007-02-13,51.228,51.368,50.243,51.082,3365873,0
2007-02-14,51.064,51.073,50.128,50.153,1830667,0
2007-02-15,50.162,50.598,49.62,49.873,2369733,0
2007-02-16,49.841,50.68,49.546,50.582,1252700,0
2007-02-20,50.582,51.147,49.848,50.902,1173663,0
2007-02-21,50.603,50.751,50.153,50.636,535131,0
2007-02-22,50.795,50.844,50.358,50.548,697964,0
2007-02-23,50.425,50.425,49.488,49.701,590545,0
2007-02-26,49.701,49.898,48.38,49.504,992623,0
2007-02-27,49.347,49.347,47.287,48.001,1413582,0
2007-02-28,48.085,48.643,47.655,48.331,1429535,0
2007-03-01,48.091,48.429,46.58,47.962,1675870,0
2007-03-02,47.599,47.722,46.834,46.895,1150402,0
2007-03-05,46.621,46.621,45.062,45.062,846929,0
2007-03-06,45.532,46.859,45.523,46.621,1053823,0
2007-03-07,47.05,47.542,45.833,45.868,1126530,0
2007-03-08,45.868,46.903,45.694,46.524,2018260,0
2007-03-09,46.965,47.222,46.516,47.139,668125,0
2007-03-12,46.949,47.624,46.789,47.098,1674573,0
2007-03-13,46.911,46.911,44.9,44.989,2538164,0
2007-03-14,45.169,45.728,44.403,45.392,2138118,0
2007-03-15,45.251,45.86,45.226,45.685,1791006,0
2007-03-16,45.678,46.121,45.078,45.193,1795993,0
2007-03-19,45.57,46.148,45.366,45.981,2583594,0
2007-03-20,45.793,46.819,45.663,46.657,2020449,0
2007-03-21,46.64,47.878,46.419,47.788,1480932,0
2007-03-22,48.062,48.314,47.797,48.183,1202891,0
2007-03-23,48.183,49.142,48.034,48.772,1379482,0
2007-03-26,48.772,48.848,47.832,48.018,1540327,0
2007-03-27,47.755,47.894,47.197,47.238,1201794,0
2007-03-28,46.918,47.254,46.351,46.657,1512961,0
2007-03-29,47.132,47.254,46.542,46.851,753863,0
2007-03-30,46.903,47.444,46.688,47.368,1635236,0
2007-04-02,47.691,48.062,47.082,47.967,956393,0
2007-04-03,48.363,48.429,47.984,48.323,1119224,0
2007-04-04,48.331,48.363,47.715,48.264,953098,0
2007-04-05,48.256,48.404,48.053,48.346,651078,0
2007-04-09,48.346,48.38,47.967,48.018,1039815,0
2007-04-10,48.076,48.272,47.815,48.034,911764,0
2007-04-11,48.025,48.044,46.949,47.125,1066861,0
2007-04-12,47.125,47.125,46.409,46.508,932260,0
2007-04-13,46.516,47.247,46.394,47.222,902298,0
2007-04-16,47.295,47.41,46.745,47.073,746297,0
2007-04-17,47.001,47.845,46.878,47.715,1292768,0
2007-04-18,47.715,47.815,47.254,47.295,909873,0
2007-04-19,47.157,47.157,46.705,46.834,1351186,0
2007-04-20,47.214,47.304,46.781,46.911,770428,0
2007-04-23,46.911,47.92,46.911,47.699,915717,0
2007-04-24,47.797,47.92,47.057,47.353,768842,0
2007-04-25,47.418,47.715,46.572,46.926,1027274,0
2007-04-26,46.983,47.139,46.542,46.679,655212,0
2007-04-27,46.557,46.781,46.236,46.419,915508,0
2007-04-30,46.557,46.666,45.408,45.408,1053953,0
2007-05-01,45.586,45.586,44.724,45.21,1745776,0
2007-05-02,44.963,45.538,44.963,45.16,1272995,0
2007-05-03,45.062,45.709,44.75,45.62,1158944,0
2007-05-04,45.817,45.825,44.954,45.49,2020935,0
2007-05-07,45.408,45.655,45.113,45.201,891291,0
2007-05-08,44.997,45.193,44.644,44.758,1176829,0
2007-05-09,44.75,45.448,44.724,44.873,1802814,0
2007-05-10,44.792,44.792,43.708,43.796,1693919,0
2007-05-11,44.272,45.981,44.218,45.891,2535908,0
2007-05-14,45.901,46.812,45.891,46.385,1469292,0
2007-05-15,46.419,46.781,45.113,45.243,1442572,0
2007-05-16,44.873,45.103,43.955,44.403,984430,0
2007-05-17,44.413,44.413,43.445,43.51,1424055,0
2007-05-18,43.478,43.487,42.031,42.664,2096068,0
2007-05-21,42.64,43.321,42.541,42.541,1595967,0
2007-05-22,42.903,43.955,42.779,43.56,2204711,0
2007-05-23,43.806,44.234,43.38,43.666,1964791,0
2007-05-24,43.593,43.593,41.834,42.46,2473864,0
2007-05-25,42.698,43.84,42.37,42.73,1380065,0
2007-05-29,44.166,45.663,43.972,44.883,2682849,0
2007-05-30,45.283,46.672,44.883,46.342,1979703,0
2007-05-31,46.218,46.385,44.997,45.054,1810435,0
2007-06-01,45.276,45.874,44.403,45.129,1506578,0
2007-06-04,45.129,46.262,44.954,45.786,1074163,0
2007-06-05,45.423,45.423,44.555,44.602,1215070,0
2007-06-06,44.298,44.847,43.929,44.403,1216165,0
2007-06-07,44.07,44.078,42.574,42.68,1516132,0
2007-06-08,42.601,43.272,41.754,43.248,1116398,0
2007-06-11,43.074,43.328,42.451,42.903,1065392,0
2007-06-12,42.903,42.912,41.812,42.239,1507276,0
2007-06-13,42.592,43.191,42.592,43.191,1620379,0
2007-06-14,43.107,43.107,41.992,42.23,1573855,0
2007-06-15,42.492,42.698,41.943,42.288,1328577,0
2007-06-18,41.999,42.196,41.259,41.958,1593141,0
2007-06-19,41.754,42.41,41.268,42.336,1463880,0
2007-06-20,42.254,42.318,41.064,41.064,1362793,0
2007-06-21,41.072,41.072,39.839,40.908,1389954,0
2007-06-22,40.619,40.767,40.095,40.562,1441438,0
2007-06-25,40.571,40.777,39.873,40.217,1691865,0
2007-06-26,40.226,40.529,39.822,40.217,1386932,0
2007-06-27,38.674,41.869,38.674,41.754,1812314,0
2007-06-28,41.382,42.442,41.047,41.784,2677497,0
2007-06-29,42.098,42.616,41.276,41.4,3364802,0
2007-07-02,41.17,41.992,41.072,41.917,1075380,0
2007-07-03,41.877,42.072,41.014,41.22,868466,0
2007-07-05,41.466,42.122,41.4,41.834,1388494,0
2007-07-06,41.754,42.386,41.22,42.23,1075500,0
2007-07-09,42.361,42.361,41.179,41.382,1034214,0
2007-07-10,41.096,41.58,40.58,40.619,1694081,0
2007-07-11,40.3,40.407,39.734,39.907,1771756,0
2007-07-12,40.397,41.179,39.907,41.179,1104732,0
2007-07-13,40.957,41.778,40.733,41.711,828758,0
2007-07-16,41.612,42.272,41.505,41.572,1305022,0
2007-07-17,41.425,41.704,40.58,40.678,1194609,0
2007-07-18,40.505,40.505,39.313,40.044,1663243,0
2007-07-19,40.375,40.678,40.044,40.397,1354271,0
2007-07-20,40.397,40.597,39.24,39.661,1401983,0
2007-07-23,39.92,39.963,38.789,38.821,895257,0
2007-07-24,38.757,38.821,37.449,37.458,1204346,0
2007-07-25,37.854,37.984,36.572,37.042,1777971,0
2007-07-26,36.621,36.728,35.266,35.825,2153173,0
2007-07-27,35.111,36.465,34.544,35.013,2604784,0
2007-07-30,34.831,35.094,34.323,34.89,1515273,0
2007-07-31,35.299,35.924,34.528,34.689,2069528,0
2007-08-01,34.487,35.398,33.196,35.078,3009361,0
2007-08-02,35.078,37.066,34.2,34.559,3138575,0
2007-08-03,34.683,34.813,32.854,32.893,2323211,0
2007-08-06,33.025,33.978,31.736,33.978,4076700,0
2007-08-07,34.331,35.341,33.248,34.734,3212865,0
2007-08-08,34.797,36.555,34.519,36.278,2695026,0
2007-08-09,35.405,36.58,34.454,34.98,2473377,0
2007-08-10,32.819,35.291,32.819,33.97,2262559,0
2007-08-13,34.347,35.013,34.01,34.077,1702462,0
2007-08-14,34.24,34.652,33.486,34.018,2520748,0
2007-08-15,33.541,34.462,32.755,32.926,1891478,0
2007-08-16,32.755,34.848,32.499,34.773,2695150,0
2007-08-17,35.472,36.892,34.626,36.234,2875272,0
2007-08-20,36.385,37.959,36.015,37.321,1998893,0
2007-08-21,37.524,37.911,37.204,37.648,1414070,0
2007-08-22,37.737,38.009,36.326,36.892,1720850,0
2007-08-23,36.965,37.449,36.588,36.944,1354517,0
2007-08-24,36.621,37.165,36.032,36.951,1146872,0
2007-08-27,36.951,37.188,36.472,36.951,1293380,0
2007-08-28,36.776,36.981,35.192,35.308,1772367,0
2007-08-29,35.716,35.963,35.094,35.512,1670308,0
2007-08-30,35.291,36.086,35.044,35.759,1332716,0
2007-08-31,36.12,36.935,35.848,36.704,1386913,0
2007-09-04,36.678,37.121,36.21,36.712,1127868,0
2007-09-05,36.234,36.448,35.538,35.702,1313595,0
2007-09-06,35.891,36.041,35.136,35.931,749113,0
2007-09-07,35.472,35.694,34.98,35.274,1292282,0
2007-09-10,35.192,36.094,34.797,35.233,1104851,0
2007-09-11,35.495,35.645,35.062,35.481,1299224,0
2007-09-12,35.405,35.572,34.864,34.98,1359266,0
2007-09-13,35.317,35.654,35.062,35.481,1660688,0
2007-09-14,35.136,35.136,34.61,34.964,2434399,0
2007-09-17,34.487,35.044,34.371,34.689,805987,0
2007-09-18,34.864,36.023,34.559,36.023,2241002,0
2007-09-19,36.728,38.313,36.515,37.811,2207389,0
2007-09-20,37.772,37.934,36.736,36.918,707339,0
2007-09-21,37.262,37.567,36.918,37.157,988545,0
2007-09-24,37.165,37.928,37.033,37.639,879668,0
2007-09-25,37.204,37.402,36.802,37.006,801479,0
2007-09-26,37.165,37.763,37.042,37.622,886365,0
2007-09-27,37.763,38.182,37.498,37.712,1188032,0
2007-09-28,37.712,37.73,36.811,37.057,830956,0
2007-10-01,36.997,38.009,36.842,38.009,765068,0
2007-10-02,38.248,39.126,38.108,38.872,1073188,0
2007-10-03,38.88,39.182,38.543,38.592,1040791,0
2007-10-04,38.626,38.96,38.248,38.96,761534,0
2007-10-05,39.206,40.341,39.206,40.341,1264755,0
2007-10-08,40.119,40.357,39.698,39.806,870414,0
2007-10-09,40.144,40.144,39.167,39.661,740951,0
2007-10-10,39.791,40.077,39.306,39.669,861889,0
2007-10-11,40.005,40.235,39.381,39.529,717448,0
2007-10-12,39.742,39.822,38.618,38.828,620507,0
2007-10-15,38.748,38.921,37.781,37.934,714280,0
2007-10-16,37.934,38.14,37.262,37.351,907072,0
2007-10-17,37.573,37.667,35.939,36.588,796366,0
2007-10-18,36.252,36.989,35.619,36.539,737179,0
2007-10-19,36.531,36.883,35.716,35.882,2905595,0
2007-10-22,35.456,36.147,35.317,35.931,1239789,0
2007-10-23,36.138,36.539,35.956,36.539,863715,0
2007-10-24,36.448,36.539,35.66,36.367,1271578,0
2007-10-25,36.457,36.728,35.733,36.293,1018872,0
2007-10-26,36.704,37.219,36.226,36.662,774689,0
2007-10-29,36.866,36.951,36.317,36.605,753496,0
2007-10-30,36.605,37.597,36.605,37.449,1086096,0
2007-10-31,37.657,38.371,37.36,38.371,1614051,0
2007-11-01,37.896,38.231,36.326,36.326,1158074,0
2007-11-02,36.539,36.539,33.354,33.919,2036277,0
2007-11-05,33.264,33.871,32.655,32.819,1623969,0
2007-11-06,33.008,33.098,32.319,32.802,1927522,0
2007-11-07,32.311,32.499,30.965,31.037,1800394,0
2007-11-08,31.406,31.422,30.282,30.842,3106653,0
2007-11-09,30.242,31.466,30.242,31.088,3093749,0
2007-11-12,30.849,32.122,30.849,31.021,1441958,0
2007-11-13,31.482,32.845,31.228,32.845,1583597,0
2007-11-14,32.451,32.819,31.482,31.53,1655329,0
2007-11-15,31.193,31.736,31.037,31.581,1462418,0
2007-11-16,31.915,31.915,30.588,30.947,2155997,0
2007-11-19,30.487,31.414,30.421,30.685,1850399,0
2007-11-20,30.594,31.414,29.699,30.348,1717684,0
2007-11-21,30.076,31.113,29.706,30.906,1434409,0
2007-11-23,31.046,31.76,31.046,31.636,637558,0
2007-11-26,31.86,32.056,29.714,29.823,2751336,0
2007-11-27,29.921,30.183,29.166,30.03,2153069,0
2007-11-28,30.191,31.563,30.053,31.482,1749484,0
2007-11-29,31.317,32.056,30.833,31.94,1571926,0
2007-11-30,32.26,33.886,31.334,32.655,1826315,0
2007-12-03,32.74,32.74,31.874,31.874,1779406,0
2007-12-04,31.62,31.86,31.097,31.406,1732545,0
2007-12-05,31.677,32.229,31.374,32.204,2813765,0
2007-12-06,32.154,33.468,32.022,33.362,2016002,0
2007-12-07,33.601,33.699,32.641,32.777,1467922,0
2007-12-10,32.934,33.222,32.483,33.222,2048823,0
2007-12-11,33.205,33.409,30.773,30.773,2004116,0
2007-12-12,31.53,32.006,29.398,30.191,2954215,0
2007-12-13,29.854,30.128,28.928,29.608,2113866,0
2007-12-14,29.823,29.881,28.936,29.01,2013870,0
2007-12-17,29.01,29.37,28.403,28.748,1905269,0
2007-12-18,29.01,29.37,27.999,28.928,1716100,0
2007-12-19,28.993,29.668,28.679,29.668,1845464,0
2007-12-20,29.823,29.986,29.042,29.559,1748133,0
2007-12-21,29.668,30.067,29.256,29.659,1631702,0
2007-12-24,30.397,31.251,29.767,31.236,1370748,0
2007-12-26,31.283,31.512,30.743,31.193,1250020,0
2007-12-27,29.921,30.137,28.787,28.829,1647135,0
2007-12-28,29.337,29.485,27.894,28.427,2567969,0
2007-12-31,28.394,28.959,28.237,28.518,1377235,0
2008-01-02,28.518,28.633,27.531,27.909,2248904,0
2008-01-03,28.057,28.837,27.294,27.301,1907747,0
2008-01-04,27.145,27.145,26.35,26.614,2011792,0
2008-01-07,26.826,27.228,25.906,26.685,2691946,0
2008-01-08,26.768,27.662,25.148,25.231,2752500,0
2008-01-09,25.231,26.422,24.56,26.168,3686208,0
2008-01-10,25.815,27.736,25.018,27.022,2796120,0
2008-01-11,26.507,27.991,26.261,27.325,2437344,0
2008-01-14,27.599,27.977,26.112,27.145,2474434,0
2008-01-15,26.711,27.122,26.236,26.507,1990159,0
2008-01-16,26.422,28.14,26.422,27.638,2460543,0
2008-01-17,27.507,28.155,27.016,27.325,2223953,0
2008-01-18,27.423,28.083,26.817,27.458,2967872,0
2008-01-22,26.507,29.141,26.437,28.607,2038128,0
2008-01-23,27.714,32.655,27.325,32.031,4472533,0
2008-01-24,31.736,31.891,30.601,31.53,2943328,0
2008-01-25,31.505,32.607,31.505,31.86,3130096,0
2008-01-28,31.94,33.115,31.422,33.115,2066306,0
2008-01-29,33.362,33.417,32.499,32.721,1542701,0
2008-01-30,32.641,33.303,31.975,32.221,1992469,0
2008-01-31,31.653,32.769,31.644,32.41,2346479,0
2008-02-01,32.433,33.756,32.08,33.409,2170059,0
2008-02-04,33.417,33.673,32.368,32.402,2473840,0
2008-02-05,31.883,31.997,30.521,30.588,2775928,0
2008-02-06,30.875,31.563,30.137,30.137,1622636,0
2008-02-07,29.748,31.153,29.706,31.104,1632068,0
2008-02-08,29.398,30.562,29.175,29.559,3453749,0
2008-02-11,29.46,29.767,28.903,28.936,2096198,0
2008-02-12,28.936,30.43,28.936,29.968,3136594,0
2008-02-13,30.234,30.594,29.659,30.348,2584606,0
2008-02-14,30.242,30.365,29.618,29.844,1386713,0
2008-02-15,29.798,30.076,29.306,30.076,1216348,0
2008-02-19,30.365,30.405,29.239,29.328,1648638,0
2008-02-20,28.985,29.863,28.977,29.739,1771406,0
2008-02-21,29.968,30.25,28.766,28.766,1804938,0
2008-02-22,28.829,29.552,28.403,29.552,1943020,0
2008-02-25,29.512,30.644,29.151,30.644,1882882,0
2008-02-26,30.421,30.974,30.013,30.382,1640045,0
2008-02-27,30.092,30.43,29.706,29.914,1344257,0
2008-02-28,29.643,29.731,29.098,29.098,994593,0
2008-02-29,28.844,29.184,28.206,28.287,1225759,0
2008-03-03,28.262,28.713,28.057,28.565,1402949,0
2008-03-04,28.312,28.757,27.761,28.443,1662558,0
2008-03-05,28.483,29.239,28.385,28.658,1793911,0
2008-03-06,28.287,28.491,26.907,27.039,1878001,0
2008-03-07,26.694,27.894,26.553,27.361,1807915,0
2008-03-10,27.476,27.695,26.957,27.063,1357714,0
2008-03-11,27.736,29.306,27.671,29.205,2360513,0
2008-03-12,29.205,30.2,28.944,28.959,1215944,0
2008-03-13,28.697,29.676,27.844,29.503,1418465,0
2008-03-14,29.544,29.906,28.04,28.936,2031045,0
2008-03-17,28.124,29.32,27.984,29.151,1994762,0
2008-03-18,29.863,31.088,29.684,31.088,1890337,0
2008-03-19,31.176,31.677,30.636,30.636,1900982,0
2008-03-20,30.923,32.038,30.619,31.228,3243676,0
2008-03-24,31.505,32.539,31.358,32.022,2767197,0
2008-03-25,31.975,32.022,31.344,31.966,1871761,0
2008-03-26,31.677,31.9,30.849,30.849,2044355,0
2008-03-27,30.849,31.521,30.275,30.275,1220889,0
2008-03-28,29.299,29.996,28.928,28.928,1713649,0
2008-03-31,29.098,29.986,28.928,29.405,1948703,0
2008-04-01,29.889,31.555,29.828,31.546,2545169,0
2008-04-02,31.686,32.244,31.228,31.983,3076043,0
2008-04-03,31.777,33.141,31.572,33.034,2307632,0
2008-04-04,32.539,32.721,31.743,31.751,2075499,0
2008-04-07,32.179,32.556,32.015,32.526,1554077,0
2008-04-08,32.416,32.509,31.785,31.966,1473122,0
2008-04-09,31.966,32.09,30.659,30.659,1777406,0
2008-04-10,30.588,31.088,30.076,30.906,1914356,0
2008-04-11,30.545,31.029,30.405,30.496,1363391,0
2008-04-14,30.535,30.545,29.906,29.93,1422158,0
2008-04-15,30.175,30.421,29.477,29.854,1698274,0
2008-04-16,30.175,30.842,30.06,30.833,2504706,0
2008-04-17,31.029,31.029,30.421,30.724,1465397,0
2008-04-18,30.988,31.441,30.2,30.306,1409348,0
2008-04-21,30.076,30.306,29.583,29.844,1511315,0
2008-04-22,29.528,30.013,29.398,29.608,1381917,0
2008-04-23,29.528,30.282,29.494,29.723,1601307,0
2008-04-24,29.608,30.782,29.608,30.644,1976745,0
2008-04-25,30.724,30.866,30.289,30.767,1594066,0
2008-04-28,30.619,31.352,30.397,31.176,1504191,0
2008-04-29,31.334,31.334,30.644,30.842,695097,0
2008-04-30,30.636,31.546,30.365,30.365,1539659,0
2008-05-01,30.333,31.505,30.128,31.366,1641436,0
2008-05-02,30.965,33.173,30.965,32.229,1955006,0
2008-05-05,32.196,32.458,31.868,32.09,1230011,0
2008-05-06,31.874,32.662,31.686,32.662,1682686,0
2008-05-07,32.491,32.885,32.056,32.146,1070120,0
2008-05-08,32.171,32.171,31.119,31.677,1538780,0
2008-05-09,31.283,31.62,30.974,31.176,2135371,0
2008-05-12,31.382,32.467,31.334,32.458,1585739,0
2008-05-13,32.433,32.819,32.212,32.705,1589792,0
2008-05-14,32.336,32.968,32.252,32.589,1370511,0
2008-05-15,32.458,33.371,32.393,33.303,1373847,0
2008-05-16,33.157,33.486,32.876,33.205,879494,0
2008-05-19,33.123,33.863,32.901,33.09,1338358,0
2008-05-20,32.999,33.025,32.416,32.589,1093458,0
2008-05-21,32.721,33.098,31.399,31.677,1378161,0
2008-05-22,31.572,32.204,31.572,31.768,1260580,0
2008-05-23,31.236,31.414,31.037,31.169,1132040,0
2008-05-27,31.267,33.025,31.185,31.8,1140162,0
2008-05-28,32.064,32.344,31.868,32.327,1517841,0
2008-05-29,32.327,32.876,32.252,32.81,1169443,0
2008-05-30,32.73,32.968,32.467,32.491,1256606,0
2008-06-02,31.713,32.196,31.203,31.883,1514557,0
2008-06-03,32.038,32.252,31.49,31.983,1175878,0
2008-06-04,31.94,32.467,31.791,32.279,1188432,0
2008-06-05,32.491,33.23,32.319,33.23,1054466,0
2008-06-06,32.819,32.87,31.193,31.344,1490913,0
2008-06-09,31.391,31.791,29.986,30.076,1909534,0
2008-06-10,29.906,30.496,29.592,30.2,1406653,0
2008-06-11,30.083,30.306,29.528,29.568,1253901,0
2008-06-12,30.044,30.588,29.494,30.013,1013995,0
2008-06-13,30.11,30.545,29.651,30.545,938644,0
2008-06-16,30.897,31.251,30.496,31.203,1464363,0
2008-06-17,31.334,31.581,30.2,30.215,972142,0
2008-06-18,29.968,30.513,29.706,29.758,1255631,0
2008-06-19,29.872,30.324,29.575,30.324,1026899,0
2008-06-20,30.119,30.25,29.082,29.184,1752802,0
2008-06-23,29.512,29.552,28.403,28.483,1167122,0
2008-06-24,28.262,29.074,28.099,28.739,887784,0
2008-06-25,28.944,29.836,28.862,29.175,1612314,0
2008-06-26,28.658,28.944,27.714,27.786,1372664,0
2008-06-27,27.984,28.083,27.369,27.837,2005908,0
2008-06-30,27.837,28.607,27.614,27.968,1154590,0
2008-07-01,27.539,28.337,27.122,28.148,1669339,0
2008-07-02,28.065,28.262,27.375,27.375,1298248,0
2008-07-03,27.705,27.933,27.204,27.547,1186425,0
2008-07-07,27.867,28.008,26.605,26.761,1922540,0
2008-07-08,26.761,29.477,26.668,29.274,2743451,0
2008-07-09,29.108,29.231,26.562,26.637,1956603,0
2008-07-10,26.49,28.04,26.236,27.522,2345074,0
2008-07-11,26.383,28.163,26.323,27.384,2819764,0
2008-07-14,27.875,28.008,25.946,25.954,2513450,0
2008-07-15,25.954,27.237,25.75,26.332,3437705,0
2008-07-16,26.398,28.73,26.021,28.551,3038586,0
2008-07-17,28.795,29.807,28.14,29.477,2907177,0
2008-07-18,29.568,29.986,28.862,29.791,1915020,0
2008-07-21,29.684,30.791,29.568,30.554,1883384,0
2008-07-22,30.463,32.795,30.021,32.526,3787235,0
2008-07-23,32.526,34.717,32.451,33.173,4332193,0
2008-07-24,31.104,31.826,27.301,27.59,4641690,0
2008-07-25,27.991,28.312,27.237,27.853,3352867,0
2008-07-28,27.837,28.048,26.662,26.685,2489785,0
2008-07-29,26.784,28.871,26.784,28.812,3158613,0
2008-07-30,29.151,29.706,27.449,28.344,2402168,0
2008-07-31,27.875,28.598,27.705,28.057,2022181,0
2008-08-01,30.258,31.344,28.624,29.239,4495693,0
2008-08-04,29.618,29.699,28.757,29.01,2400036,0
2008-08-05,29.512,31.374,29.19,31.251,3054936,0
2008-08-06,31.242,31.391,30.724,30.965,2648541,0
2008-08-07,30.562,31.366,30.25,30.496,2433896,0
2008-08-08,30.562,32.539,30.457,32.064,2534501,0
2008-08-11,31.915,32.475,31.153,31.49,3618106,0
2008-08-12,31.161,31.81,30.644,31.046,1817849,0
2008-08-13,31.113,31.67,30.676,31.236,1982134,0
2008-08-14,30.773,31.498,30.743,31.22,1733893,0
2008-08-15,31.053,31.49,30.659,31.185,1531134,0
2008-08-18,31.236,31.431,29.429,29.854,1823415,0
2008-08-19,29.599,29.599,28.928,29.405,1430105,0
2008-08-20,29.477,29.651,28.774,29.306,1347186,0
2008-08-21,29.108,29.469,28.895,29.133,1267276,0
2008-08-22,29.274,29.968,28.862,29.714,1616177,0
2008-08-25,29.444,29.528,28.558,28.624,1184036,0
2008-08-26,28.679,29.265,28.337,29.069,1550202,0
2008-08-27,29.222,29.248,28.651,28.993,1108412,0
2008-08-28,29.256,29.823,28.968,29.714,1225217,0
2008-08-29,29.328,29.691,29.034,29.098,1342774,0
2008-09-02,29.723,30.324,28.474,29.125,1460654,0
2008-09-03,29.248,29.863,28.624,29.767,2187460,0
2008-09-04,29.668,29.836,28.844,28.959,1922133,0
2008-09-05,28.679,29.198,28.279,29.108,2557370,0
2008-09-08,30.496,31.292,29.117,30.215,2895054,0
2008-09-09,30.152,30.554,29.37,29.444,3213264,0
2008-09-10,29.618,29.798,28.369,28.862,2286505,0
2008-09-11,28.221,28.951,27.802,28.909,2243688,0
2008-09-12,28.565,29.544,28.246,29.32,1950934,0
2008-09-15,27.793,29.485,27.03,27.03,4137484,0
2008-09-16,26.768,27.916,26.52,27.714,4152141,0
2008-09-17,27.138,27.646,24.821,25.201,5026791,0
2008-09-18,25.504,28.279,24.016,28.14,6592189,0
2008-09-19,30.382,34.487,28.329,29.782,4863144,0
2008-09-22,29.362,29.52,26.456,26.529,2267832,0
2008-09-23,26.562,27.81,26.562,27.072,1663339,0
2008-09-24,27.039,27.408,26.605,27.088,1611819,0
2008-09-25,27.269,28.092,27.054,27.369,1955215,0
2008-09-26,26.513,29.01,26.513,28.888,1375331,0
2008-09-29,28.582,28.804,24.796,26.038,1710774,0
2008-09-30,26.727,29.959,26.218,28.757,2214401,0
2008-10-01,28.403,29.098,27.678,28.45,1196030,0
2008-10-02,28.903,29.125,26.405,26.446,1320661,0
2008-10-03,26.884,27.793,24.428,25.422,2105213,0
2008-10-06,24.295,35.857,22.984,28.739,2297955,0
2008-10-07,28.665,28.689,20.938,20.938,3113428,0
2008-10-08,20.347,22.129,18.844,19.288,4502831,0
2008-10-09,19.46,19.559,16.277,17.037,3800681,0
2008-10-10,16.136,18.467,15.157,17.661,6308915,0
2008-10-13,18.607,19.091,17.775,18.72,3107238,0
2008-10-14,19.493,19.771,17.393,18.121,4798456,0
2008-10-15,17.984,18.021,15.708,16.234,3892733,0
2008-10-16,16.463,16.924,15.371,16.709,3871370,0
2008-10-17,16.277,17.416,15.601,16.339,2338694,0
2008-10-20,16.568,17.13,16.144,17.094,1378259,0
2008-10-21,16.963,17.507,16.061,16.118,2291605,0
2008-10-22,16.036,16.036,13.695,14.369,3514301,0
2008-10-23,13.295,13.72,10.658,11.101,5406329,0
2008-10-24,10.248,10.824,9.3785,10.034,4371055,0
2008-10-27,10.173,10.296,8.5229,8.6215,3760789,0
2008-10-28,8.8758,10.23,8.211,10.206,5474959,0
2008-10-29,9.828,10.789,9.828,10.141,4227500,0
2008-10-30,10.617,10.938,10.034,10.716,3309190,0
2008-10-31,11.018,12.365,10.764,12.012,3723331,0
2008-11-03,12.424,12.819,12.079,12.497,2598772,0
2008-11-04,12.865,13.673,12.506,13.525,3452169,0
2008-11-05,13.384,13.588,12.218,12.373,4899834,0
2008-11-06,12.373,12.48,11.012,11.084,3067329,0
2008-11-07,11.15,11.914,10.88,11.693,2835679,0
2008-11-10,11.881,12.4,10.634,10.938,3649495,0
2008-11-11,10.806,11.669,10.469,11.579,4379691,0
2008-11-12,11.356,11.371,10.634,10.74,4982876,0
2008-11-13,10.832,12.827,10.141,12.529,4263849,0
2008-11-14,12.004,12.109,9.772,9.928,4287336,0
2008-11-17,9.755,9.993,8.6621,8.7774,4301778,0
2008-11-18,8.7774,8.974,8.0305,8.3424,4263570,0
2008-11-19,8.3178,8.6296,7.16,7.3079,6125347,0
2008-11-20,7.3488,7.784,6.4047,6.5031,8280046,0
2008-11-21,6.7741,7.9562,5.756,7.3901,8335441,0
2008-11-24,7.4475,9.648,7.4475,9.4256,7093283,0
2008-11-25,9.4256,10.814,7.9401,9.0889,10581209,0
2008-11-26,8.9,9.819,8.5149,9.746,12036309,0
2008-11-28,9.606,9.943,9.3363,9.4169,1990294,0
2008-12-01,9.1137,9.2796,7.4884,8.096,6068064,0
2008-12-02,8.3591,9.3186,8.1947,8.9996,7499802,0
2008-12-03,8.9178,9.903,8.408,9.797,5263971,0
2008-12-04,9.549,10.248,8.8834,9.0155,4393519,0
2008-12-05,8.7453,9.592,8.6621,9.518,7253807,0
2008-12-08,9.665,10.191,9.1137,9.919,6196686,0
2008-12-09,9.566,9.936,8.9346,9.1053,4411754,0
2008-12-10,9.3519,10.584,9.2622,10.51,5225566,0
2008-12-11,10.272,10.272,8.2275,8.3343,6055256,0
2008-12-12,8.2192,9.574,8.211,9.4593,6436153,0
2008-12-15,9.574,9.632,8.8281,9.131,5583913,0
2008-12-16,9.4425,11.176,9.0737,11.14,7766078,0
2008-12-17,10.789,12.487,10.404,11.571,5473124,0
2008-12-18,11.537,11.872,10.058,10.191,5606314,0
2008-12-19,10.453,11.495,10.182,10.97,7006329,0
2008-12-22,11.133,11.422,10.363,10.904,5542649,0
2008-12-23,10.921,11.291,10.51,10.559,3360779,0
2008-12-24,8.9599,9.188,8.7684,9.0975,1712605,0
2008-12-26,9.1965,9.4425,8.9346,9.3942,1465441,0
2008-12-29,9.4841,9.4841,8.6215,8.8507,2765536,0
2008-12-30,8.9262,9.3109,8.8281,9.2622,2556723,0
2008-12-31,9.238,10.018,9.0401,9.4841,3445201,0
2009-01-02,9.828,9.936,9.3942,9.558,2324107,0
2009-01-05,9.583,9.837,9.1725,9.3608,3083566,0
2009-01-06,9.737,10.584,9.3022,10.429,4071425,0
2009-01-07,10.157,10.394,9.648,9.746,3157624,0
2009-01-08,9.525,9.943,9.3022,9.779,2912760,0
2009-01-09,9.797,10.336,9.606,9.919,4812230,0
2009-01-12,9.828,9.844,8.5391,8.6465,3582291,0
2009-01-13,8.4658,8.7288,8.2192,8.4902,3861016,0
2009-01-14,8.2685,8.3015,7.8582,7.9731,4275470,0
2009-01-15,7.9074,8.6704,7.3901,8.1864,5587825,0
2009-01-16,8.4411,8.8684,7.8251,8.655,4248322,0
2009-01-20,8.5642,8.6133,7.0532,7.1108,6394995,0
2009-01-21,7.4064,8.2192,7.1436,8.1864,6525185,0
2009-01-22,7.4718,8.1374,7.3572,7.6445,5115459,0
2009-01-23,7.3979,8.1374,7.226,7.9562,2711838,0
2009-01-26,8.1621,8.3835,7.784,8.0551,4058011,0
2009-01-27,8.2192,8.3835,7.7348,7.9731,2951229,0
2009-01-28,8.3835,8.6215,8.0468,8.58,5719068,0
2009-01-29,8.2932,8.4165,7.7019,7.7758,6393597,0
2009-01-30,7.8745,8.0138,7.1848,7.2997,4687842,0
2009-02-02,7.0862,7.4557,7.0699,7.3406,5117839,0
2009-02-03,6.9876,7.4805,6.9876,7.3243,4489427,0
2009-02-04,7.226,7.6692,7.0943,7.1108,4140097,0
2009-02-05,7.0037,7.0037,6.265,6.3471,6973228,0
2009-02-06,7.5297,7.5297,5.1731,5.953,11162163,0
2009-02-09,5.9943,6.0433,5.756,6.0269,4255811,0
2009-02-10,5.9449,6.0269,5.1402,5.2303,8164112,0
2009-02-11,5.2714,5.4602,5.091,5.3535,5629930,0
2009-02-12,5.2879,5.3535,4.8447,5.3127,6679092,0
2009-02-13,5.2469,5.3373,4.8116,4.8201,5477997,0
2009-02-17,4.6886,4.6886,4.3191,4.3683,6803776,0
2009-02-18,4.5981,4.5981,4.2288,4.4586,6284434,0
2009-02-19,4.516,4.6966,4.163,4.1957,4622992,0
2009-02-20,4.0725,4.672,4.0234,4.5817,6858389,0
2009-02-23,4.6062,4.6557,4.2371,4.278,6542238,0
2009-02-24,4.2041,4.7132,4.2041,4.6474,7238955,0
2009-02-25,4.5901,4.7215,4.2698,4.4913,5516390,0
2009-02-26,4.6062,4.6474,4.1876,4.245,6370576,0
2009-02-27,4.1794,4.4339,4.0234,4.286,9253742,0
2009-03-02,4.2371,4.4095,4.0399,4.0973,6258357,0
2009-03-03,4.2122,4.5736,4.0234,4.1876,6115075,0
2009-03-04,4.4256,4.5981,4.2288,4.4424,6174816,0
2009-03-05,4.3108,4.3108,4.0314,4.089,6992300,0
2009-03-06,4.163,4.2122,3.7525,4.0562,7649156,0
2009-03-09,4.0973,4.2615,3.8428,4.2041,5547526,0
2009-03-10,4.286,4.7708,4.1876,4.7708,9729177,0
2009-03-11,4.7787,4.8116,4.3683,4.4832,7136636,0
2009-03-12,4.467,5.0826,4.3683,4.9266,8360480,0
2009-03-13,4.9677,4.9677,4.4913,4.8033,4215933,0
2009-03-16,4.9594,5.0088,4.0973,4.1136,5890518,0
2009-03-17,4.1302,4.6557,4.0399,4.6557,6983213,0
2009-03-18,4.5244,5.0005,4.2698,4.9266,7446722,0
2009-03-19,5.0336,5.1564,4.475,4.475,6021998,0
2009-03-20,4.475,4.5326,4.1712,4.1957,6242004,0
2009-03-23,4.3846,5.0581,4.3437,5.0497,8257476,0
2009-03-24,4.9185,5.0088,4.516,4.549,6343708,0
2009-03-25,4.5981,4.9185,4.1876,4.5901,7600194,0
2009-03-26,4.6062,4.7377,4.3518,4.7132,5502840,0
2009-03-27,4.6394,4.6394,4.3929,4.475,4581862,0
2009-03-30,4.3437,4.3601,4.0973,4.0973,5162304,0
2009-03-31,4.2041,4.6966,4.1222,4.4997,8341762,0
2009-04-01,4.3683,4.6229,4.2534,4.5326,4884012,0
2009-04-02,4.7132,4.8528,4.6394,4.8033,7022774,0
2009-04-03,4.787,5.2799,4.549,5.2632,8236708,0
2009-04-06,5.1564,5.4193,5.017,5.2551,5533130,0
2009-04-07,5.132,5.3373,4.9594,4.9677,6045846,0
2009-04-08,5.132,5.2551,4.8772,4.9594,5593405,0
2009-04-09,5.2303,5.8132,5.1402,5.8132,10721814,0
2009-04-13,5.6161,5.7885,5.3782,5.4929,9422398,0
2009-04-14,5.4686,5.6248,5.0336,5.0336,8542049,0
2009-04-15,5.017,5.5589,4.9266,5.5342,10016995,0
2009-04-16,5.5423,5.9367,5.2222,5.7394,10567561,0
2009-04-17,5.5755,5.8873,5.3782,5.6574,10190488,0
2009-04-20,5.3782,5.5178,4.8282,4.8528,10743733,0
2009-04-21,4.8528,5.6903,4.787,5.5916,10534527,0
2009-04-22,5.4357,5.961,5.4357,5.5755,9939898,0
2009-04-23,5.5509,5.7807,5.403,5.756,5915291,0
2009-04-24,5.8132,6.1583,5.5916,6.0352,7894488,0
2009-04-27,5.8709,5.9284,5.3619,5.5423,5577189,0
2009-04-28,5.5262,5.8629,5.4193,5.6409,3425797,0
2009-04-29,5.7971,5.953,5.748,5.9039,4103298,0
2009-04-30,5.9039,6.2731,5.8709,5.9943,4638176,0
2009-05-01,5.9943,6.1912,5.7313,5.9696,6345584,0
2009-05-04,5.9776,6.9218,5.9284,6.9055,8656285,0
2009-05-05,6.7905,6.9301,6.5687,6.7165,6194367,0
2009-05-06,6.9301,7.4805,6.8644,7.3734,7652528,0
2009-05-07,7.4147,7.6937,6.6591,6.7576,6889831,0
2009-05-08,7.0206,7.784,6.9465,7.7595,7135999,0
2009-05-11,7.1766,7.5543,7.1766,7.2419,6529178,0
2009-05-12,7.3326,7.4147,6.8235,7.0862,4495042,0
2009-05-13,6.8644,6.9218,6.2404,6.3226,5202931,0
2009-05-14,6.2241,6.6591,6.0188,6.5772,5476377,0
2009-05-15,6.4952,6.6591,6.2075,6.3799,5671000,0
2009-05-18,6.5278,7.2914,6.4622,7.2666,6414701,0
2009-05-19,7.201,7.4966,6.9711,7.234,5583006,0
2009-05-20,7.3817,7.8335,7.3488,7.3655,5486924,0
2009-05-21,7.1518,7.784,7.1271,7.5951,4885522,0
2009-05-22,7.6445,7.7183,7.2587,7.316,3472267,0
2009-05-26,7.2419,7.784,7.1681,7.6281,7441069,0
2009-05-27,7.5625,7.5951,7.1436,7.1848,5276919,0
2009-05-28,7.3901,7.4639,7.0616,7.4228,3757773,0
2009-05-29,7.2997,7.7758,7.1927,7.7595,5624297,0
2009-06-01,7.9237,8.6621,7.7923,8.3178,7304934,0
2009-06-02,8.3259,8.3997,8.0385,8.1374,5097259,0
2009-06-03,8.0385,8.3672,7.7758,8.3424,4149193,0
2009-06-04,8.4165,8.9431,8.3259,8.8758,5196468,0
2009-06-05,9.0737,9.1137,8.7453,8.7939,4843971,0
2009-06-08,8.7123,9.0585,8.6053,8.9178,3725935,0
2009-06-09,8.99,9.0072,8.7207,8.9,3196309,0
2009-06-10,9.0401,9.0975,8.4165,8.655,80720,0
2009-06-11,8.6465,8.8684,8.4738,8.4902,2500995,0
2009-06-12,8.4571,8.9674,8.408,8.9674,2716256,0
2009-06-15,8.7856,8.7856,8.0057,8.0305,4982705,0
2009-06-16,8.1288,8.2523,7.7019,7.9074,3977658,0
2009-06-17,7.8745,8.0057,7.3734,7.4966,4998185,0
2009-06-18,7.5543,7.6036,7.3655,7.4805,3327414,0
2009-06-19,7.5703,7.6196,7.2914,7.4639,3457413,0
2009-06-22,7.3243,7.431,6.8973,6.9547,4464139,0
2009-06-23,6.9794,7.2174,6.8973,7.0037,3524842,0
2009-06-24,7.0699,7.3079,6.8481,6.9384,3596380,0
2009-06-25,6.8644,7.1681,6.6509,7.1681,4797354,0
2009-06-26,7.1518,7.5703,7.0121,7.5211,3881726,0
2009-06-29,7.5703,7.5703,7.2666,7.3734,3010052,0
2009-06-30,7.3979,7.5297,7.234,7.2666,2614807,0
2009-07-01,7.3243,7.4639,7.3243,7.3734,1867961,0
2009-07-02,7.2587,7.3901,6.8314,6.9137,3683535,0
2009-07-06,6.9384,7.0862,6.7905,7.0368,3346097,0
2009-07-07,6.9794,7.0285,6.5852,6.6099,2981174,0
2009-07-08,6.6509,6.7085,6.109,6.3799,4932753,0
2009-07-09,6.4952,6.5115,6.1665,6.1994,2616858,0
2009-07-10,6.1252,6.2567,6.0433,6.15,2137728,0
2009-07-13,6.2241,6.4702,6.1173,6.4539,3406644,0
2009-07-14,6.4785,6.5115,6.1994,6.4869,2249383,0
2009-07-15,6.5687,6.889,6.5442,6.8069,3217100,0
2009-07-16,6.7248,6.9711,6.5687,6.889,2335493,0
2009-07-17,6.9301,6.9711,6.5442,6.5772,2073927,0
2009-07-20,6.6181,6.996,6.6181,6.9794,2207151,0
2009-07-21,7.0037,7.0943,6.6753,6.8069,1992231,0
2009-07-22,6.7495,7.0451,6.7001,6.9384,1879670,0
2009-07-23,6.9384,7.2914,6.9384,7.201,3497443,0
2009-07-24,7.1681,7.4064,7.1024,7.3488,2093004,0
2009-07-27,7.3079,7.5049,7.234,7.4639,2413652,0
2009-07-28,7.3901,7.5297,7.3488,7.4884,1935682,0
2009-07-29,7.3901,7.5297,7.1848,7.2505,1839482,0
2009-07-30,7.4557,7.6775,7.2834,7.5211,3550527,0
2009-07-31,7.5297,7.8169,7.5297,7.7019,3391838,0
2009-08-03,7.8169,7.8169,7.5625,7.6692,2695805,0
2009-08-04,7.6937,8.4902,7.6196,8.3259,6705942,0
2009-08-05,8.3015,9.0241,8.3015,8.99,5122004,0
2009-08-06,9.1053,9.4504,9.0155,9.0241,4286348,0
2009-08-07,9.1475,10.206,9.0823,9.928,6145819,0
2009-08-10,9.861,9.887,9.2796,9.2942,4108742,0
2009-08-11,9.3022,9.3022,8.8358,8.974,3387575,0
2009-08-12,8.9996,9.4345,8.9514,9.3284,3779275,0
2009-08-13,9.5,9.665,9.3022,9.4425,2413356,0
2009-08-14,9.3608,9.3942,9.1053,9.2708,3153275,0
2009-08-17,9.0241,9.0241,8.6133,8.6465,3688373,0
2009-08-18,8.7041,8.8602,8.6296,8.7288,2309535,0
2009-08-19,8.4902,8.8602,8.4738,8.7774,3284157,0
2009-08-20,8.7856,9.2466,8.7041,9.2466,3032889,0
2009-08-21,9.409,9.903,9.3686,9.812,4391495,0
2009-08-24,9.951,10.206,9.861,9.96,4497532,0
2009-08-25,9.993,10.265,9.928,10.098,3416141,0
2009-08-26,10.075,10.363,9.984,10.23,2993001,0
2009-08-27,10.182,10.372,9.951,10.306,2880603,0
2009-08-28,10.412,10.444,10.134,10.314,2759623,0
2009-08-31,10.116,10.272,9.928,9.993,3595727,0
2009-09-01,9.951,10.083,9.4425,9.4683,4966752,0
2009-09-02,9.3785,9.4921,9.2875,9.3284,4188774,0
2009-09-03,9.3942,9.566,9.1137,9.566,3767066,0
2009-09-04,9.518,9.574,9.3942,9.549,4481914,0
2009-09-08,9.624,10.107,9.615,10.107,2983456,0
2009-09-09,9.984,10.412,9.984,10.412,2815847,0
2009-09-10,10.328,10.994,10.239,10.97,3092389,0
2009-09-11,10.994,11.281,10.665,10.731,4318597,0
2009-09-14,10.624,11.133,10.535,11.133,2721676,0
2009-09-15,11.14,11.832,11.052,11.669,5575612,0
2009-09-16,11.741,12.759,11.609,12.695,6974540,0
2009-09-17,12.727,13.064,11.978,12.152,7294462,0
2009-09-18,12.195,12.523,11.849,12.311,3929367,0
2009-09-21,12.101,12.301,11.905,11.932,3730775,0
2009-09-22,12.101,12.579,12.029,12.537,3107131,0
2009-09-23,12.579,12.588,11.995,11.995,3575115,0
2009-09-24,12.161,12.224,11.281,11.387,4004972,0
2009-09-25,11.387,11.464,11.133,11.332,3636445,0
2009-09-28,11.332,11.782,11.332,11.724,3343513,0
2009-09-29,11.766,12.118,11.669,12.056,4377266,0
2009-09-30,12.135,12.241,11.817,12.109,7018093,0
2009-10-01,12.047,12.071,11.431,11.455,5452825,0
2009-10-02,11.249,11.923,11.084,11.571,4757377,0
2009-10-05,11.315,11.897,11.249,11.792,3851083,0
2009-10-06,11.914,12.357,11.741,11.947,3742091,0
2009-10-07,11.825,12.063,11.652,11.923,2908070,0
2009-10-08,12.088,12.579,12.079,12.44,3535142,0
2009-10-09,12.318,12.727,12.285,12.636,2984718,0
2009-10-12,12.794,12.865,12.603,12.703,1325616,0
2009-10-13,12.644,12.743,12.373,12.563,2379849,0
2009-10-14,12.464,13.18,12.464,13.104,4057506,0
2009-10-15,13.071,13.071,12.802,12.874,3109329,0
2009-10-16,12.653,12.743,12.365,12.373,3738172,0
2009-10-19,12.597,12.743,12.497,12.523,4161251,0
2009-10-20,12.546,12.546,12.109,12.171,2546805,0
2009-10-21,12.109,12.537,11.956,12.012,2979350,0
2009-10-22,12.012,12.224,11.717,12.202,2466410,0
2009-10-23,12.109,12.267,11.792,11.832,2564704,0
2009-10-26,11.956,12.161,11.625,11.652,2890289,0
2009-10-27,11.702,11.749,11.272,11.299,3128325,0
2009-10-28,11.15,11.255,10.354,10.412,8614776,0
2009-10-29,10.477,10.947,10.436,10.824,7468007,0
2009-10-30,10.551,10.617,9.861,10.141,11345068,0
2009-11-02,10.191,10.354,9.69,10.091,6415146,0
2009-11-03,9.943,10.354,9.861,10.328,4828192,0
2009-11-04,10.429,10.6,10.296,10.372,7165951,0
2009-11-05,10.453,10.634,10.265,10.486,4275324,0
2009-11-06,10.272,10.502,10.141,10.306,3362469,0
2009-11-09,10.502,10.994,10.404,10.956,4215644,0
2009-11-10,10.913,10.985,10.731,10.853,4137499,0
2009-11-11,10.913,11.167,10.832,11.084,2903357,0
2009-11-12,10.985,11.225,10.871,10.904,2514689,0
2009-11-13,10.994,11.176,10.814,11.07,2475453,0
2009-11-16,11.255,11.766,11.15,11.501,2919260,0
2009-11-17,11.371,11.571,11.281,11.281,2544819,0
2009-11-18,11.241,11.332,11.003,11.307,2546952,0
2009-11-19,11.192,11.192,10.716,10.764,3024298,0
2009-11-20,10.862,11.026,10.701,10.985,2816539,0
2009-11-23,11.241,11.413,11.052,11.167,2384953,0
2009-11-24,11.062,11.062,10.543,10.764,3227533,0
2009-11-25,10.764,11.035,10.756,10.913,1177225,0
2009-11-27,10.51,10.773,10.412,10.551,1032088,0
2009-11-30,10.535,11.118,10.535,11.094,3192681,0
2009-12-01,11.225,11.455,11.101,11.378,3395860,0
2009-12-02,11.307,11.749,11.307,11.686,3335260,0
2009-12-03,11.702,12.063,11.571,11.618,3865202,0
2009-12-04,11.832,12.161,11.832,12.135,4460200,0
2009-12-07,12.063,12.187,11.889,11.988,3316159,0
2009-12-08,11.817,12.178,11.792,12.038,2918835,0
2009-12-09,12.101,12.187,11.942,12.079,2203249,0
2009-12-10,12.144,12.161,11.905,12.004,2936236,0
2009-12-11,12.029,12.224,11.988,12.195,1551798,0
2009-12-14,12.241,12.636,12.056,12.603,2511483,0
2009-12-15,12.424,12.636,12.349,12.473,3330471,0
2009-12-16,12.473,12.711,12.473,12.537,2493228,0
2009-12-17,12.448,12.555,12.373,12.432,2220431,0
2009-12-18,12.48,12.711,12.324,12.661,3413280,0
2009-12-21,12.669,13.071,12.629,12.827,2558984,0
2009-12-22,12.794,13.071,12.794,13.032,2777316,0
2009-12-23,12.996,13.443,12.996,13.35,1960960,0
2009-12-24,13.443,13.695,13.425,13.68,641097,0
2009-12-28,13.687,14.032,13.687,13.736,1788728,0
2009-12-29,13.772,13.827,13.128,13.164,2539650,0
2009-12-30,13.128,13.164,12.857,13.089,2437842,0
2009-12-31,13.164,13.41,13.049,13.071,2076640,0
2010-01-04,13.261,13.425,12.981,13.104,2360993,0
2010-01-05,13.195,13.443,13.049,13.434,2521823,0
2010-01-06,13.474,13.869,13.434,13.673,4624602,0
2010-01-07,13.621,14.252,13.49,14.172,4752865,0
2010-01-08,13.993,14.132,13.63,13.844,4658589,0
2010-01-11,13.933,14.048,13.844,13.951,1600225,0
2010-01-12,13.834,14.132,13.534,13.588,2703809,0
2010-01-13,13.621,13.993,13.621,13.967,1960632,0
2010-01-14,13.886,14.048,13.754,13.81,2597708,0
2010-01-15,13.656,13.802,13.327,13.49,2777616,0
2010-01-19,13.603,13.933,13.574,13.908,2472760,0
2010-01-20,13.794,13.853,13.525,13.673,2197163,0
2010-01-21,13.565,13.656,12.958,12.974,5088230,0
2010-01-22,12.974,13.243,12.529,12.588,3521818,0
2010-01-25,12.776,12.851,12.48,12.759,2272145,0
2010-01-26,12.75,12.965,12.629,12.661,2075762,0
2010-01-27,12.629,12.802,12.324,12.776,3126626,0
2010-01-28,12.874,12.908,12.523,12.711,2168375,0
2010-01-29,12.767,12.941,12.497,12.611,2871013,0
2010-02-01,12.669,12.926,12.597,12.926,1570831,0
2010-02-02,12.899,13.443,12.735,13.35,3189712,0
2010-02-03,13.128,13.213,12.857,13.08,2869521,0
2010-02-04,12.917,12.941,12.48,12.529,4424904,0
2010-02-05,12.669,12.958,12.408,12.882,4288996,0
2010-02-08,12.835,12.981,12.44,12.487,2199063,0
2010-02-09,12.661,12.776,12.4,12.711,3213044,0
2010-02-10,12.719,12.857,12.4,12.679,2043934,0
2010-02-11,12.629,12.776,12.448,12.75,1997388,0
2010-02-12,12.819,13.057,12.603,13.032,3090165,0
2010-02-16,13.204,13.673,13.204,13.664,2737132,0
2010-02-17,13.673,14.008,13.574,13.72,2498789,0
2010-02-18,13.736,13.951,13.603,13.869,2628328,0
2010-02-19,13.802,13.86,13.621,13.673,3700308,0
2010-02-22,13.648,13.772,13.534,13.656,4013449,0
2010-02-23,13.549,13.712,13.506,13.603,3310921,0
2010-02-24,13.639,13.86,13.588,13.736,2529757,0
2010-02-25,13.497,13.853,13.418,13.827,1801845,0
2010-02-26,13.779,13.908,13.68,13.705,2643124,0
2010-03-01,13.763,13.819,13.621,13.754,1282595,0
2010-03-02,13.794,13.985,13.745,13.933,1498454,0
2010-03-03,13.925,14.04,13.844,13.877,1637492,0
2010-03-04,13.894,13.977,13.802,13.908,1192020,0
2010-03-05,14.048,14.492,13.917,14.453,1878518,0
2010-03-08,14.453,14.788,14.232,14.707,1406430,0
2010-03-09,14.575,15.009,14.501,14.691,2624986,0
2010-03-10,14.647,14.78,14.593,14.733,2620073,0
2010-03-11,14.665,14.682,14.47,14.593,1510209,0
2010-03-12,14.714,14.746,14.444,14.575,2229817,0
2010-03-15,14.559,14.74,14.286,14.575,1983595,0
2010-03-16,14.584,14.733,14.477,14.714,3192631,0
2010-03-17,14.733,15.14,14.707,15.066,2136016,0
2010-03-18,15.051,15.125,14.902,14.986,2384293,0
2010-03-19,15.009,15.035,14.707,14.74,3788765,0
2010-03-22,14.584,14.911,14.515,14.87,2054156,0
2010-03-23,14.902,15.051,14.733,15.002,2102243,0
2010-03-24,14.929,15.288,14.878,15.19,3480919,0
2010-03-25,15.24,15.741,15.24,15.411,3452764,0
2010-03-26,15.429,15.527,15.092,15.323,3029345,0
2010-03-29,15.436,15.436,15.059,15.092,2852351,0
2010-03-30,15.101,15.224,15.051,15.173,2219614,0
2010-03-31,15.101,15.305,15.017,15.116,2569427,0
2010-04-01,15.288,15.33,15.101,15.271,1976117,0
2010-04-05,15.362,15.962,15.264,15.954,2111720,0
2010-04-06,16.061,16.561,15.751,16.561,3581702,0
2010-04-07,16.497,16.612,15.864,16.012,2748267,0
2010-04-08,15.928,16.036,15.823,16.029,2374241,0
2010-04-09,16.044,16.463,15.954,16.356,2043144,0
2010-04-12,16.43,16.454,16.144,16.215,1705279,0
2010-04-13,16.191,16.823,16.176,16.768,1833982,0
2010-04-14,16.865,16.892,16.669,16.75,2461235,0
2010-04-15,16.612,16.759,16.169,16.169,2573065,0
2010-04-16,16.144,16.241,15.699,15.758,4018586,0
2010-04-19,15.636,15.954,15.216,15.92,2158513,0
2010-04-20,16.029,16.421,15.848,16.382,1918819,0
2010-04-21,16.323,17.13,16.284,16.848,2666623,0
2010-04-22,16.701,17.613,16.568,17.538,2479660,0
2010-04-23,17.531,18.223,17.324,18.153,4673380,0
2010-04-26,17.762,18.353,17.762,18.179,0,0
2010-04-27,18.064,18.294,17.77,17.792,3954776,0
2010-04-28,17.942,18.188,17.754,17.923,3545064,0
2010-04-29,18.064,19.131,17.826,18.993,4762124,0
2010-04-30,18.144,18.942,17.923,18.4,5121869,0
2010-05-03,18.531,19.739,18.483,19.443,5856301,0
2010-05-04,19.157,19.739,19.058,19.575,5154050,0
2010-05-05,19.157,19.876,18.812,19.148,3733976,0
2010-05-06,19.025,19.313,16.653,18.153,5249691,0
2010-05-07,18.099,18.565,17.169,17.431,4197797,0
2010-05-10,18.501,18.655,18.013,18.408,4968800,0
2010-05-11,18.171,18.819,18.064,18.353,4635143,0
2010-05-12,18.501,19.041,18.45,18.871,3288616,0
2010-05-13,18.787,18.871,18.204,18.302,2752639,0
2010-05-14,18.064,18.082,17.285,17.554,2575782,0
2010-05-17,17.631,18.013,16.892,17.604,2866910,0
2010-05-18,17.998,18.082,16.924,17.006,3398272,0
2010-05-19,16.908,17.359,16.277,16.776,2748990,0
2010-05-20,16.25,16.463,15.61,15.643,3923530,0
2010-05-21,15.411,16.454,15.14,16.414,3827452,0
2010-05-24,16.184,16.356,15.724,15.724,2234111,0
2010-05-25,15.116,16.044,14.894,15.971,3185670,0
2010-05-26,16.25,16.627,15.92,16.052,3090448,0
2010-05-27,16.497,17.201,16.323,17.169,3242933,0
2010-05-28,17.113,17.58,16.857,16.937,3104230,0
2010-06-01,16.718,17.292,16.701,16.799,3124664,0
2010-06-02,16.883,17.307,16.595,17.276,2288772,0
2010-06-03,17.374,17.729,17.21,17.482,2644445,0
2010-06-04,16.865,17.245,16.144,16.234,3834278,0
2010-06-07,16.365,16.709,16.052,16.078,2981998,0
2010-06-08,16.159,16.595,15.823,16.537,3075461,0
2010-06-09,16.709,17.588,16.669,16.776,3154592,0
2010-06-10,17.13,17.906,17.023,17.87,3542610,0
2010-06-11,17.613,18.115,17.515,18.082,2470830,0
2010-06-14,18.369,18.377,17.77,17.967,4343330,0
2010-06-15,18.171,18.426,18.021,18.344,3804578,0
2010-06-16,18.204,18.45,18.021,18.286,3502067,0
2010-06-17,18.286,18.493,18.115,18.426,2628679,0
2010-06-18,18.507,18.522,18.137,18.268,2180652,0
2010-06-21,18.514,18.655,17.923,17.967,2183408,0
2010-06-22,17.958,18.056,17.046,17.061,2729161,0
2010-06-23,17.061,17.448,16.831,17.245,1946386,0
2010-06-24,17.078,17.21,16.718,16.776,2433657,0
2010-06-25,16.9,17.482,16.725,17.4,3372907,0
2010-06-28,17.531,17.531,17.053,17.201,1242412,0
2010-06-29,16.892,16.937,16.126,16.292,2538729,0
2010-06-30,16.307,16.671,15.856,15.904,3337284,0
2010-07-01,15.905,16.036,15.296,15.848,3041116,0
2010-07-02,15.971,15.971,15.216,15.389,2843631,0
2010-07-06,15.733,15.98,14.878,15.125,4022342,0
2010-07-07,15.199,16.052,15.125,16.044,3323532,0
2010-07-08,16.25,16.471,15.937,16.348,2397463,0
2010-07-09,16.356,16.669,16.199,16.661,1320899,0
2010-07-12,16.604,16.831,16.33,16.776,1782342,0
2010-07-13,17.023,17.423,17.016,17.359,1841956,0
2010-07-14,17.276,17.448,16.963,17.261,1500864,0
2010-07-15,17.307,17.307,16.725,17.146,1514673,0
2010-07-16,16.937,17.13,16.421,16.514,3043732,0
2010-07-19,16.612,17.016,16.191,16.808,1853238,0
2010-07-20,16.488,17.245,16.225,17.201,1976773,0
2010-07-21,17.407,17.407,16.785,16.865,1887147,0
2010-07-22,17.154,18.013,17.086,17.783,2930980,0
2010-07-23,17.693,17.693,17.121,17.439,4421037,0
2010-07-26,17.439,18.006,17.269,17.998,1665442,0
2010-07-27,18.179,18.26,17.639,17.834,2332429,0
2010-07-28,17.834,18.252,17.669,17.906,2175441,0
2010-07-29,18.171,18.204,17.334,17.507,2816188,0
2010-07-30,17.176,18.252,17.176,17.631,3772986,0
2010-08-02,18.006,18.557,17.883,18.408,2619395,0
2010-08-03,18.391,18.4,17.883,17.932,2858046,0
2010-08-04,17.967,18.021,17.702,17.862,2158977,0
2010-08-05,17.693,17.891,17.554,17.661,1782260,0
2010-08-06,17.474,17.8,17.169,17.498,2313156,0
2010-08-09,17.639,17.818,17.374,17.783,2109297,0
2010-08-10,17.604,17.792,17.374,17.571,2026666,0
2010-08-11,17.176,17.315,16.817,16.915,3035130,0
2010-08-12,16.604,16.817,16.48,16.645,2384798,0
2010-08-13,16.618,16.848,16.48,16.636,2037822,0
2010-08-16,16.497,16.857,16.4,16.545,1982775,0
2010-08-17,16.808,16.997,16.661,16.785,2561365,0
2010-08-18,16.661,16.823,16.48,16.692,2609160,0
2010-08-19,16.545,16.586,16.136,16.292,2649200,0
2010-08-20,16.136,16.268,15.897,16.184,1203550,0
2010-08-23,16.284,16.348,16.085,16.085,2229164,0
2010-08-24,15.708,16.225,15.61,16.093,2638612,0
2010-08-25,16.003,16.48,15.98,16.391,2007143,0
2010-08-26,16.514,16.734,16.298,16.298,3130059,0
2010-08-27,16.421,16.586,15.937,16.497,2214509,0
2010-08-30,16.391,16.759,16.382,16.421,2007262,0
2010-08-31,16.423,17.082,16.366,16.787,4060965,0
2010-09-01,17.161,17.554,17.113,17.482,3570631,0
2010-09-02,17.457,17.834,17.342,17.826,2216874,0
2010-09-03,18.006,18.179,17.883,18.144,1650002,0
2010-09-07,17.958,18.188,17.745,17.783,2064404,0
2010-09-08,17.843,18.115,17.792,17.891,1920720,0
2010-09-09,18.099,18.153,17.737,17.87,2354888,0
2010-09-10,17.862,18.204,17.737,18.162,1785284,0
2010-09-13,18.337,18.589,18.252,18.475,2468972,0
2010-09-14,18.408,18.493,18.214,18.36,1416739,0
2010-09-15,18.013,18.443,17.967,18.36,2007451,0
2010-09-16,18.302,18.54,18.144,18.268,1883790,0
2010-09-17,18.384,18.426,18.09,18.214,2410718,0
2010-09-20,18.236,18.705,18.144,18.615,2548838,0
2010-09-21,18.623,18.739,18.179,18.369,2680687,0
2010-09-22,18.252,18.417,18.074,18.074,2471979,0
2010-09-23,17.883,17.967,17.439,17.49,1815408,0
2010-09-24,17.762,18.064,17.669,18.03,1784829,0
2010-09-27,18.021,18.021,17.604,17.639,1282632,0
2010-09-28,17.639,17.792,17.334,17.754,1850472,0
2010-09-29,17.631,17.661,17.431,17.507,1615270,0
2010-09-30,17.661,17.87,17.285,17.554,2983171,0
2010-10-01,17.554,17.729,17.423,17.677,2011540,0
2010-10-04,17.58,17.853,17.538,17.762,1872430,0
2010-10-05,17.984,18.36,17.883,18.26,3013826,0
2010-10-06,18.23,18.434,18.144,18.277,2217910,0
2010-10-07,18.434,18.493,18.31,18.377,1839713,0
2010-10-08,18.434,18.623,18.294,18.531,1774965,0
2010-10-11,18.531,18.655,18.459,18.557,923462,0
2010-10-12,18.531,18.951,18.4,18.877,1787002,0
2010-10-13,19.041,19.361,18.77,18.795,2994834,0
2010-10-14,18.72,18.877,18.565,18.681,1918345,0
2010-10-15,18.837,18.977,18.54,18.574,1647565,0
2010-10-18,18.55,18.853,18.55,18.853,1280829,0
2010-10-19,18.54,18.999,18.443,18.582,2409902,0
2010-10-20,18.623,19.313,18.615,19.108,2842270,0
2010-10-21,19.172,19.395,19.083,19.138,2723536,0
2010-10-22,19.198,19.428,19.017,19.354,2615212,0
2010-10-25,19.551,19.83,19.451,19.575,3117524,0
2010-10-26,19.386,19.567,19.172,19.46,2123485,0
2010-10-27,19.28,19.411,18.927,19.032,2426484,0
2010-10-28,19.181,19.231,18.778,18.901,2906978,0
2010-10-29,18.787,19.236,18.207,19.142,2710769,0
2010-11-01,19.419,20.093,19.419,19.551,1979580,0
2010-11-02,19.789,19.839,19.296,19.395,2854921,0
2010-11-03,19.485,19.617,19.328,19.534,2022760,0
2010-11-04,19.839,20.421,19.681,20.386,2217671,0
2010-11-05,20.386,20.954,20.224,20.888,2456084,0
2010-11-08,20.783,20.996,20.624,20.906,1615621,0
2010-11-09,21.005,21.028,20.158,20.316,3888155,0
2010-11-10,20.403,20.732,20.372,20.535,2111779,0
2010-11-11,20.364,20.526,20.166,20.331,1113030,0
2010-11-12,20.288,20.554,20.052,20.224,1434242,0
2010-11-15,20.307,20.545,20.026,20.036,1445193,0
2010-11-16,19.876,19.97,19.108,19.377,2178507,0
2010-11-17,19.354,19.567,19.066,19.288,1456046,0
2010-11-18,19.601,19.763,19.419,19.485,1413237,0
2010-11-19,19.419,19.666,19.28,19.632,1478476,0
2010-11-22,19.534,19.763,19.485,19.624,1265601,0
2010-11-23,19.328,19.534,19.271,19.443,1690880,0
2010-11-24,19.632,20.101,19.608,20.06,991829,0
2010-11-26,19.868,20.026,19.747,19.938,550179,0
2010-11-29,19.747,19.895,19.47,19.847,1439092,0
2010-11-30,19.574,20.019,19.566,19.806,2090199,0
2010-12-01,20.101,20.108,19.675,20.043,1895817,0
2010-12-02,20.052,20.616,19.962,20.578,1888955,0
2010-12-03,20.439,20.792,20.297,20.677,1776494,0
2010-12-06,20.595,20.938,20.395,20.839,1527109,0
2010-12-07,21.134,21.227,20.808,20.824,1481104,0
2010-12-08,20.839,20.888,20.093,20.338,1728935,0
2010-12-09,20.439,20.601,20.15,20.216,1649409,0
2010-12-10,20.24,20.808,20.24,20.578,1123554,0
2010-12-13,20.632,20.824,20.479,20.601,1176391,0
2010-12-14,20.595,20.906,20.316,20.403,1321160,0
2010-12-15,20.331,20.642,20,20.036,1395903,0
2010-12-16,20.093,20.288,19.847,20.108,1202887,0
2010-12-17,20.077,20.272,20.009,20.133,2065606,0
2010-12-20,20.158,20.563,20.15,20.526,1114027,0
2010-12-21,20.601,20.873,20.462,20.808,1112649,0
2010-12-22,20.774,21.104,20.749,20.855,1165276,0
2010-12-23,20.808,21.087,20.808,20.954,840700,0
2010-12-27,20.897,21.151,20.873,21.104,518495,0
2010-12-28,21.104,21.202,20.847,21.142,619924,0
2010-12-29,21.157,21.298,20.977,21.266,583543,0
2010-12-30,21.266,21.373,21.141,21.289,884222,0
2010-12-31,21.261,21.535,21.17,21.221,896484,0
2011-01-03,21.382,21.588,21.307,21.58,1264377,0
2011-01-04,21.571,21.621,20.987,21.069,1400212,0
2011-01-05,20.963,21.29,20.963,21.069,1305507,0
2011-01-06,21.036,21.087,20.774,20.906,1333307,0
2011-01-07,20.922,21.227,20.509,20.74,1337318,0
2011-01-10,20.815,20.888,20.412,20.783,1501327,0
2011-01-11,20.732,20.897,20.06,20.184,2684288,0
2011-01-12,20.386,20.668,20.297,20.439,1593315,0
2011-01-13,20.455,20.792,20.232,20.364,1808454,0
2011-01-14,20.364,20.403,20.208,20.403,1269308,0
2011-01-18,20.395,20.8,20.338,20.764,1241565,0
2011-01-19,20.783,20.824,20.133,20.175,968074,0
2011-01-20,20.101,20.563,20.101,20.307,1284904,0
2011-01-21,20.439,20.439,20.141,20.288,874795,0
2011-01-24,20.265,20.659,20.108,20.554,831972,0
2011-01-25,20.5,20.847,20.288,20.815,1239004,0
2011-01-26,20.93,21.087,20.659,20.971,1247935,0
2011-01-27,21.021,21.168,20.792,21.104,997353,0
2011-01-28,21.094,21.218,20.439,20.455,1414299,0
2011-01-31,20.596,21.044,20.546,20.986,1981841,0
2011-02-01,21.134,21.227,20.732,21.142,1157025,0
2011-02-02,21.134,21.258,20.881,20.954,1084008,0
2011-02-03,20.873,21.175,20.824,21.078,1218571,0
2011-02-04,21.021,21.021,19.754,19.992,4210497,0
2011-02-07,19.985,20.06,19.771,19.953,1892286,0
2011-02-08,19.938,19.992,19.517,19.624,1897770,0
2011-02-09,19.551,19.739,19.509,19.681,1453106,0
2011-02-10,19.567,19.813,19.551,19.698,2016112,0
2011-02-11,19.632,20.026,19.559,19.97,1539571,0
2011-02-14,19.962,20.158,19.856,20.158,943095,0
2011-02-15,20.133,20.248,19.978,20.166,1278329,0
2011-02-16,20.224,20.297,20.026,20.248,1402097,0
2011-02-17,20.116,20.316,20.052,20.085,1105515,0
2011-02-18,20.108,20.192,20,20.192,1330658,0
2011-02-22,19.921,20.224,19.789,19.904,1431211,0
2011-02-23,19.928,20.141,19.601,19.789,1137761,0
2011-02-24,19.763,19.912,19.296,19.524,1896815,0
2011-02-25,19.639,20.338,19.543,20.316,1381638,0
2011-02-28,20.474,21.093,20.425,21.059,1953536,0
2011-03-01,21.12,21.142,19.904,19.97,2631564,0
2011-03-02,19.978,20.124,19.707,19.797,2460547,0
2011-03-03,20.052,20.338,20.043,20.216,1806504,0
2011-03-04,20.15,20.248,19.822,20.036,2038204,0
2011-03-07,20.101,20.192,19.517,19.716,1283012,0
2011-03-08,19.733,20.069,19.698,19.904,1285625,0
2011-03-09,19.806,20.224,19.747,20.158,1716107,0
2011-03-10,19.876,20.043,19.716,19.885,1353552,0
2011-03-11,19.707,20.166,19.707,20.133,1114510,0
2011-03-14,19.978,20.085,19.78,19.876,981655,0
2011-03-15,19.198,19.912,19.198,19.754,1467338,0
2011-03-16,19.716,19.839,19.354,19.534,1964073,0
2011-03-17,19.857,20.054,19.657,19.954,1648728,0
2011-03-18,20.208,20.347,20.069,20.184,1566527,0
2011-03-21,20.5,20.5,20.141,20.395,556926,0
2011-03-22,20.372,20.395,20.093,20.184,894118,0
2011-03-23,20.085,20.108,19.675,19.978,1770163,0
2011-03-24,20.085,20.158,19.771,20.093,1542198,0
2011-03-25,20.116,20.43,20.052,20.201,1356106,0
2011-03-28,20.184,20.355,20.133,20.166,1024502,0
2011-03-29,20.133,20.307,19.789,20.24,1102256,0
2011-03-30,20.347,20.601,20.141,20.518,1901183,0
2011-03-31,20.82,21.078,20.662,20.913,1915954,0
2011-04-01,21.061,21.078,20.716,20.864,1232717,0
2011-04-04,20.873,21.094,20.808,20.916,1192822,0
2011-04-05,20.86,20.977,20.798,20.903,1497417,0
2011-04-06,20.979,21.036,20.808,20.987,1121220,0
2011-04-07,20.93,20.93,20.578,20.709,1269220,0
2011-04-08,20.8,20.881,20.545,20.554,1041842,0
2011-04-11,20.608,20.732,20.316,20.372,1759139,0
2011-04-12,20.31,20.612,20.283,20.381,1919381,0
2011-04-13,20.421,20.526,20.316,20.412,1424393,0
2011-04-14,20.297,20.616,20.24,20.518,1903315,0
2011-04-15,20.578,20.659,20.439,20.616,2009381,0
2011-04-18,20.307,20.471,20.281,20.355,1714589,0
2011-04-19,20.386,20.815,20.386,20.74,1329058,0
2011-04-20,21.036,21.335,20.832,21.242,2013335,0
2011-04-21,21.242,21.397,21.12,21.342,2051931,0
2011-04-25,21.373,21.628,21.316,21.597,1494204,0
2011-04-26,21.668,22.293,21.52,21.966,3458495,0
2011-04-27,22.013,22.102,21.873,22.056,1529706,0
2011-04-28,22.029,22.596,21.979,22.473,2571233,0
2011-04-29,22.128,22.719,21.947,22.136,3036109,0
2011-05-02,22.613,22.647,21.685,21.85,2414711,0
2011-05-03,21.651,22.075,21.472,21.722,1977200,0
2011-05-04,21.744,21.829,21.366,21.545,1548869,0
2011-05-05,21.397,21.852,21.397,21.545,2020411,0
2011-05-06,21.908,21.908,21.233,21.233,2034863,0
2011-05-09,21.234,21.382,21.069,21.258,1696184,0
2011-05-10,21.373,21.935,21.325,21.9,1484258,0
2011-05-11,21.801,21.859,21.413,21.481,1618161,0
2011-05-12,21.404,21.669,21.217,21.597,1532251,0
2011-05-13,21.58,21.644,21.289,21.44,1165985,0
2011-05-16,21.316,21.669,21.266,21.298,988008,0
2011-05-17,21.226,21.472,21.191,21.464,1451440,0
2011-05-18,21.528,21.859,21.404,21.801,1043203,0
2011-05-19,21.866,22.149,21.677,21.9,1337751,0
2011-05-20,21.357,21.695,21.357,21.554,1820101,0
2011-05-23,21.381,21.381,21.11,21.226,1753826,0
2011-05-24,21.325,21.43,21.067,21.157,1104599,0
2011-05-25,21.093,21.43,20.994,21.298,1271222,0
2011-05-26,21.257,21.705,21.167,21.605,1025828,0
2011-05-27,21.722,21.758,21.489,21.686,717569,0
2011-05-31,21.893,22.053,21.678,22.053,1855395,0
2011-06-01,22.016,22.016,21.182,21.241,1754523,0
2011-06-02,21.281,21.472,20.885,20.913,2361235,0
2011-06-03,20.598,21.281,20.583,21.126,1682287,0
2011-06-06,21.102,21.226,20.806,20.829,1705699,0
2011-06-07,20.977,21.498,20.894,21.298,1788040,0
2011-06-08,21.21,21.528,21.175,21.448,2728398,0
2011-06-09,21.528,21.528,21.21,21.281,2398095,0
2011-06-10,21.175,21.233,20.698,20.788,3143544,0
2011-06-13,20.806,20.994,20.655,20.813,1431165,0
2011-06-14,21.067,21.273,20.968,21.085,1235132,0
2011-06-15,20.86,21.034,20.49,20.59,1621940,0
2011-06-16,20.732,20.933,20.213,20.703,1996732,0
2011-06-17,20.728,21.059,20.728,20.936,2114366,0
2011-06-20,20.878,21.489,20.86,21.44,1776742,0
2011-06-21,21.537,21.722,21.349,21.52,1714350,0
2011-06-22,21.448,21.528,21.149,21.167,1635733,0
2011-06-23,20.86,20.913,20.374,20.77,2139178,0
2011-06-24,20.788,20.927,20.474,20.637,2070595,0
2011-06-27,20.612,20.86,20.598,20.779,1501333,0
2011-06-28,20.885,21.126,20.713,21.102,1773994,0
2011-06-29,21.241,21.298,21.076,21.217,1445075,0
2011-06-30,21.277,21.437,21.053,21.061,1510502,0
2011-07-01,21.126,21.528,20.961,21.498,1534226,0
2011-07-05,21.472,21.801,21.357,21.801,1309889,0
2011-07-06,21.745,22.117,21.661,22.086,1496464,0
2011-07-07,22.396,22.684,22.328,22.636,2537250,0
2011-07-08,22.337,22.495,22.221,22.414,1354536,0
2011-07-11,22.165,22.321,22.059,22.14,1248202,0
2011-07-12,22.086,22.689,22.071,22.376,1694831,0
2011-07-13,22.486,22.53,21.935,21.944,1842807,0
2011-07-14,22.05,22.091,21.651,21.758,1381172,0
2011-07-15,21.891,22.149,21.705,22.131,1261446,0
2011-07-18,22.05,22.157,21.669,21.968,1587320,0
2011-07-19,22.034,22.466,22.009,22.392,2122187,0
2011-07-20,22.552,22.964,22.354,22.814,1635353,0
2011-07-21,22.939,23.195,22.915,23.071,1735013,0
2011-07-22,23.08,23.146,22.915,23.071,1318557,0
2011-07-25,22.841,23.007,22.661,22.876,1030670,0
2011-07-26,22.812,22.914,22.673,22.804,1582964,0
2011-07-27,22.709,22.793,22.091,22.104,2026866,0
2011-07-28,22.034,22.5,21.877,22.209,1477311,0
2011-07-29,21.902,22.71,21.744,22.52,3639577,0
2011-08-01,22.841,22.974,22.321,22.53,2605520,0
2011-08-02,22.341,22.914,21.753,21.769,3127517,0
2011-08-03,21.837,21.837,21.157,21.758,3345536,0
2011-08-04,21.439,21.661,20.438,20.478,3029430,0
2011-08-05,20.866,20.891,19.532,19.955,5560569,0
2011-08-08,19.369,19.724,18.138,18.138,6902282,0
2011-08-09,18.555,19.657,18.083,19.608,6990727,0
2011-08-10,19.094,20.269,18.979,19.236,4786631,0
2011-08-11,19.367,20.917,19.151,20.608,3831654,0
2011-08-12,20.849,21.083,20.304,20.336,2761812,0
2011-08-15,20.544,21.365,20.447,21.349,2529996,0
2011-08-16,21.132,21.714,20.849,21.504,3397285,0
2011-08-17,21.635,21.928,21.315,21.645,2056076,0
2011-08-18,20.866,21.174,20.508,20.71,3354133,0
2011-08-19,20.37,20.817,19.931,19.981,3558555,0
2011-08-22,20.429,20.544,19.716,20.088,2261691,0
2011-08-23,20.188,20.508,19.923,20.478,3059855,0
2011-08-24,20.447,21.008,20.286,20.991,1963530,0
2011-08-25,21.165,21.396,20.113,20.294,2165588,0
2011-08-26,20.17,20.826,19.69,20.732,2369384,0
2011-08-29,21.065,21.513,20.966,21.504,1428633,0
2011-08-30,21.439,21.661,21.016,21.537,1902155,0
2011-08-31,21.744,22.094,21.47,22.019,2153828,0
2011-09-01,22.126,22.168,21.622,21.661,1948524,0
2011-09-02,21.105,21.651,21.088,21.311,1922914,0
2011-09-06,20.553,21.297,20.553,21.125,2198482,0
2011-09-07,21.472,22.367,21.208,22.332,2661862,0
2011-09-08,22.126,22.558,22.001,22.311,1698811,0
2011-09-09,22.018,22.302,21.413,21.597,2546556,0
2011-09-12,21.272,21.928,21.265,21.868,3281942,0
2011-09-13,21.928,22.195,21.678,22.134,3410450,0
2011-09-14,22.277,22.277,21.652,21.946,4277212,0
2011-09-15,22.168,22.302,21.955,22.259,2659648,0
2011-09-16,22.284,22.572,21.893,22.018,2781989,0
2011-09-19,21.645,21.785,21.439,21.52,2280661,0
2011-09-20,21.628,21.868,21.38,21.422,1674448,0
2011-09-21,21.448,21.489,20.003,20.046,2956302,0
2011-09-22,19.483,19.848,18.986,19.258,3659428,0
2011-09-23,19.16,19.574,19.01,19.491,2832346,0
2011-09-26,19.583,19.716,19.176,19.681,1360803,0
2011-09-27,19.931,20.072,19.276,19.442,1821208,0
2011-09-28,19.523,19.69,18.738,18.769,2915993,0
2011-09-29,19.201,19.267,18.547,18.953,2798543,0
2011-09-30,18.69,18.933,18.321,18.331,2327301,0
2011-10-03,18.131,18.422,17.147,17.162,2905568,0
2011-10-04,16.864,18.422,16.641,18.364,3900307,0
2011-10-05,18.346,18.386,17.329,18.107,2834683,0
2011-10-06,18.018,18.604,17.812,18.587,2393413,0
2011-10-07,18.671,18.738,17.834,17.899,3254457,0
2011-10-10,18.289,18.738,18.207,18.738,2151655,0
2011-10-11,18.547,18.696,18.147,18.348,2251402,0
2011-10-12,18.555,19.201,18.456,18.863,2238679,0
2011-10-13,18.613,18.979,18.232,18.82,2240364,0
2011-10-14,19.119,19.417,18.863,19.351,1707136,0
2011-10-17,19.168,19.185,18.738,18.863,2381555,0
2011-10-18,18.877,19.798,18.761,19.608,2486986,0
2011-10-19,19.523,19.841,19.383,19.516,2701587,0
2011-10-20,19.491,19.888,19.218,19.832,3037481,0
2011-10-21,19.955,20.447,19.931,20.447,2274091,0
2011-10-24,20.419,21.225,20.33,21.116,2858559,0
2011-10-25,20.944,21.112,20.618,20.904,3011165,0
2011-10-26,21.18,21.389,20.642,21.265,2391493,0
2011-10-27,22.107,22.516,21.839,22.209,3397062,0
2011-10-28,22.312,22.594,20.353,20.744,5200946,0
2011-10-31,20.681,20.681,19.738,20.446,4916708,0
2011-11-01,19.787,20.038,19.203,19.229,6405199,0
2011-11-02,19.558,19.87,19.125,19.475,4375737,0
2011-11-03,19.73,19.737,18.854,19.229,5407877,0
2011-11-04,19.113,19.135,18.303,18.886,7044323,0
2011-11-07,18.92,19.185,18.621,19.125,2414600,0
2011-11-08,19.279,19.578,18.854,19.518,3855630,0
2011-11-09,19.036,19.121,18.278,18.331,3661763,0
2011-11-10,18.596,18.945,18.511,18.912,3128676,0
2011-11-11,19.169,19.737,19.045,19.495,2801603,0
2011-11-14,19.245,19.354,18.687,18.787,1893279,0
2011-11-15,18.696,18.929,18.411,18.738,1773129,0
2011-11-16,18.527,18.895,18.462,18.738,2831187,0
2011-11-17,18.661,18.713,18.08,18.245,2591189,0
2011-11-18,18.37,18.38,17.894,17.928,3779367,0
2011-11-21,17.639,17.764,17.427,17.579,3017396,0
2011-11-22,17.561,17.687,17.379,17.445,1828660,0
2011-11-23,17.263,17.304,16.97,17.07,2231432,0
2011-11-25,16.996,17.487,16.921,17.131,595468,0
2011-11-28,17.687,17.721,16.844,16.996,3168729,0
2011-11-29,17.061,17.162,16.804,16.907,2102180,0
2011-11-30,17.752,18.342,17.581,18.145,6125933,0
2011-12-01,18.127,18.23,17.847,18.12,2701272,0
2011-12-02,18.303,18.518,18.196,18.236,2250497,0
2011-12-05,18.554,18.554,18.097,18.261,1892923,0
2011-12-06,18.204,18.204,17.879,18.045,1540597,0
2011-12-07,18.003,18.296,17.756,18.196,1187762,0
2011-12-08,18.045,18.08,17.514,17.579,1700521,0
2011-12-09,17.669,18.331,17.669,18.253,2264350,0
2011-12-12,17.996,18.062,17.639,17.837,1491089,0
2011-12-13,17.945,18.107,17.311,17.445,1665279,0
2011-12-14,17.413,17.764,17.271,17.678,2267411,0
2011-12-15,17.937,18.296,17.82,18.045,1775263,0
2011-12-16,18.171,18.37,17.99,18.162,2163015,0
2011-12-19,18.188,18.269,17.963,18.045,1533542,0
2011-12-20,18.362,18.778,18.322,18.753,1978076,0
2011-12-21,18.787,18.98,18.63,18.921,1328364,0
2011-12-22,19.011,19.279,18.971,19.154,1055412,0
2011-12-23,19.169,19.213,18.877,19.121,909054,0
2011-12-27,19.088,19.328,18.962,19.104,870977,0
2011-12-28,19.121,19.144,18.72,18.812,927385,0
2011-12-29,18.895,19.188,18.854,19.079,715408,0
2011-12-30,19.113,19.221,19.053,19.088,1029950,0
2012-01-03,19.462,19.662,19.203,19.337,1434275,0
2012-01-04,19.251,19.27,18.921,18.921,1447746,0
2012-01-05,18.872,19.261,18.787,19.251,1142363,0
2012-01-06,19.203,19.361,19.045,19.121,976077,0
2012-01-09,19.128,19.196,18.864,18.895,1007795,0
2012-01-10,19.029,19.203,19.011,19.071,1898216,0
2012-01-11,19.007,19.141,18.95,19.101,1593148,0
2012-01-12,19.353,19.42,18.646,18.664,2574972,0
2012-01-13,18.653,18.854,18.488,18.828,2869530,0
2012-01-17,19.05,19.353,18.983,19.268,2169334,0
2012-01-18,19.295,19.653,19.27,19.635,1952878,0
2012-01-19,19.627,19.993,19.596,19.796,2479390,0
2012-01-20,19.745,19.863,19.604,19.838,2561954,0
2012-01-23,19.863,20.196,19.804,19.894,1763390,0
2012-01-24,19.769,20.038,19.679,19.855,1848256,0
2012-01-25,19.812,20.37,19.769,20.336,1485110,0
2012-01-26,20.471,20.769,20.471,20.618,2268326,0
2012-01-27,20.609,20.644,20.329,20.526,1673856,0
2012-01-30,20.322,20.353,20.063,20.204,1860464,0
2012-01-31,20.329,20.493,20.107,20.46,2873172,0
2012-02-01,20.602,20.689,20.461,20.689,1863307,0
2012-02-02,20.618,20.712,20.471,20.602,1392380,0
2012-02-03,20.813,20.915,20.588,20.845,2152724,0
2012-02-06,20.712,20.852,20.58,20.705,4035387,0
2012-02-07,20.563,20.798,20.554,20.753,2942707,0
2012-02-08,20.753,21.24,20.681,21.225,2916385,0
2012-02-09,21.174,21.248,20.922,21.031,2393510,0
2012-02-10,20.837,21.073,20.83,20.887,1292263,0
2012-02-13,21.022,21.156,20.906,20.955,1345817,0
2012-02-14,20.854,20.887,20.446,20.545,1451908,0
2012-02-15,20.545,20.712,20.4,20.644,1941807,0
2012-02-16,20.689,20.98,20.681,20.939,1573223,0
2012-02-17,21.039,21.367,21.022,21.257,2146953,0
2012-02-21,21.343,21.375,20.845,20.955,2996507,0
2012-02-22,20.939,21.09,20.5,20.526,1929150,0
2012-02-23,20.545,20.88,20.518,20.88,1519062,0
2012-02-24,20.939,21.391,20.862,21.383,1673159,0
2012-02-27,21.174,21.485,21.039,21.335,1594604,0
2012-02-28,21.359,21.476,20.813,20.83,2008396,0
2012-02-29,20.892,21.011,20.721,20.849,1779597,0
2012-03-01,20.806,20.998,20.518,20.601,2235181,0
2012-03-02,20.609,20.779,20.508,20.635,1860476,0
2012-03-05,20.662,21.19,20.579,21.082,1569689,0
2012-03-06,20.922,21.257,20.635,20.662,2406210,0
2012-03-07,20.762,20.789,20.454,20.601,991275,0
2012-03-08,20.736,20.736,20.36,20.409,2299122,0
2012-03-09,20.46,20.955,20.427,20.837,1436615,0
2012-03-12,20.837,21.317,20.813,21.248,1854130,0
2012-03-13,21.793,21.97,21.476,21.854,2479182,0
2012-03-14,21.878,21.986,21.634,21.759,1480797,0
2012-03-15,21.752,21.83,21.611,21.651,1907978,0
2012-03-16,21.659,21.83,21.628,21.793,2080498,0
2012-03-19,21.728,22.121,21.668,21.939,1005239,0
2012-03-20,21.821,22.029,21.759,21.848,1159066,0
2012-03-21,21.939,21.948,21.704,21.728,832955,0
2012-03-22,21.534,21.602,21.082,21.273,1133779,0
2012-03-23,21.282,21.619,21.248,21.476,1128289,0
2012-03-26,21.695,21.768,21.452,21.659,819479,0
2012-03-27,21.712,22.02,21.634,21.768,1328826,0
2012-03-28,21.768,21.768,21.383,21.56,1328421,0
2012-03-29,21.416,21.744,21.266,21.651,1352679,0
2012-03-30,21.812,22.191,21.744,22.164,1536909,0
2012-04-02,22.089,22.508,21.986,22.508,1619947,0
2012-04-03,22.432,22.542,22.248,22.374,1315275,0
2012-04-04,22.144,22.463,22.093,22.415,1505265,0
2012-04-05,22.271,22.445,22.077,22.107,662362,0
2012-04-09,21.821,21.948,21.712,21.777,1282030,0
2012-04-10,21.728,21.83,21.125,21.225,1675034,0
2012-04-11,21.476,21.501,21.273,21.485,812435,0
2012-04-12,21.494,21.977,21.35,21.956,1372849,0
2012-04-13,21.821,21.91,21.634,21.744,1203920,0
2012-04-16,21.92,22.238,21.854,22.082,1190447,0
2012-04-17,22.253,22.271,22.024,22.077,1317252,0
2012-04-18,21.977,22.082,21.86,21.86,1553720,0
2012-04-19,21.903,22.074,21.712,21.752,3238410,0
2012-04-20,21.839,22.089,21.839,21.986,3891375,0
2012-04-23,21.803,21.948,21.712,21.939,2215228,0
2012-04-24,22.265,22.617,22.082,22.566,2276124,0
2012-04-25,22.778,22.816,22.559,22.786,1455533,0
2012-04-26,22.752,22.886,22.409,22.809,1932899,0
2012-04-27,22.836,22.879,22.59,22.801,1320761,0
2012-04-30,22.717,22.816,22.559,22.786,1200898,0
2012-05-01,22.826,23.166,22.744,22.99,1788002,0
2012-05-02,22.816,22.844,22.651,22.736,1354590,0
2012-05-03,22.768,22.886,22.668,22.752,2049859,0
2012-05-04,22.674,23.006,22.43,22.794,3458287,0
2012-05-07,22.717,23.154,22.717,23.087,988230,0
2012-05-08,22.98,23.123,22.879,22.954,1554858,0
2012-05-09,22.598,23.445,22.572,23.275,2309334,0
2012-05-10,23.445,23.479,23.166,23.309,1218922,0
2012-05-11,22.809,23.139,22.659,23.056,7699124,0
2012-05-14,22.826,23.208,22.826,22.844,2368106,0
2012-05-15,22.912,23.02,22.651,22.768,1751033,0
2012-05-16,22.98,22.98,22.54,22.557,1872523,0
2012-05-17,22.489,22.572,21.814,21.832,1549781,0
2012-05-18,21.832,22.107,21.66,21.753,1601216,0
2012-05-21,21.856,22.169,21.723,22.093,1575242,0
2012-05-22,22.116,22.43,22.041,22.177,1702436,0
2012-05-23,22.051,22.515,21.849,22.439,1889120,0
2012-05-24,22.507,22.634,22.262,22.598,1844397,0
2012-05-25,22.642,22.768,22.472,22.565,1501284,0
2012-05-29,22.699,23.249,22.659,23.107,3491461,0
2012-05-30,22.879,22.904,22.642,22.642,2130613,0
2012-05-31,22.69,23.038,22.397,22.87,3747790,0
2012-06-01,22.381,22.581,22.099,22.16,2498705,0
2012-06-04,22.196,22.217,21.805,21.96,2265749,0
2012-06-05,21.849,22.515,21.814,22.43,1305947,0
2012-06-06,22.668,22.929,22.515,22.92,1870141,0
2012-06-07,23.157,23.208,22.716,22.76,2265008,0
2012-06-08,22.668,22.997,22.59,22.954,2576953,0
2012-06-11,23.166,23.224,22.524,22.557,1735112,0
2012-06-12,22.634,22.904,22.354,22.896,1833880,0
2012-06-13,22.809,22.954,22.454,22.565,1578859,0
2012-06-14,22.651,23.166,22.598,23.081,1143261,0
2012-06-15,23.166,23.224,22.929,23.139,1835738,0
2012-06-18,23.123,23.563,22.971,23.383,1212165,0
2012-06-19,23.495,23.605,23.284,23.445,1160678,0
2012-06-20,23.486,23.629,23.266,23.46,1267214,0
2012-06-21,23.02,23.038,22.454,22.515,15238698,0
2012-06-22,22.76,22.809,22.099,22.454,4731972,0
2012-06-25,22.169,22.489,22.107,22.371,2063218,0
2012-06-26,22.445,22.557,22.177,22.388,1919846,0
2012-06-27,22.388,22.524,22.217,22.362,1438001,0
2012-06-28,22.253,22.557,22.024,22.54,1914650,0
2012-06-29,22.896,22.944,22.708,22.836,3006876,0
2012-07-02,22.954,23.123,22.699,23.107,3255137,0
2012-07-03,23.157,23.275,23.013,23.275,1687469,0
2012-07-05,23.217,23.376,23.03,23.123,1678904,0
2012-07-06,22.879,23.199,22.844,23.123,1843939,0
2012-07-09,23.199,23.333,23.056,23.333,1672990,0
2012-07-10,23.419,23.452,22.836,22.92,1748964,0
2012-07-11,22.896,23.098,22.744,22.971,2285870,0
2012-07-12,22.896,23.392,22.768,23.258,2322027,0
2012-07-13,23.284,23.707,23.275,23.681,1504017,0
2012-07-16,23.597,23.764,23.419,23.699,1485032,0
2012-07-17,23.782,23.909,23.436,23.883,1730937,0
2012-07-18,23.773,23.808,23.571,23.629,1832907,0
2012-07-19,23.748,23.748,23.013,23.333,2407329,0
2012-07-20,23.189,23.383,23.03,23.148,2244361,0
2012-07-23,22.929,23.107,22.809,23.013,1487392,0
2012-07-24,23.03,23.038,22.616,22.786,1801761,0
2012-07-25,22.886,22.971,22.557,22.844,991622,0
2012-07-26,23.182,23.182,22.634,22.768,1379598,0
2012-07-27,22.886,23.208,22.886,22.98,1525893,0
2012-07-30,22.99,23.411,22.954,23.352,1187470,0
2012-07-31,23.309,23.46,23.107,23.174,1883787,0
2012-08-01,23.258,23.46,22.87,22.879,1938037,0
2012-08-02,22.817,22.99,22.54,22.708,2433994,0
2012-08-03,22.879,23.006,22.481,22.557,1585646,0
2012-08-06,22.651,22.752,22.313,22.616,1847425,0
2012-08-07,22.642,22.699,22.217,22.371,1257697,0
2012-08-08,22.305,22.32,21.998,22.099,1204286,0
2012-08-09,22.041,22.203,21.914,22.06,1165606,0
2012-08-10,21.974,22.144,21.914,21.998,1374676,0
2012-08-13,22.016,22.051,21.832,21.967,744419,0
2012-08-14,22.006,22.051,21.942,21.99,1676108,0
2012-08-15,21.998,22.127,21.728,22.051,962980,0
2012-08-16,22.042,22.315,21.84,22.315,2919132,0
2012-08-17,22.308,22.493,22.264,22.458,1635780,0
2012-08-20,22.365,22.449,22.246,22.375,1138308,0
2012-08-21,22.383,22.493,22.28,22.433,962794,0
2012-08-22,22.357,22.713,22.246,22.688,1622874,0
2012-08-23,22.604,22.799,22.511,22.732,1526839,0
2012-08-24,22.696,22.934,22.553,22.869,910018,0
2012-08-27,22.903,22.996,22.673,22.869,1009991,0
2012-08-28,22.783,23.029,22.705,22.869,951279,0
2012-08-29,22.885,22.903,22.696,22.713,730634,0
2012-08-30,22.561,22.688,22.553,22.612,601954,0
2012-08-31,22.656,22.741,22.375,22.545,1417872,0
2012-09-04,22.511,22.741,22.425,22.723,1055856,0
2012-09-05,23.175,23.752,22.647,22.758,1253761,0
2012-09-06,22.894,22.962,22.783,22.943,1819850,0
2012-09-07,22.989,23.19,22.943,23.167,1272743,0
2012-09-10,23.071,23.099,22.696,22.696,1547458,0
2012-09-11,22.656,22.824,22.587,22.622,1249070,0
2012-09-12,22.656,22.765,22.519,22.647,1567049,0
2012-09-13,22.696,22.919,22.631,22.824,1883951,0
2012-09-14,22.919,23.464,22.903,23.344,1341216,0
2012-09-17,23.378,23.54,23.335,23.363,992987,0
2012-09-18,23.276,23.422,22.97,23.139,1130525,0
2012-09-19,23.116,23.267,23.013,23.123,1803786,0
2012-09-20,22.979,22.996,22.289,22.365,2526581,0
2012-09-21,22.476,22.688,22.236,22.688,4755911,0
2012-09-24,22.537,22.68,22.357,22.433,1808436,0
2012-09-25,22.511,22.545,22.033,22.051,1946611,0
2012-09-26,22.078,22.308,22.042,22.093,1171164,0
2012-09-27,22.188,22.484,22.078,22.204,1535851,0
2012-09-28,22.145,22.308,22.025,22.127,1791487,0
2012-10-01,22.228,22.228,21.547,21.694,1611179,0
2012-10-02,21.712,21.777,21.556,21.768,1766633,0
2012-10-03,21.84,21.951,21.556,21.658,2210704,0
2012-10-04,21.785,21.849,21.429,21.521,1339038,0
2012-10-05,21.625,21.777,21.521,21.694,1254700,0
2012-10-08,21.64,21.64,21.386,21.583,1652130,0
2012-10-09,21.674,21.712,21.556,21.65,2613580,0
2012-10-10,21.592,22.007,21.583,21.974,3119377,0
2012-10-11,22.093,22.093,21.64,21.65,3097170,0
2012-10-12,21.608,21.768,21.547,21.666,1402475,0
2012-10-15,21.744,21.922,21.481,21.896,1382113,0
2012-10-16,21.942,22.117,21.896,22.099,1374586,0
2012-10-17,22.085,22.117,21.905,22.093,1507818,0
2012-10-18,22.033,22.604,21.998,22.587,1422673,0
2012-10-19,22.568,22.989,22.493,22.869,3488542,0
2012-10-22,22.86,22.885,22.587,22.713,2313082,0
2012-10-23,22.484,22.688,22.409,22.561,1788208,0
2012-10-24,22.604,22.741,22.449,22.696,2261016,0
2012-10-25,22.824,22.869,22.466,22.647,2174592,0
2012-10-26,22.631,22.631,22.298,22.442,902825,0
2012-10-31,22.561,22.775,22.418,22.723,1546686,0
2012-11-01,22.741,22.989,22.577,22.934,1798648,0
2012-11-02,23.013,23.099,22.188,22.273,4982323,0
2012-11-05,22.152,22.308,21.913,22.085,1977299,0
2012-11-06,22.218,22.392,22.042,22.375,2295619,0
2012-11-07,22.228,22.383,22.117,22.236,1357783,0
2012-11-08,22.179,22.218,21.879,21.879,1496732,0
2012-11-09,21.813,21.932,21.608,21.608,1322009,0
2012-11-12,21.658,21.658,21.42,21.574,948628,0
2012-11-13,21.438,21.6,21.291,21.499,1026916,0
2012-11-14,21.676,21.676,20.812,20.906,1016008,0
2012-11-15,20.896,21.017,20.638,20.852,1444302,0
2012-11-16,20.906,21.033,20.656,21.033,1057834,0
2012-11-19,21.256,21.36,20.991,21.136,1051852,0
2012-11-20,21.067,21.282,20.981,21.24,1019927,0
2012-11-21,21.24,21.282,20.974,21.025,1310867,0
2012-11-23,21.127,21.232,21.017,21.187,427691,0
2012-11-26,21.086,21.394,21.086,21.317,1586638,0
2012-11-27,21.207,21.865,21.059,21.618,2299320,0
2012-11-28,21.557,21.642,21.308,21.505,1912301,0
2012-11-29,21.753,21.964,21.489,21.676,4082319,0
2012-11-30,21.738,21.834,21.472,21.514,1706850,0
2012-12-03,21.575,21.686,21.438,21.481,1258385,0
2012-12-04,21.456,21.806,21.456,21.676,1501991,0
2012-12-05,21.695,21.73,21.481,21.53,1368491,0
2012-12-06,21.686,21.865,21.601,21.858,1477953,0
2012-12-07,21.926,21.984,21.85,21.865,1013667,0
2012-12-10,21.865,22.003,21.787,21.874,1008721,0
2012-12-11,21.977,22.089,21.85,21.936,1226887,0
2012-12-12,21.993,22.167,21.858,22.011,1128391,0
2012-12-13,22.029,22.082,21.858,21.882,1012918,0
2012-12-14,21.825,22.029,21.825,21.936,612502,0
2012-12-17,22.029,22.216,21.984,22.131,1415841,0
2012-12-18,22.141,22.39,22.141,22.382,1074784,0
2012-12-19,22.363,22.484,22.305,22.442,1210084,0
2012-12-20,22.448,22.913,22.363,22.906,1885210,0
2012-12-21,22.794,23.112,22.742,22.937,2303683,0
2012-12-24,22.922,23.128,22.801,23.085,568701,0
2012-12-26,23.112,23.247,22.906,22.937,1163431,0
2012-12-27,22.956,23.205,22.897,23.162,1427279,0
2012-12-28,23.075,23.231,22.964,22.964,795072,0
2012-12-31,22.946,23.222,22.854,23.222,1289382,0
2013-01-02,23.582,23.712,23.3,23.488,1834692,0
2013-01-03,23.48,23.746,23.429,23.566,1280903,0
2013-01-04,23.624,23.642,23.445,23.558,1406086,0
2013-01-07,23.472,23.696,23.472,23.624,790482,0
2013-01-08,23.575,23.762,23.48,23.539,742827,0
2013-01-09,23.624,23.797,23.539,23.634,1028244,0
2013-01-10,23.66,23.771,23.411,23.558,1255706,0
2013-01-11,23.599,23.634,23.3,23.384,1427156,0
2013-01-14,23.351,23.634,23.283,23.512,1212832,0
2013-01-15,23.488,23.677,23.411,23.651,1068805,0
2013-01-16,23.634,23.865,23.575,23.839,1100747,0
2013-01-17,23.855,23.959,23.746,23.771,1697687,0
2013-01-18,23.839,23.839,23.607,23.677,1112749,0
2013-01-22,23.599,23.686,23.592,23.642,1460138,0
2013-01-23,23.677,24.003,23.607,23.968,1541837,0
2013-01-24,24.012,24.072,23.855,23.891,1360515,0
2013-01-25,23.959,24.072,23.855,24.019,812054,0
2013-01-28,24.019,24.062,23.719,23.891,899602,0
2013-01-29,23.936,24.201,23.909,24.056,1077888,0
2013-01-30,23.995,23.995,23.66,23.686,1029768,0
2013-01-31,23.607,23.66,23.342,23.411,2101038,0
2013-02-01,23.48,23.927,23.462,23.504,3134008,0
2013-02-04,23.429,23.746,23.332,23.686,2070519,0
2013-02-05,23.753,23.753,23.291,23.3,3920135,0
2013-02-06,23.205,23.952,23.205,23.642,1978372,0
2013-02-07,23.669,23.746,23.392,23.66,2078561,0
2013-02-08,23.512,24.603,23.402,24.518,2099693,0
2013-02-11,24.518,24.896,24.518,24.818,2977871,0
2013-02-12,24.775,25.023,24.697,25.023,1816463,0
2013-02-13,25.119,25.189,24.843,25.007,893709,0
2013-02-14,24.938,25.119,24.887,25.067,1144668,0
2013-02-15,25.111,25.198,24.982,25.198,1022382,0
2013-02-19,25.273,25.631,25.208,25.596,1670021,0
2013-02-20,25.543,26.012,25.543,25.699,1974420,0
2013-02-21,25.604,25.803,25.389,25.596,1667378,0
2013-02-22,25.64,25.819,25.612,25.81,1150436,0
2013-02-25,25.924,26.06,25.465,25.484,1582975,0
2013-02-26,25.56,25.845,25.389,25.526,1367210,0
2013-02-27,25.465,25.64,25.414,25.543,1650578,0
2013-02-28,25.569,25.777,25.551,25.631,2336142,0
2013-03-01,25.543,25.803,25.379,25.752,1448193,0
2013-03-04,25.699,26.037,25.648,25.916,1052526,0
2013-03-05,25.966,26.33,25.872,26.271,1060961,0
2013-03-06,26.359,26.451,26.133,26.359,711128,0
2013-03-07,26.349,26.506,26.07,26.151,1445171,0
2013-03-08,26.218,26.33,25.975,26.311,1373234,0
2013-03-11,26.237,26.33,26.037,26.151,1123751,0
2013-03-12,26.078,26.133,25.916,26.021,1365508,0
2013-03-13,26.087,26.133,25.864,26.021,1612293,0
2013-03-14,25.995,26.694,25.995,26.694,1235163,0
2013-03-15,26.591,26.66,26.384,26.599,1488001,0
2013-03-18,26.416,26.512,26.247,26.32,1715610,0
2013-03-19,26.303,26.47,25.966,26.199,1164167,0
2013-03-20,26.303,26.416,26.166,26.279,888609,0
2013-03-21,26.151,26.479,26.045,26.053,849310,0
2013-03-22,26.07,26.295,25.803,25.916,1209488,0
2013-03-25,25.975,26.158,25.916,26.021,1250740,0
2013-03-26,26.125,26.479,26.045,26.433,1030085,0
2013-03-27,26.279,26.506,26.218,26.368,1189039,0
2013-03-28,26.416,26.581,26.271,26.529,1329304,0
2013-04-01,26.461,26.702,26.255,26.675,975063,0
2013-04-02,26.739,26.877,26.497,26.572,1401831,0
2013-04-03,26.625,26.797,26.538,26.721,1490358,0
2013-04-04,26.747,27.222,26.642,27.196,1089028,0
2013-04-05,26.877,27.532,26.825,27.344,1363958,0
2013-04-08,27.307,27.446,27.144,27.446,1412140,0
2013-04-09,27.428,27.55,27.144,27.396,1350014,0
2013-04-10,27.412,27.483,27.231,27.291,1201354,0
2013-04-11,27.299,27.612,27.299,27.419,974227,0
2013-04-12,27.369,27.456,27.213,27.378,1065427,0
2013-04-15,27.344,27.587,27.11,27.119,1850204,0
2013-04-16,27.24,27.265,26.998,27.17,1794669,0
2013-04-17,26.886,27.092,26.538,26.841,1623699,0
2013-04-18,26.841,26.963,26.591,26.675,1295413,0
2013-04-19,26.756,27.016,26.73,26.927,1246083,0
2013-04-22,26.98,26.99,26.721,26.815,894954,0
2013-04-23,26.937,26.954,26.609,26.841,1114985,0
2013-04-24,26.886,27.066,26.782,26.937,657915,0
2013-04-25,26.954,27.022,26.581,26.763,606640,0
2013-04-26,26.782,26.868,26.554,26.599,738222,0
2013-04-29,26.684,26.877,26.564,26.851,1001133,0
2013-04-30,26.841,27.006,26.739,26.918,1207797,0
2013-05-01,26.918,27.047,26.73,26.763,1881945,0
2013-05-02,26.868,27.161,26.763,26.763,1318266,0
2013-05-03,26.702,26.702,26.037,26.359,2303136,0
2013-05-06,26.384,26.98,26.359,26.901,1655284,0
2013-05-07,26.954,27.136,26.851,27.092,1184891,0
2013-05-08,27.066,27.205,26.918,27.136,1008623,0
2013-05-09,27.075,27.325,26.944,27.213,1209226,0
2013-05-10,27.291,27.672,27.177,27.596,1070936,0
2013-05-13,27.587,27.907,27.508,27.855,1187102,0
2013-05-14,27.913,28.355,27.863,28.322,1431211,0
2013-05-15,28.259,28.769,28.087,28.769,1482229,0
2013-05-16,28.67,28.984,28.572,28.712,1271976,0
2013-05-17,28.704,28.904,28.695,28.835,1092476,0
2013-05-20,28.781,28.904,28.712,28.835,930625,0
2013-05-21,28.941,29.095,28.897,28.941,851817,0
2013-05-22,28.932,29.15,28.007,28.19,1376620,0
2013-05-23,28.102,28.102,27.405,27.781,2257479,0
2013-05-24,27.722,27.73,27.38,27.553,1041281,0
2013-05-28,27.834,27.928,27.11,27.214,1729407,0
2013-05-29,27.021,27.101,26.192,26.342,2246471,0
2013-05-30,26.387,26.69,26.305,26.436,2172881,0
2013-05-31,26.315,26.619,26.257,26.38,2244097,0
2013-06-03,26.51,27.092,26.352,27.015,2791520,0
2013-06-04,27.021,27.17,26.436,26.465,2631135,0
2013-06-05,26.402,26.673,25.985,26.117,1463383,0
2013-06-06,26.088,26.22,25.792,26.168,1172564,0
2013-06-07,26.201,26.362,25.801,25.967,1764963,0
2013-06-10,25.995,26.054,25.67,25.733,981414,0
2013-06-11,25.506,25.67,25.174,25.174,9527105,0
2013-06-12,25.306,25.314,24.581,24.625,2311969,0
2013-06-13,24.565,25.497,24.512,25.419,1520118,0
2013-06-14,25.427,25.688,25.017,25.218,1367646,0
2013-06-17,25.357,25.523,24.902,25.112,1081417,0
2013-06-18,25.105,25.47,25.042,25.174,1189737,0
2013-06-19,25.227,25.33,24.46,24.528,1695956,0
2013-06-20,24.337,24.407,23.919,24.023,2096308,0
2013-06-21,24.111,24.712,24.101,24.312,3414142,0
2013-06-24,24.076,25.052,23.807,24.468,2076227,0
2013-06-25,24.651,25.435,24.556,25.211,2381099,0
2013-06-26,25.443,25.705,25.269,25.645,1598057,0
2013-06-27,25.767,26.352,25.679,26.135,1372585,0
2013-06-28,26.098,26.402,25.881,26.183,1435919,0
2013-07-01,26.42,26.542,26.004,26.117,1042080,0
2013-07-02,26.07,26.614,26.045,26.387,1671696,0
2013-07-03,26.313,26.41,25.871,26.143,1056019,0
2013-07-05,26.183,26.183,25.376,26.061,1246341,0
2013-07-08,26.061,26.333,26.004,26.038,1621884,0
2013-07-09,26.152,26.866,26.117,26.524,1821960,0
2013-07-10,26.51,26.605,26.24,26.524,882819,0
2013-07-11,26.779,27.241,26.779,27.214,816311,0
2013-07-12,27.25,27.25,26.794,26.925,689756,0
2013-07-15,26.9,27.266,26.794,27.101,864897,0
2013-07-16,27.084,27.405,26.892,27.136,1373837,0
2013-07-17,27.178,27.468,26.952,27.266,1168167,0
2013-07-18,27.292,27.684,27.232,27.421,844312,0
2013-07-19,27.101,27.152,26.586,26.822,1592013,0
2013-07-22,26.83,27.152,26.717,27.03,714305,0
2013-07-23,27.047,27.292,26.839,27.178,1062698,0
2013-07-24,27.17,27.222,26.281,26.524,1115592,0
2013-07-25,26.445,26.699,26.352,26.699,996281,0
2013-07-26,26.63,26.803,26.41,26.803,831037,0
2013-07-29,26.726,26.786,26.445,26.483,1046954,0
2013-07-30,26.673,26.822,26.274,26.333,836234,0
2013-07-31,26.378,26.492,25.523,25.61,2284490,0
2013-08-01,25.679,25.932,25.593,25.645,1781278,0
2013-08-02,25.697,26.07,25.244,25.287,1035843,0
2013-08-05,25.277,25.516,25.192,25.435,796686,0
2013-08-06,25.435,25.715,25.348,25.48,862298,0
2013-08-07,25.453,25.523,25.147,25.277,899392,0
2013-08-08,25.33,25.453,25.024,25.254,548372,0
2013-08-09,25.211,25.549,25.112,25.461,1104480,0
2013-08-12,25.33,25.33,25.089,25.287,756139,0
2013-08-13,25.306,25.306,24.911,25.069,950507,0
2013-08-14,25.112,25.279,24.946,25.263,1185637,0
2013-08-15,24.965,25.016,24.57,24.832,1392796,0
2013-08-16,24.746,24.822,24.278,24.295,1737060,0
2013-08-19,24.295,24.376,23.961,24.13,1919982,0
2013-08-20,24.146,24.822,24.146,24.7,1063623,0
2013-08-21,24.56,25.001,24.207,24.77,1409892,0
2013-08-22,24.851,24.909,24.447,24.851,919807,0
2013-08-23,24.868,25.007,24.638,24.992,1419310,0
2013-08-26,25.033,25.069,24.647,24.717,779731,0
2013-08-27,24.498,24.779,24.418,24.692,1271008,0
2013-08-28,24.868,24.919,24.314,24.402,1060579,0
2013-08-29,24.314,24.447,24.137,24.34,712225,0
2013-08-30,24.402,24.471,24.137,24.2,1073758,0
2013-09-03,24.402,24.481,23.7,23.946,1143790,0
2013-09-04,23.978,24.418,23.909,24.305,818343,0
2013-09-05,24.35,24.402,24.007,24.023,573880,0
2013-09-06,24.253,24.613,24.226,24.366,974504,0
2013-09-09,24.463,24.859,24.34,24.789,1018533,0
2013-09-10,24.886,24.928,24.586,24.789,864801,0
2013-09-11,24.832,25.042,24.613,25.001,528127,0
2013-09-12,25.024,25.175,24.901,25.024,1170053,0
2013-09-13,24.983,25.185,24.938,25.105,657436,0
2013-09-16,25.518,25.72,25.175,25.279,571474,0
2013-09-17,25.203,25.474,25.016,25.033,543144,0
2013-09-18,25.001,26.168,24.805,26.168,1354228,0
2013-09-19,26.257,26.591,26.029,26.053,1081588,0
2013-09-20,26.088,26.135,25.484,25.501,1329425,0
2013-09-23,25.402,25.57,24.983,25.007,975433,0
2013-09-24,25.016,25.052,24.665,24.708,963819,0
2013-09-25,24.708,25.079,24.57,24.796,740174,0
2013-09-26,24.789,24.983,24.665,24.886,714112,0
2013-09-27,24.789,24.965,24.515,24.779,628055,0
2013-09-30,24.7,25.001,24.418,24.56,928997,0
2013-10-01,24.507,25.175,24.428,24.842,908694,0
2013-10-02,24.647,24.762,24.323,24.683,1384152,0
2013-10-03,24.631,24.717,24.146,24.288,1519745,0
2013-10-04,24.244,24.438,24.111,24.402,1612715,0
2013-10-07,24.26,24.631,24.2,24.489,897857,0
2013-10-08,24.456,24.524,24.06,24.06,942198,0
2013-10-09,24.111,24.418,24.085,24.244,996564,0
2013-10-10,24.438,24.832,24.34,24.814,1136700,0
2013-10-11,24.708,25.236,24.631,25.228,881743,0
2013-10-14,25.147,25.212,24.878,25.185,763591,0
2013-10-15,25.089,25.27,24.796,25.185,1314230,0
2013-10-16,25.263,25.614,25.193,25.578,1127915,0
2013-10-17,25.464,25.939,25.447,25.861,896560,0
2013-10-18,25.974,25.994,25.657,25.79,702601,0
2013-10-21,25.825,25.869,25.492,25.606,1386338,0
2013-10-22,25.634,26.037,25.606,25.747,1117879,0
2013-10-23,25.747,25.965,25.624,25.861,1245486,0
2013-10-24,25.851,25.851,25.289,25.387,762640,0
2013-10-25,25.377,25.869,25.359,25.816,853151,0
2013-10-28,25.844,25.844,25.369,25.701,843086,0
2013-10-29,25.57,25.657,25.016,25.185,1145424,0
2013-10-30,25.089,25.263,24.762,24.779,1361787,0
2013-10-31,24.789,24.894,24.26,24.594,1555372,0
2013-11-01,24.586,24.586,23.435,24.305,1824345,0
2013-11-04,24.402,24.594,24.207,24.471,1161533,0
2013-11-05,24.35,24.41,24.13,24.207,1423288,0
2013-11-06,24.305,24.383,24.146,24.191,873021,0
2013-11-07,23.961,24.173,23.357,23.364,2624903,0
2013-11-08,23.243,23.372,22.785,23.294,1562663,0
2013-11-11,23.372,23.417,23.172,23.276,646660,0
2013-11-12,23.153,23.294,22.988,23.207,1099902,0
2013-11-13,23.187,23.473,23.118,23.445,953488,0
2013-11-14,23.507,23.764,23.313,23.321,846137,0
2013-11-15,23.33,23.499,23.18,23.277,936903,0
2013-11-18,23.233,23.401,22.958,22.976,939835,0
2013-11-19,22.986,23.118,22.781,22.922,996293,0
2013-11-20,22.913,23.207,22.524,22.621,1207615,0
2013-11-21,22.698,22.833,22.585,22.813,679515,0
2013-11-22,22.852,22.922,22.566,22.708,682887,0
2013-11-25,22.746,22.772,22.506,22.657,868088,0
2013-11-26,22.717,22.727,22.267,22.319,1376923,0
2013-11-27,22.335,22.566,22.292,22.469,1190145,0
2013-11-29,22.585,22.585,22.15,22.276,737536,0
2013-12-02,22.187,22.409,22.095,22.178,1213626,0
2013-12-03,22.15,22.302,21.98,22.178,1062862,0
2013-12-04,22.073,23.33,21.998,22.913,4028453,0
2013-12-05,22.913,22.922,22.585,22.852,1709134,0
2013-12-06,23.003,23.162,22.833,22.93,1229791,0
2013-12-09,22.879,23.134,22.823,23.101,1140190,0
2013-12-10,23.082,23.401,22.994,23.134,1062490,0
2013-12-11,23.187,23.224,22.575,22.639,1577465,0
2013-12-12,22.575,22.913,22.39,22.575,1738560,0
2013-12-13,22.682,22.922,22.549,22.772,1500378,0
2013-12-16,22.842,22.861,22.621,22.813,1293657,0
2013-12-17,22.823,22.938,22.666,22.879,1452305,0
2013-12-18,22.842,23.162,22.39,23.118,2540643,0
2013-12-19,23.072,23.072,22.238,22.799,1394868,0
2013-12-20,22.805,22.994,22.479,22.966,1940691,0
2013-12-23,23.037,23.072,22.833,22.861,753078,0
2013-12-24,22.833,22.986,22.791,22.948,309744,0
2013-12-26,22.948,23.207,22.746,22.986,597111,0
2013-12-27,22.966,23.134,22.763,23.118,1140950,0
2013-12-30,23.126,23.224,23.047,23.172,576531,0
2013-12-31,23.143,23.258,22.93,22.986,981481,0
2014-01-02,22.976,23.187,22.763,22.986,952450,0
2014-01-03,22.948,23.152,22.87,22.986,1359693,0
2014-01-06,22.966,23.126,22.737,23.019,2553682,0
2014-01-07,23.063,23.152,22.922,22.922,965165,0
2014-01-08,22.879,22.887,22.639,22.842,1778140,0
2014-01-09,22.93,22.976,22.698,22.813,1989002,0
2014-01-10,22.879,23.588,22.852,23.428,1810143,0
2014-01-13,23.358,23.473,23.286,23.321,1369032,0
2014-01-14,23.401,23.829,23.401,23.676,1868751,0
2014-01-15,23.64,23.811,23.64,23.705,1462137,0
2014-01-16,23.72,23.861,23.649,23.852,1460524,0
2014-01-17,23.917,24.145,23.764,24.066,1715382,0
2014-01-21,24.137,24.334,24.022,24.101,1002478,0
2014-01-22,24.181,24.342,24.13,24.244,978849,0
2014-01-23,24.145,24.208,23.917,23.996,1074483,0
2014-01-24,23.829,23.976,23.696,23.713,1860261,0
2014-01-27,23.728,23.844,23.463,23.606,1638693,0
2014-01-28,23.64,24.022,23.588,24.022,1319528,0
2014-01-29,23.871,24.261,23.844,24.227,2692486,0
2014-01-30,24.334,24.891,24.244,24.688,2643822,0
2014-01-31,24.439,24.926,24.394,24.811,2487893,0
2014-02-03,24.793,24.883,24.536,24.588,2149014,0
2014-02-04,24.695,24.926,24.483,24.857,2654552,0
2014-02-05,24.776,25.156,24.66,25.156,2319421,0
2014-02-06,25.156,25.522,25.141,25.504,2473748,0
2014-02-07,25.271,26.242,24.829,26.185,3702171,0
2014-02-10,26.232,26.904,26.159,26.755,3779315,0
2014-02-11,26.763,27.287,26.614,26.763,3707577,0
2014-02-12,26.638,26.853,26.422,26.622,2587703,0
2014-02-13,26.506,26.933,26.439,26.834,2115284,0
2014-02-14,26.746,26.826,26.539,26.613,2110381,0
2014-02-18,26.622,26.7,26.512,26.646,2333590,0
2014-02-19,26.548,26.871,26.497,26.629,3428056,0
2014-02-20,26.512,26.746,26.111,26.197,2021574,0
2014-02-21,26.227,26.53,26.013,26.371,1697467,0
2014-02-24,26.439,26.682,26.363,26.459,1267520,0
2014-02-25,26.548,26.789,26.413,26.664,1407310,0
2014-02-26,26.664,26.881,26.575,26.629,1658549,0
2014-02-27,26.622,26.746,26.512,26.673,1636761,0
2014-02-28,26.673,26.89,26.603,26.746,2087880,0
2014-03-03,26.556,27.21,26.556,27.202,2695023,0
2014-03-04,27.452,27.891,27.452,27.819,2592689,0
2014-03-05,27.783,27.988,27.452,27.809,1506667,0
2014-03-06,27.792,27.792,27.345,27.452,1489947,0
2014-03-07,27.39,27.497,27.048,27.417,1391247,0
2014-03-10,27.399,27.399,27.058,27.193,1122264,0
2014-03-11,27.21,27.355,27.173,27.219,802965,0
2014-03-12,27.131,27.317,27.058,27.113,1026049,0
2014-03-13,27.229,27.272,26.844,26.978,1147053,0
2014-03-14,26.988,27.299,26.988,27.219,1001360,0
2014-03-17,27.308,27.541,27.122,27.264,716505,0
2014-03-18,27.317,27.336,27.077,27.147,613527,0
2014-03-19,27.173,27.48,26.389,26.548,1838941,0
2014-03-20,26.53,27.022,26.379,27.022,1206931,0
2014-03-21,27.193,27.417,27.041,27.14,1428462,0
2014-03-24,27.193,27.219,26.664,26.826,625467,0
2014-03-25,27.015,27.364,26.997,27.299,961948,0
2014-03-26,27.364,27.399,26.71,26.71,798512,0
2014-03-27,26.682,26.789,26.469,26.7,1105494,0
2014-03-28,26.807,27.048,26.782,26.782,922245,0
2014-03-31,26.942,27.094,26.719,27.041,2008454,0
2014-04-01,27.077,27.14,26.629,26.853,1602871,0
2014-04-02,26.853,26.915,26.548,26.881,2034858,0
2014-04-03,26.96,27.086,26.755,26.988,1274585,0
2014-04-04,27.122,27.173,26.89,27.022,1812970,0
2014-04-07,26.988,27.103,26.817,26.853,1857643,0
2014-04-08,26.881,27.086,26.763,27.031,1456567,0
2014-04-09,27.067,27.067,26.763,26.834,1559780,0
2014-04-10,26.915,26.988,26.413,26.487,2484525,0
2014-04-11,26.379,26.478,26.03,26.047,2058956,0
2014-04-14,26.163,26.227,25.905,26.111,1434247,0
2014-04-15,26.111,26.255,26.081,26.157,2259160,0
2014-04-16,26.272,26.682,26.039,26.646,2544183,0
2014-04-17,26.506,26.594,26.313,26.512,1295237,0
2014-04-21,26.565,26.871,26.506,26.738,723278,0
2014-04-22,26.746,27.193,26.404,27.156,1367013,0
2014-04-23,27.173,27.202,26.782,26.89,1736597,0
2014-04-24,26.951,27.308,26.862,27.291,1177777,0
2014-04-25,27.264,27.381,27.147,27.229,642931,0
2014-04-28,27.317,27.523,27.239,27.442,914214,0
2014-04-29,27.532,27.613,27.355,27.488,785780,0
2014-04-30,27.462,27.623,27.345,27.587,1427698,0
2014-05-01,27.613,27.891,27.264,27.872,1528936,0
2014-05-02,27.756,28.186,27.597,28.07,1656112,0
2014-05-05,27.981,28.222,27.829,28.159,850043,0
2014-05-06,28.089,28.132,27.926,28.105,1003311,0
2014-05-07,28.15,28.545,28.124,28.445,984434,0
2014-05-08,28.401,28.793,28.346,28.437,1172108,0
2014-05-09,28.401,28.499,28.034,28.186,1371548,0
2014-05-12,28.284,28.364,28.114,28.239,1358843,0
2014-05-13,28.239,28.47,27.865,27.963,1546975,0
2014-05-14,27.981,28.115,27.754,27.916,1237259,0
2014-05-15,27.908,27.997,27.664,27.899,1151012,0
2014-05-16,27.899,28.252,27.772,28.242,1307691,0
2014-05-19,28.035,28.368,27.935,28.115,1443012,0
2014-05-20,28.115,28.324,28.017,28.16,1091051,0
2014-05-21,28.188,28.269,28.007,28.052,767094,0
2014-05-22,28.007,28.169,27.88,28.017,1216090,0
2014-05-23,28.035,28.269,27.973,28.188,1115953,0
2014-05-27,28.215,28.459,28.215,28.368,894251,0
2014-05-28,28.314,28.342,27.988,28.269,1120621,0
2014-05-29,28.324,28.441,28.215,28.342,702247,0
2014-05-30,28.359,28.514,28.306,28.405,926176,0
2014-06-02,28.405,28.532,28.332,28.386,687815,0
2014-06-03,28.332,28.504,28.252,28.449,423007,0
2014-06-04,28.414,28.592,28.332,28.514,642448,0
2014-06-05,28.541,28.837,28.414,28.81,1596080,0
2014-06-06,28.875,28.875,28.566,28.692,1006312,0
2014-06-09,28.683,28.776,28.188,28.278,1274269,0
2014-06-10,28.232,28.414,28.043,28.414,1368496,0
2014-06-11,28.386,28.541,28.197,28.475,1298974,0
2014-06-12,28.449,28.541,28.287,28.459,871452,0
2014-06-13,28.504,28.946,28.259,28.937,1663722,0
2014-06-16,28.928,28.946,28.566,28.748,1103307,0
2014-06-17,28.675,28.738,28.396,28.494,991557,0
2014-06-18,28.494,28.728,28.396,28.675,1557039,0
2014-06-19,28.71,28.893,28.611,28.865,1412446,0
2014-06-20,28.946,28.972,28.801,28.928,1906998,0
2014-06-23,28.937,29.089,28.855,28.918,868818,0
2014-06-24,28.901,28.982,28.855,28.954,745483,0
2014-06-25,28.908,29.172,28.908,29.098,879727,0
2014-06-26,29.108,29.108,28.962,29.089,524876,0
2014-06-27,29.08,29.559,28.982,29.36,780933,0
2014-06-30,29.369,29.407,29.035,29.118,1304286,0
2014-07-01,29.126,29.243,28.972,29.118,1077658,0
2014-07-02,29.089,29.235,28.837,29.215,782001,0
2014-07-03,29.215,29.215,28.901,29.136,436391,0
2014-07-07,29.108,29.399,29.108,29.272,949885,0
2014-07-08,29.542,29.795,29.506,29.594,1313149,0
2014-07-09,29.613,29.686,29.416,29.677,674865,0
2014-07-10,29.542,29.904,29.496,29.821,747534,0
2014-07-11,29.821,29.954,29.677,29.904,661538,0
2014-07-14,29.92,30.139,29.813,30.12,1258691,0
2014-07-15,30.081,30.425,29.963,30.344,2215347,0
2014-07-16,30.362,30.58,30.281,30.463,1065985,0
2014-07-17,30.327,30.542,30.327,30.381,1316927,0
2014-07-18,30.406,30.706,30.308,30.642,1054742,0
2014-07-21,30.552,30.625,30.416,30.47,857159,0
2014-07-22,30.508,30.715,30.498,30.552,590557,0
2014-07-23,30.508,30.668,30.498,30.65,914306,0
2014-07-24,30.678,30.742,30.488,30.615,1550460,0
2014-07-25,30.561,30.668,30.336,30.381,861726,0
2014-07-28,30.406,30.634,30.399,30.58,855898,0
2014-07-29,30.57,30.722,30.39,30.58,588193,0
2014-07-30,30.57,31.103,30.57,30.969,994798,0
2014-07-31,30.884,30.977,30.362,30.842,2674089,0
2014-08-01,30.715,31.039,30.237,30.273,2572897,0
2014-08-04,30.273,30.715,30.12,30.642,952441,0
2014-08-05,30.58,30.596,30.217,30.299,1153221,0
2014-08-06,30.217,30.344,30.046,30.12,1073877,0
2014-08-07,30.182,30.281,29.777,29.93,1145740,0
2014-08-08,29.973,30.129,29.786,29.993,2066097,0
2014-08-11,30.012,30.217,29.983,30.09,1005202,0
2014-08-12,30.081,30.129,29.92,30.003,943535,0
2014-08-13,30.13,30.483,30.091,30.41,1958039,0
2014-08-14,30.429,30.547,30.155,30.248,580315,0
2014-08-15,30.274,30.384,30.101,30.311,1117061,0
2014-08-18,30.458,30.665,30.365,30.638,1196575,0
2014-08-19,30.656,30.938,30.585,30.821,1159988,0
2014-08-20,30.782,31.174,30.592,31.065,613061,0
2014-08-21,31.055,31.247,30.947,31.048,429709,0
2014-08-22,31.01,31.075,30.683,30.938,552471,0
2014-08-25,31.019,31.065,30.656,30.757,536420,0
2014-08-26,30.728,31.112,30.728,31.038,593233,0
2014-08-27,31.029,31.212,30.829,30.938,596152,0
2014-08-28,30.92,31.048,30.792,31.002,429893,0
2014-08-29,31.002,31.183,30.929,31.166,708647,0
2014-09-02,31.174,31.393,30.993,31.393,911926,0
2014-09-03,31.419,31.619,31.238,31.586,1061135,0
2014-09-04,31.546,31.656,31.275,31.393,815064,0
2014-09-05,31.357,31.684,31.238,31.674,951496,0
2014-09-08,31.694,31.713,31.502,31.509,810286,0
2014-09-09,31.458,31.519,31.283,31.402,567004,0
2014-09-10,31.275,31.3,30.766,30.829,1045414,0
2014-09-11,30.811,30.957,30.665,30.821,508587,0
2014-09-12,30.757,30.757,29.684,29.946,1257670,0
2014-09-15,29.919,30.073,29.629,29.737,718263,0
2014-09-16,29.757,30.202,29.656,30.147,803868,0
2014-09-17,30.238,30.458,29.954,30.031,719821,0
2014-09-18,30.021,30.147,29.502,29.574,844065,0
2014-09-19,29.675,29.828,29.529,29.747,1970396,0
2014-09-22,29.648,29.7,29.482,29.512,461567,0
2014-09-23,29.529,29.656,29.266,29.266,765240,0
2014-09-24,29.208,29.421,29.002,29.047,1224451,0
2014-09-25,28.885,29.028,28.656,28.947,1210830,0
2014-09-26,28.938,29.199,28.709,29.082,1158791,0
2014-09-29,28.938,29.138,28.828,29.1,1130356,0
2014-09-30,29.138,29.246,28.875,28.938,1183652,0
2014-10-01,28.929,29.218,28.828,29.01,1844181,0
2014-10-02,29.037,29.276,28.757,29.02,1285688,0
2014-10-03,29.1,29.394,28.901,29.303,598135,0
2014-10-06,29.327,29.629,29.294,29.482,592920,0
2014-10-07,29.463,29.648,29.237,29.237,758312,0
2014-10-08,29.266,29.963,29.266,29.963,814838,0
2014-10-09,29.946,30.192,29.675,29.811,974236,0
2014-10-10,29.855,30.265,29.784,29.784,1176090,0
2014-10-13,30.021,30.728,29.885,30.41,1797488,0
2014-10-14,30.565,31.477,30.41,31.202,1426465,0
2014-10-15,31.048,31.586,30.63,30.976,1883476,0
2014-10-16,30.674,30.91,30.393,30.703,1452777,0
2014-10-17,30.866,30.993,30.248,30.473,1598650,0
2014-10-20,30.402,30.947,30.402,30.947,1066038,0
2014-10-21,31.075,31.292,30.92,31.292,699590,0
2014-10-22,31.292,31.546,30.848,31.147,5527401,0
2014-10-23,31.357,31.603,31.174,31.458,1303016,0
2014-10-24,31.402,31.566,31.112,31.275,941651,0
2014-10-27,31.31,31.674,31.238,31.366,1358418,0
2014-10-28,31.383,31.448,31.119,31.247,1278635,0
2014-10-29,31.247,31.428,31.048,31.166,1970452,0
2014-10-30,31.137,31.586,30.976,31.366,1670820,0
2014-10-31,31.537,32.584,31.366,32.547,2104929,0
2014-11-03,32.657,33.14,32.603,33.121,1633585,0
2014-11-04,33.157,33.321,32.81,32.976,2294557,0
2014-11-05,33.103,33.13,32.784,33.03,1209643,0
2014-11-06,32.994,33.23,32.64,32.674,1000326,0
2014-11-07,32.665,32.868,32.429,32.702,1701773,0
2014-11-10,32.721,33.457,32.657,33.43,1553503,0
2014-11-11,33.42,33.42,32.938,33.211,1326933,0
2014-11-12,33.148,33.313,32.872,33.074,1079443,0
2014-11-13,33.175,33.707,33.102,33.633,1527044,0
2014-11-14,33.615,33.725,33.093,33.165,1201547,0
2014-11-17,33.165,33.633,33.157,33.569,1582141,0
2014-11-18,33.606,33.981,33.497,33.862,1686401,0
2014-11-19,33.825,34.092,33.394,33.459,1461201,0
2014-11-20,33.422,33.624,33.349,33.587,728136,0
2014-11-21,33.815,33.934,33.669,33.934,4164571,0
2014-11-24,33.964,34.201,33.734,33.844,1870971,0
2014-11-25,33.853,34.026,33.734,33.872,1209474,0
2014-11-26,33.981,34.33,33.844,34.221,1193101,0
2014-11-28,34.201,34.614,34.073,34.119,585805,0
2014-12-01,34.145,34.53,33.954,33.964,1168059,0
2014-12-02,33.944,34.119,33.743,34.073,1175881,0
2014-12-03,34.172,34.255,33.779,33.835,1053401,0
2014-12-04,33.743,34.045,33.651,33.981,905017,0
2014-12-05,33.798,33.889,33.532,33.779,956914,0
2014-12-08,33.77,34.411,33.77,34.246,873893,0
2014-12-09,34.172,34.676,34.155,34.393,1173724,0
2014-12-10,34.237,34.339,33.853,33.972,1830461,0
2014-12-11,33.898,34.008,33.679,33.898,1542047,0
2014-12-12,33.853,33.991,33.403,33.44,1924387,0
2014-12-15,33.541,33.633,32.872,32.918,1346744,0
2014-12-16,32.974,33.019,32.579,32.662,2503677,0
2014-12-17,32.755,33.285,32.671,33.083,4356912,0
2014-12-18,33.239,33.707,33.102,33.707,1052945,0
2014-12-19,33.688,34.384,33.669,34.357,3176585,0
2014-12-22,34.494,35.108,34.32,35.099,1412828,0
2014-12-23,35.143,35.29,34.795,34.923,852946,0
2014-12-24,34.914,35.099,34.586,34.622,380330,0
2014-12-26,34.658,34.943,34.411,34.824,502236,0
2014-12-29,34.742,35.117,34.695,34.933,656516,0
2014-12-30,34.844,35.052,34.685,34.759,475577,0
2014-12-31,34.879,35.043,33.944,34.026,968580,0
2015-01-02,34.192,34.759,34.11,34.705,659088,0
2015-01-05,34.596,35.136,34.448,35.008,807853,0
2015-01-06,35.062,35.585,35.033,35.29,2298171,0
2015-01-07,35.254,35.796,35.081,35.649,1293828,0
2015-01-08,35.703,36.035,35.438,36.035,1490468,0
2015-01-09,36.096,36.444,35.887,36.225,1283954,0
2015-01-12,36.638,36.984,36.519,36.923,977045,0
2015-01-13,35.482,35.958,35.4,35.594,8605640,0
2015-01-14,35.419,36.171,35.19,36.096,2545670,0
2015-01-15,36.215,36.4,36.05,36.134,1809446,0
2015-01-16,36.4,36.884,36.134,36.847,1412022,0
2015-01-20,37.103,37.103,36.253,36.326,1407344,0
2015-01-21,36.273,36.674,36.059,36.537,1226147,0
2015-01-22,36.738,37.094,36.491,37.094,1362984,0
2015-01-23,37.141,37.36,36.847,37.141,1693537,0
2015-01-26,37.122,37.555,37.003,37.461,2270055,0
2015-01-27,37.231,37.764,37.231,37.626,1702788,0
2015-01-28,37.826,38.057,37.461,37.461,1496159,0
2015-01-29,37.388,37.675,37.141,37.36,1012814,0
2015-01-30,37.197,37.231,36.472,36.51,1826848,0
2015-02-02,36.529,36.591,35.51,36.519,1657685,0
2015-02-03,36.391,36.719,35.923,36.693,1381299,0
2015-02-04,36.537,36.894,36.263,36.747,1285765,0
2015-02-05,36.984,37.187,36.655,37.122,1748888,0
2015-02-06,36.856,36.931,35.61,35.768,2595207,0
2015-02-09,35.768,35.931,35.143,35.246,1537804,0
2015-02-10,35.108,35.19,34.548,35.108,1972156,0
2015-02-11,35.162,35.321,34.832,35.081,1873434,0
2015-02-12,35.136,36.049,35.09,36.032,1502803,0
2015-02-13,36.049,36.049,35.33,35.57,1494606,0
2015-02-17,35.57,35.947,35.321,35.348,1069999,0
2015-02-18,35.281,35.864,35.081,35.791,1261617,0
2015-02-19,35.699,35.699,34.73,34.822,867834,0
2015-02-20,34.842,35.375,34.757,35.281,1576117,0
2015-02-23,35.431,35.873,35.34,35.864,992330,0
2015-02-24,35.724,35.753,34.498,34.783,2041824,0
2015-02-25,34.877,35.081,34.472,34.572,1321876,0
2015-02-26,34.553,34.553,33.982,34.232,1118932,0
2015-02-27,34.232,34.842,34.027,34.766,1645294,0
2015-03-02,34.73,35.431,34.692,35.007,1048043,0
2015-03-03,34.86,34.922,34.434,34.774,848081,0
2015-03-04,34.619,34.842,34.361,34.508,910508,0
2015-03-05,34.654,35.09,34.654,34.832,803102,0
2015-03-06,34.248,34.248,33.76,34.009,1416104,0
2015-03-09,34.204,34.351,34.046,34.166,856860,0
2015-03-10,34.094,34.832,33.982,34.722,1747967,0
2015-03-11,34.722,35.237,34.545,35.072,1946412,0
2015-03-12,35.247,35.643,35.247,35.523,1107001,0
2015-03-13,35.551,35.699,35.311,35.411,686811,0
2015-03-16,35.623,36.178,35.623,36.132,1072972,0
2015-03-17,36.076,36.232,35.893,35.993,681175,0
2015-03-18,35.993,36.954,35.734,36.946,1245187,0
2015-03-19,36.768,37.137,36.657,36.954,952017,0
2015-03-20,36.954,38.034,36.888,38.005,1986405,0
2015-03-23,38.005,38.134,37.636,37.691,1389444,0
2015-03-24,37.579,37.811,37.211,37.211,692878,0
2015-03-25,37.248,37.34,36.343,36.4,904438,0
2015-03-26,36.272,36.482,36.094,36.242,747396,0
2015-03-27,36.224,36.556,36.186,36.334,959929,0
2015-03-30,36.492,36.816,36.215,36.787,679981,0
2015-03-31,36.696,36.869,36.232,36.316,1065592,0
2015-04-01,36.178,36.382,35.783,35.929,1206496,0
2015-04-02,35.937,36.169,35.791,35.947,2682427,0
2015-04-06,36.013,36.262,35.903,36.232,1967439,0
2015-04-07,36.152,36.206,35.724,35.783,892747,0
2015-04-08,35.883,36.022,35.513,35.854,1024308,0
2015-04-09,35.715,35.801,34.757,34.942,870366,0
2015-04-10,35.099,35.33,34.793,34.903,1027451,0
2015-04-13,34.877,35.152,34.749,34.822,699382,0
2015-04-14,34.886,35.321,34.822,35.108,820551,0
2015-04-15,35.172,35.228,34.453,34.481,718504,0
2015-04-16,34.24,34.877,34.214,34.74,730030,0
2015-04-17,34.592,34.822,34.295,34.563,901186,0
2015-04-20,34.646,34.86,34.415,34.692,710752,0
2015-04-21,34.86,35.072,34.683,34.997,1209273,0
2015-04-22,34.987,35.699,34.895,35.643,1757623,0
2015-04-23,35.604,35.763,35.375,35.653,824237,0
2015-04-24,35.69,36.003,35.531,35.69,903099,0
2015-04-27,35.773,36.297,35.773,36.186,2175854,0
2015-04-28,36.122,36.178,35.671,35.956,1085751,0
2015-04-29,35.57,35.903,35.291,35.357,1538901,0
2015-04-30,35.264,35.551,34.572,34.812,1316284,0
2015-05-01,35.09,35.937,35.023,35.311,1835863,0
2015-05-04,35.513,35.929,35.459,35.661,1452521,0
2015-05-05,35.513,35.653,34.397,34.535,1431711,0
2015-05-06,34.553,35.023,34.517,34.877,1720338,0
2015-05-07,34.932,35.643,34.868,35.431,1198405,0
2015-05-08,35.956,36.593,35.947,36.076,1181894,0
2015-05-11,35.92,36.049,35.081,35.152,1468020,0
2015-05-12,34.832,35.281,34.61,35.162,971812,0
2015-05-13,35.403,35.665,34.606,34.669,1161214,0
2015-05-14,34.857,35.35,34.819,35.248,1365603,0
2015-05-15,35.35,35.768,35.322,35.665,3453245,0
2015-05-18,35.526,35.599,35.127,35.162,1475918,0
2015-05-19,34.968,35.462,34.94,35.238,710588,0
2015-05-20,35.248,35.554,35.127,35.302,857012,0
2015-05-21,35.35,35.423,35.051,35.136,929900,0
2015-05-22,35.08,35.413,34.839,35.302,869361,0
2015-05-26,35.322,35.322,34.911,34.986,929027,0
2015-05-27,35.051,35.564,34.894,35.488,914846,0
2015-05-28,35.433,35.637,35.322,35.564,1271125,0
2015-05-29,35.506,35.657,35.143,35.274,2994322,0
2015-06-01,35.341,35.953,34.996,35.909,1490536,0
2015-06-02,35.768,35.778,35.274,35.395,1559712,0
2015-06-03,35.377,35.608,34.615,34.623,1593668,0
2015-06-04,34.577,34.745,34.429,34.597,859253,0
2015-06-05,34.148,34.763,33.965,34.485,974739,0
2015-06-08,34.558,34.708,34.354,34.429,629252,0
2015-06-09,34.419,34.623,34.158,34.226,962767,0
2015-06-10,34.187,34.781,34.018,34.354,1066095,0
2015-06-11,34.623,35.023,34.288,34.875,2312813,0
2015-06-12,34.819,34.95,34.549,34.577,890114,0
2015-06-15,34.549,34.587,34.269,34.337,634091,0
2015-06-16,34.363,34.96,34.269,34.95,1168180,0
2015-06-17,34.95,35.282,34.597,35.238,813662,0
2015-06-18,35.274,36.038,35.248,35.778,1117641,0
2015-06-19,35.694,35.778,35.395,35.48,1344419,0
2015-06-22,35.573,35.814,35.341,35.386,1857219,0
2015-06-23,35.265,35.322,34.745,34.763,1062733,0
2015-06-24,34.781,35.015,34.54,34.577,766028,0
2015-06-25,34.577,34.819,34.409,34.53,694522,0
2015-06-26,34.485,34.857,34.298,34.688,2154532,0
2015-06-29,34.679,34.94,34.308,34.345,1289796,0
2015-06-30,34.615,34.745,34.288,34.345,1187849,0
2015-07-01,34.447,35.172,34.216,35.152,1310547,0
2015-07-02,35.488,35.889,35.21,35.367,1005276,0
2015-07-06,35.201,35.729,35.127,35.647,1319579,0
2015-07-07,35.879,36.362,35.665,36.343,1396140,0
2015-07-08,36.16,36.316,35.926,35.944,1168072,0
2015-07-09,36.12,36.464,35.778,35.926,1061298,0
2015-07-10,35.99,36.382,35.889,36.055,911297,0
2015-07-13,36.372,36.614,35.796,35.953,941082,0
2015-07-14,36.01,36.241,35.657,36.185,566500,0
2015-07-15,36.12,36.372,35.926,36.343,931167,0
2015-07-16,36.455,36.931,36.316,36.651,955061,0
2015-07-17,36.643,36.781,36.483,36.689,1065384,0
2015-07-20,36.568,36.958,36.522,36.912,820867,0
2015-07-21,36.836,37.236,36.836,37.033,1660227,0
2015-07-22,37.004,37.312,36.864,37.191,1041405,0
2015-07-23,37.087,37.303,36.8,37.004,1464205,0
2015-07-24,36.931,37.385,36.772,37.208,1386140,0
2015-07-27,37.182,37.599,36.975,37.191,1993026,0
2015-07-28,37.227,37.284,36.975,37.115,2825076,0
2015-07-29,37.106,37.115,36.67,36.854,1908388,0
2015-07-30,36.744,36.902,36.585,36.66,1483130,0
2015-07-31,37.033,37.312,36.307,36.343,2173029,0
2015-08-03,36.512,36.67,36.326,36.67,1115182,0
2015-08-04,36.679,37.014,36.531,36.614,1079365,0
2015-08-05,36.643,36.66,36.093,36.28,1372052,0
2015-08-06,36.261,36.437,35.758,36.401,1035854,0
2015-08-07,36.401,36.604,35.962,36.577,944631,0
2015-08-10,36.651,36.725,36.29,36.473,1059901,0
2015-08-11,36.418,37.173,36.352,37.134,1635336,0
2015-08-12,37.061,37.472,36.939,37.462,1783928,0
2015-08-13,37.295,37.462,36.9,37.115,1650743,0
2015-08-14,37.087,37.341,36.853,37.331,735086,0
2015-08-17,37.349,37.631,36.984,37.621,668920,0
2015-08-18,37.566,37.817,37.528,37.801,491872,0
2015-08-19,37.584,37.725,37.349,37.462,753015,0
2015-08-20,37.228,37.285,36.881,36.957,767209,0
2015-08-21,36.76,36.807,36.065,36.075,1564620,0
2015-08-24,35.016,36.075,34.022,34.119,2185862,0
2015-08-25,34.679,34.679,33.283,33.302,2172282,0
2015-08-26,34.013,34.239,33.424,34.154,1885952,0
2015-08-27,34.633,35.024,33.92,34.82,1784249,0
2015-08-28,34.8,35.147,34.474,35.064,1700901,0
2015-08-31,35.044,35.044,33.714,33.761,2982926,0
2015-09-01,33.105,33.696,32.974,33.198,1564299,0
2015-09-02,33.564,33.714,33.012,33.461,1447120,0
2015-09-03,33.574,33.686,33.086,33.404,1157055,0
2015-09-04,33.134,33.217,32.526,32.656,955784,0
2015-09-08,33.068,33.227,32.656,32.983,1355769,0
2015-09-09,33.5,33.658,32.731,32.787,1452776,0
2015-09-10,32.618,33.481,32.618,33.021,1440088,0
2015-09-11,32.88,33.865,32.787,33.865,1371349,0
2015-09-14,33.949,33.949,33.517,33.734,826226,0
2015-09-15,33.152,33.743,32.628,33.593,3457937,0
2015-09-16,33.603,33.997,33.5,33.808,2050195,0
2015-09-17,33.837,34.708,33.63,34.119,1849957,0
2015-09-18,33.753,34.53,33.639,33.977,2159690,0
2015-09-21,33.959,34.408,33.461,34.266,1638896,0
2015-09-22,34.126,34.315,33.865,34.022,1174452,0
2015-09-23,34.193,34.343,33.855,34.286,1322664,0
2015-09-24,34.222,34.334,33.612,33.901,1071337,0
2015-09-25,33.997,34.474,33.761,34.212,956425,0
2015-09-28,34.061,34.266,33.359,33.621,1142003,0
2015-09-29,33.677,34.474,33.555,34.343,1535912,0
2015-09-30,34.623,34.755,34.417,34.688,1814984,0
2015-10-01,34.867,35.233,34.633,35.176,1297821,0
2015-10-02,34.061,35.513,34.061,35.503,1138059,0
2015-10-05,35.606,35.944,35.356,35.917,1288245,0
2015-10-06,35.972,36.3,35.645,35.683,2000357,0
2015-10-07,35.71,36.225,35.541,36.225,1961896,0
2015-10-08,36.187,36.619,35.953,36.543,1148092,0
2015-10-09,36.478,36.807,36.329,36.797,911279,0
2015-10-12,36.843,37.125,36.61,37.022,955327,0
2015-10-13,36.835,37.022,36.535,36.713,621323,0
2015-10-14,36.75,36.788,36.179,36.254,1019305,0
2015-10-15,36.366,36.92,36.207,36.92,701576,0
2015-10-16,37.061,37.237,36.92,37.087,799652,0
2015-10-19,37.013,37.792,36.91,37.782,902165,0
2015-10-20,38.127,38.157,37.725,37.959,1052558,0
2015-10-21,38.053,38.184,37.67,37.67,1070081,0
2015-10-22,37.762,38.053,37.575,37.695,1640498,0
2015-10-23,37.66,38.259,37.154,37.472,1001991,0
2015-10-26,37.557,37.725,37.247,37.462,1240831,0
2015-10-27,37.444,37.772,37.313,37.695,1314895,0
2015-10-28,37.68,37.939,36.75,37.303,1131016,0
2015-10-29,37.061,37.584,36.92,37.444,1234535,0
2015-10-30,37.509,37.64,36.695,36.722,1882643,0
2015-11-02,36.704,37.509,36.543,37.49,1621739,0
2015-11-03,37.295,37.481,36.722,37.173,1177664,0
2015-11-04,36.432,36.827,35.356,35.85,3234577,0
2015-11-05,35.795,36.03,35.606,35.86,1643806,0
2015-11-06,35.478,35.513,34.436,34.755,1515528,0
2015-11-09,34.286,34.669,33.639,33.939,1785799,0
2015-11-10,33.939,34.501,33.929,34.173,1947317,0
2015-11-11,34.212,34.773,34.135,34.52,705204,0
2015-11-12,34.455,34.643,34.231,34.257,993989,0
2015-11-13,34.119,34.52,33.837,34.061,1573905,0
2015-11-16,34.165,34.524,33.9,34.515,1153752,0
2015-11-17,34.391,35.016,34.268,34.694,1147719,0
2015-11-18,34.827,34.93,34.336,34.787,901643,0
2015-11-19,34.893,35.243,34.76,34.94,1032070,0
2015-11-20,35.176,35.573,35.13,35.488,1334525,0
2015-11-23,35.431,35.866,35.411,35.583,627097,0
2015-11-24,35.411,35.554,35.007,35.308,910739,0
2015-11-25,35.375,35.828,35.279,35.762,788819,0
2015-11-27,35.733,36.376,35.733,36.3,606987,0
2015-11-30,36.338,36.642,35.95,36.008,1615210,0
2015-12-01,36.169,36.65,36.064,36.632,904307,0
2015-12-02,36.519,36.754,35.905,36.008,1145807,0
2015-12-03,35.847,36.027,35.375,35.421,1723157,0
2015-12-04,35.554,36.669,35.365,36.593,1335583,0
2015-12-07,36.433,36.632,36.178,36.263,1104643,0
2015-12-08,36.083,36.423,35.96,36.329,1145740,0
2015-12-09,36.093,36.499,35.828,36.16,1177671,0
2015-12-10,36.14,36.283,35.544,35.544,1042621,0
2015-12-11,35.298,35.837,35.12,35.544,1566417,0
2015-12-14,35.45,35.809,35.279,35.762,1094015,0
2015-12-15,36.329,36.838,36.13,36.366,1648021,0
2015-12-16,36.801,37.736,36.707,37.585,1534877,0
2015-12-17,37.576,37.69,37.161,37.348,1558376,0
2015-12-18,37.293,37.672,37.199,37.217,2806853,0
2015-12-21,37.453,37.622,37.018,37.34,1273562,0
2015-12-22,37.377,37.727,37.293,37.34,1162732,0
2015-12-23,37.386,37.558,37.312,37.509,858989,0
2015-12-24,37.519,37.558,37.264,37.435,291868,0
2015-12-28,37.435,37.672,37.293,37.622,1083562,0
2015-12-29,37.795,38.133,37.642,38.133,893468,0
2015-12-30,38.096,38.435,37.935,38.133,750742,0
2015-12-31,38.19,38.257,37.804,37.82,906379,0
2016-01-04,37.293,37.472,37.009,37.462,1206581,0
2016-01-05,37.585,38.586,37.416,38.417,1791240,0
2016-01-06,38.143,38.444,37.804,37.982,1067629,0
2016-01-07,37.567,37.888,37.481,37.765,1672422,0
2016-01-08,37.812,37.953,36.96,37.048,899365,0
2016-01-11,37.122,37.509,36.675,37.283,1235663,0
2016-01-12,37.481,37.529,36.715,37.018,1361854,0
2016-01-13,37.038,37.312,36.283,36.319,1792062,0
2016-01-14,36.433,36.659,35.677,35.723,1967461,0
2016-01-15,35.166,35.847,34.968,35.723,1884303,0
2016-01-19,36.054,38.02,35.875,36.13,1910607,0
2016-01-20,35.922,36.347,34.601,34.92,2415950,0
2016-01-21,35.11,35.402,34.495,34.91,1654438,0
2016-01-22,35.224,35.866,34.91,35.677,906463,0
2016-01-25,35.639,36.13,35.421,35.593,1281549,0
2016-01-26,35.696,36.593,35.667,36.593,1107256,0
2016-01-27,36.555,36.555,35.895,36.13,1410120,0
2016-01-28,35.998,36.715,35.479,36.008,2053765,0
2016-01-29,36.396,37.066,36.14,36.99,2123508,0
2016-02-01,36.725,37.84,36.545,37.426,1792820,0
2016-02-02,37.396,37.499,36.83,36.98,1593038,0
2016-02-03,37.141,37.462,36.715,37.435,1595633,0
2016-02-04,37.199,37.765,36.877,37.49,1522118,0
2016-02-05,36.555,37.189,34.792,34.968,3526465,0
2016-02-08,34.91,35.043,33.041,33.635,3002737,0
2016-02-09,33.295,33.844,33.069,33.496,2156212,0
2016-02-10,33.711,34.925,33.644,34.316,1743664,0
2016-02-11,33.551,34.051,33.512,33.797,1542358,0
2016-02-12,34.022,34.127,33.476,34.061,1773894,0
2016-02-16,34.355,34.628,33.853,34.601,1611537,0
2016-02-17,34.819,35.067,34.348,34.561,2149915,0
2016-02-18,34.542,34.799,34.323,34.656,1593880,0
2016-02-19,34.591,34.789,34.304,34.494,2234520,0
2016-02-22,34.725,35.156,34.601,34.762,1782079,0
2016-02-23,34.581,35.249,34.353,34.487,1681354,0
2016-02-24,34.437,34.734,33.803,34.362,1894315,0
2016-02-25,34.561,35.057,34.561,34.913,1507004,0
2016-02-26,34.943,35.067,34.695,34.771,1082338,0
2016-02-29,34.705,35.419,34.685,34.903,1668717,0
2016-03-01,35.191,36.12,35.027,36.106,1197049,0
2016-03-02,35.944,36.544,35.453,36.535,987687,0
2016-03-03,36.611,36.793,36.181,36.783,742552,0
2016-03-04,36.745,36.817,36.393,36.745,696201,0
2016-03-07,36.487,36.831,36.43,36.793,783710,0
2016-03-08,36.812,37.126,36.468,36.527,893592,0
2016-03-09,36.573,37.06,36.279,36.698,698477,0
2016-03-10,36.955,37.097,36.279,36.678,719147,0
2016-03-11,37.107,37.469,36.802,37.442,811035,0
2016-03-14,37.346,37.717,37.07,37.318,568134,0
2016-03-15,37.135,37.488,37.097,37.442,490110,0
2016-03-16,37.279,37.86,37.08,37.812,568438,0
2016-03-17,37.945,38.785,37.707,38.643,785910,0
2016-03-18,38.661,38.956,38.366,38.386,1698355,0
2016-03-21,38.317,38.643,38.242,38.386,1012217,0
2016-03-22,38.261,38.767,38.094,38.575,1362026,0
2016-03-23,38.5,38.814,38.386,38.47,938956,0
2016-03-24,38.386,38.556,38.079,38.49,891167,0
2016-03-28,38.584,38.804,38.327,38.757,646972,0
2016-03-29,38.785,39.644,38.785,39.501,1252171,0
2016-03-30,39.615,39.958,39.406,39.729,1110686,0
2016-03-31,39.729,39.996,39.539,39.872,1316769,0
2016-04-01,39.71,40.177,39.681,40.073,868474,0
2016-04-04,40.063,40.225,39.892,40.167,1089544,0
2016-04-05,39.902,40.197,39.662,39.795,1052378,0
2016-04-06,39.729,40.091,39.69,40.063,1042259,0
2016-04-07,39.91,40.167,39.595,39.919,930573,0
2016-04-08,40.12,40.455,39.977,40.225,1036608,0
2016-04-11,40.101,40.281,39.347,39.406,1304543,0
2016-04-12,39.491,39.882,39.347,39.662,1012833,0
2016-04-13,39.471,39.566,38.604,38.728,1498799,0
2016-04-14,38.643,38.652,37.612,37.755,1863378,0
2016-04-15,37.765,38.718,37.651,38.594,1378386,0
2016-04-18,38.547,38.995,38.356,38.966,2177859,0
2016-04-19,38.919,39.148,38.757,38.995,698015,0
2016-04-20,39.005,39.005,38.157,38.175,711734,0
2016-04-21,38.157,38.337,37.612,37.727,878811,0
2016-04-22,37.955,38.432,37.681,38.271,915550,0
2016-04-25,38.166,38.804,38.069,38.804,805802,0
2016-04-26,38.928,39.158,38.49,38.708,1085864,0
2016-04-27,38.47,38.537,37.836,38.356,1421225,0
2016-04-28,38.033,38.708,38.032,38.193,1013709,0
2016-04-29,37.975,38.46,37.576,38.193,1570239,0
2016-05-02,38.299,39.291,38.242,39.195,1283767,0
2016-05-03,39.204,39.662,39.076,39.615,1196215,0
2016-05-04,39.213,40.281,38.652,40.206,1016755,0
2016-05-05,40.157,40.663,39.972,40.34,1147037,0
2016-05-06,40.349,40.996,40.063,40.827,957727,0
2016-05-09,40.911,41.093,40.673,41.025,859162,0
2016-05-10,41.189,41.589,40.817,41.093,1107813,0
2016-05-11,41.139,41.139,40.101,40.445,990587,0
2016-05-12,40.465,40.529,39.948,40.52,1235376,0
2016-05-13,40.455,40.579,40.177,40.291,541632,0
2016-05-16,40.396,40.96,40.157,40.683,531686,0
2016-05-17,40.579,40.579,39.815,40.053,813635,0
2016-05-18,40.053,40.361,39.506,40.006,1028526,0
2016-05-19,39.582,39.803,39.428,39.572,708998,0
2016-05-20,39.776,40.025,39.506,39.909,873004,0
2016-05-23,40.016,40.111,39.726,39.966,486744,0
2016-05-24,40.082,40.533,39.582,40.458,1138631,0
2016-05-25,40.61,40.888,40.246,40.698,1141801,0
2016-05-26,40.573,41.023,40.38,40.977,1292918,0
2016-05-27,40.994,41.303,40.754,41.11,849838,0
2016-05-31,41.197,41.293,40.725,40.985,1262994,0
2016-06-01,40.601,40.938,40.073,40.246,1868297,0
2016-06-02,40.025,40.217,39.457,40.006,2200836,0
2016-06-03,40.178,40.38,39.111,39.295,1443442,0
2016-06-06,39.226,39.328,38.18,38.257,1939078,0
2016-06-07,38.266,38.646,38.193,38.507,1092150,0
2016-06-08,38.4,38.871,38.141,38.804,1018195,0
2016-06-09,38.776,39.361,38.545,39.323,1480013,0
2016-06-10,39.073,39.276,37.612,39.236,1007286,0
2016-06-13,39.323,39.687,39.141,39.351,1007663,0
2016-06-14,39.371,39.746,39.151,39.341,1223196,0
2016-06-15,39.428,40.006,39.246,39.746,1666761,0
2016-06-16,39.651,40.025,39.476,39.947,1308128,0
2016-06-17,39.986,40.053,39.638,39.957,1554512,0
2016-06-20,40.207,40.543,39.813,39.891,1164712,0
2016-06-21,39.928,40.226,39.928,40.111,1232144,0
2016-06-22,40.207,40.438,39.947,40.217,1086731,0
2016-06-23,40.495,40.698,40.274,40.476,582861,0
2016-06-24,39.381,40.698,39.272,40.141,1408336,0
2016-06-27,39.986,40.313,39.697,40.073,1614349,0
2016-06-28,40.293,40.938,40.029,40.938,1664430,0
2016-06-29,41.303,41.831,41.004,41.716,1141920,0
2016-06-30,41.736,42.436,41.447,42.436,1526848,0
2016-07-01,42.686,42.98,42.456,42.773,1217524,0
2016-07-05,42.84,43.416,42.676,43.359,1213715,0
2016-07-06,43.34,43.646,43.033,43.494,1665897,0
2016-07-07,43.397,43.397,42.783,43.138,943817,0
2016-07-08,43.494,43.887,43.205,43.762,808630,0
2016-07-11,43.906,44.09,43.426,43.946,829488,0
2016-07-12,43.946,44.086,43.455,43.993,1160989,0
2016-07-13,44.176,44.426,43.946,44.301,1161978,0
2016-07-14,44.156,44.436,43.877,43.946,1387895,0
2016-07-15,43.916,43.974,43.383,43.734,1348210,0
2016-07-18,43.629,43.715,43.205,43.359,1109622,0
2016-07-19,43.34,43.571,43.052,43.571,858092,0
2016-07-20,43.561,43.609,43.143,43.33,851139,0
2016-07-21,43.234,43.301,42.898,43.052,1487961,0
2016-07-22,43.052,43.465,43.052,43.359,1755897,0
2016-07-25,43.446,43.571,43.07,43.09,860803,0
2016-07-26,42.984,43.003,42.638,42.744,706396,0
2016-07-27,42.571,42.6,41.754,42.091,1449462,0
2016-07-28,41.976,42.984,41.937,42.533,1025894,0
2016-07-29,42.821,44.608,42.619,44.176,2163564,0
2016-08-01,43.936,44.608,43.926,44.262,1636490,0
2016-08-02,44.031,44.071,43.277,43.406,2068086,0
2016-08-03,43.474,43.509,42.965,43.291,1927253,0
2016-08-04,43.291,43.416,42.98,43.129,1029173,0
2016-08-05,43.205,43.59,42.965,43.59,946908,0
2016-08-08,43.609,44.281,43.436,44.09,1264326,0
2016-08-09,44.09,44.339,43.887,44.186,965146,0
2016-08-10,44.252,44.339,43.446,43.629,1217544,0
2016-08-11,43.706,43.734,42.835,43.119,883376,0
2016-08-12,43.119,43.637,42.98,43.291,623942,0
2016-08-15,43.34,43.946,43.34,43.762,1322193,0
2016-08-16,43.531,43.581,42.773,42.869,1165664,0
2016-08-17,42.966,43.024,42.231,42.811,1571830,0
2016-08-18,42.811,43.043,42.414,42.792,975588,0
2016-08-19,42.695,42.772,42.075,42.347,893126,0
2016-08-22,42.365,42.661,42.115,42.646,824801,0
2016-08-23,42.859,43.004,42.646,42.83,1117329,0
2016-08-24,42.782,42.83,42.241,42.598,714205,0
2016-08-25,42.656,43.808,42.656,43.44,1122839,0
2016-08-26,43.489,43.875,42.559,42.927,1061709,0
2016-08-29,43.082,43.751,43.082,43.712,1267736,0
2016-08-30,43.662,43.662,42.733,43.42,1661553,0
2016-08-31,43.324,43.909,43.227,43.741,1963354,0
2016-09-01,43.662,43.944,43.218,43.934,1151300,0
2016-09-02,44.099,44.786,43.934,44.359,1493169,0
2016-09-06,44.515,45.28,44.156,45.261,2874120,0
2016-09-07,45.183,45.453,44.824,45.357,1342175,0
2016-09-08,45.173,45.183,44.089,44.099,2648158,0
2016-09-09,43.509,43.682,42.424,42.433,1364029,0
2016-09-12,42.211,43.362,42.211,43.111,1401125,0
2016-09-13,42.821,42.83,41.92,41.92,1044770,0
2016-09-14,42.105,42.491,41.841,42.288,974233,0
2016-09-15,42.258,42.705,42.182,42.443,783702,0
2016-09-16,42.298,42.5,42.187,42.384,1444660,0
2016-09-19,42.482,42.84,42.482,42.762,1841532,0
2016-09-20,43.111,43.334,42.976,43.218,1229329,0
2016-09-21,43.275,44.03,42.84,43.934,976257,0
2016-09-22,44.515,45.183,44.011,45.095,1350325,0
2016-09-23,44.95,45.851,44.67,45.453,1796611,0
2016-09-26,45.289,46.297,45.289,46.073,1601474,0
2016-09-27,46.297,46.384,45.579,45.658,983470,0
2016-09-28,45.793,46.053,45.435,45.87,1261993,0
2016-09-29,45.715,45.957,45.095,45.115,1177728,0
2016-09-30,45.435,45.463,44.418,44.448,1826790,0
2016-10-03,44.234,44.234,43.266,43.294,1268034,0
2016-10-04,43.285,43.334,42.248,42.569,1674904,0
2016-10-05,42.752,42.859,40.827,40.884,3057211,0
2016-10-06,40.604,41.185,40.071,40.671,2451867,0
2016-10-07,40.953,41.291,40.459,40.623,1387469,0
2016-10-10,40.671,41.214,40.604,41.01,1108566,0
2016-10-11,41.01,41.357,40.855,40.933,2335257,0
2016-10-12,41.019,41.587,40.933,41.32,1922085,0
2016-10-13,41.135,41.833,40.903,41.737,1382494,0
2016-10-14,41.698,42.046,41.32,41.426,1315448,0
2016-10-17,41.552,41.93,41.426,41.717,766535,0
2016-10-18,42.132,42.172,41.523,41.562,772820,0
2016-10-19,41.533,41.993,41.436,41.95,770637,0
2016-10-20,41.533,42.066,41.368,41.959,1536386,0
2016-10-21,41.62,42.152,41.552,41.997,1013589,0
2016-10-24,42.241,42.626,41.572,41.629,1027656,0
2016-10-25,41.358,41.708,41.019,41.552,1463715,0
2016-10-26,41.252,41.863,40.729,41.755,1238384,0
2016-10-27,41.668,41.833,40.409,40.767,1226658,0
2016-10-28,41.494,42.327,41.116,41.484,2029322,0
2016-10-31,41.959,42.888,41.737,42.666,1951243,0
2016-11-01,42.589,42.922,41.92,42.241,1672167,0
2016-11-02,42.357,42.917,42.298,42.53,1846132,0
2016-11-03,42.54,42.985,42.337,42.357,1225766,0
2016-11-04,42.589,43.15,42.357,42.917,1158221,0
2016-11-07,43.479,43.479,42.55,42.792,1358946,0
2016-11-08,42.946,43.586,42.646,43.43,1042181,0
2016-11-09,42.52,42.811,41.533,42.142,1447890,0
2016-11-10,42.026,42.221,40.642,40.933,1815020,0
2016-11-11,41.029,41.639,40.469,40.632,2493810,0
2016-11-14,40.575,41.853,39.646,41.436,3687058,0
2016-11-15,41.591,41.591,39.316,39.722,3921351,0
2016-11-16,39.762,40.161,39.44,39.782,1392596,0
2016-11-17,39.742,40.026,39.361,39.43,1379397,0
2016-11-18,39.411,39.526,38.844,39.478,1992776,0
2016-11-21,39.585,39.908,38.863,38.922,1592682,0
2016-11-22,39.049,39.712,38.707,39.683,1544767,0
2016-11-23,39.371,39.693,39.059,39.664,1243899,0
2016-11-25,39.81,40.405,39.674,40.074,526744,0
2016-11-28,40.026,40.845,40.026,40.699,1462762,0
2016-11-29,40.806,41.381,40.796,41.04,1696181,0
2016-11-30,40.425,41.304,39.917,41.089,2047838,0
2016-12-01,41.07,41.07,40.093,40.367,1524540,0
2016-12-02,40.601,41.362,40.396,40.766,1356608,0
2016-12-05,40.747,41.079,40.435,40.893,1084783,0
2016-12-06,40.981,41.425,40.699,40.766,1443847,0
2016-12-07,40.854,41.362,40.649,41.333,1069916,0
2016-12-08,41.128,41.889,40.913,41.577,782946,0
2016-12-09,41.567,42.006,41.216,41.294,924073,0
2016-12-12,41.216,41.538,41.05,41.391,1573900,0
2016-12-13,41.664,42.015,41.108,41.724,1186136,0
2016-12-14,41.734,42.025,41.128,41.607,1668349,0
2016-12-15,41.499,42.787,41.285,42.142,1963765,0
2016-12-16,42.543,43.441,42.523,43.109,3087291,0
2016-12-19,43.383,43.675,43.041,43.5,1533452,0
2016-12-20,43.431,43.959,43.392,43.763,1224376,0
2016-12-21,43.754,44.183,42.729,42.914,1703045,0
2016-12-22,42.846,43.49,42.259,43.48,1144989,0
2016-12-23,43.461,43.832,43.411,43.665,816298,0
2016-12-27,43.645,43.861,43.177,43.246,1345054,0
2016-12-28,43.294,43.383,42.943,43.168,831549,0
2016-12-29,43.294,43.763,43.187,43.627,669416,0
2016-12-30,43.655,44.49,43.344,44.358,1418559,0
2017-01-03,44.592,44.632,43.597,43.861,789089,0
2017-01-04,44.017,44.427,43.724,44.27,1116253,0
2017-01-05,44.017,44.554,43.578,44.358,853876,0
2017-01-06,44.212,44.465,43.899,44.358,1331265,0
2017-01-09,44.447,44.515,43.841,43.88,714906,0
2017-01-10,43.792,43.899,43.172,43.187,1272560,0
2017-01-11,43.177,43.358,42.875,42.914,1227474,0
2017-01-12,42.592,43.236,42.309,43.158,876141,0
2017-01-13,43.021,43.344,42.914,43.119,454426,0
2017-01-17,43.236,43.578,43.143,43.451,1250504,0
2017-01-18,43.519,43.754,43.275,43.392,694350,0
2017-01-19,43.148,43.27,42.894,42.982,648524,0
2017-01-20,43.051,43.705,43.002,43.685,1135873,0
2017-01-23,43.645,44.086,43.528,44.076,1007804,0
2017-01-24,44.017,44.338,43.863,44.212,1373023,0
2017-01-25,44.143,44.143,43.421,43.431,929277,0
2017-01-26,43.49,43.719,43.177,43.392,591511,0
2017-01-27,43.548,43.568,42.914,43.236,793133,0
2017-01-30,43.304,43.348,42.787,42.826,1092494,0
2017-01-31,42.953,43.402,42.865,43.011,756854,0
2017-02-01,42.797,43.197,42.152,42.192,805886,0
2017-02-02,42.289,43.344,42.232,43.226,1501789,0
2017-02-03,44.124,44.788,43.294,43.373,1482746,0
2017-02-06,43.334,43.49,42.797,43.197,992202,0
2017-02-07,43.256,43.772,43.002,43.617,857776,0
2017-02-08,43.812,44.485,43.538,44.212,1606700,0
2017-02-09,44.046,44.28,43.655,44.036,1106124,0
2017-02-10,43.899,44.671,43.832,44.622,730978,0
2017-02-13,44.622,44.759,43.871,44.427,767373,0
2017-02-14,44.261,44.427,43.665,44.27,676785,0
2017-02-15,44.034,44.251,43.637,43.995,790633,0
2017-02-16,44.162,44.703,44.133,44.438,411883,0
2017-02-17,44.418,44.477,43.895,44.28,754622,0
2017-02-21,44.094,45.205,43.896,45.037,829731,0
2017-02-22,45.185,45.185,44.005,44.693,862409,0
2017-02-23,44.939,45.383,44.546,45.215,1058039,0
2017-02-24,45.392,45.392,44.92,45.343,495812,0
2017-02-27,45.441,45.845,45.205,45.707,540125,0
2017-02-28,45.677,46.095,45.549,45.776,1635939,0
2017-03-01,45.491,45.707,45.205,45.274,1362224,0
2017-03-02,45.147,45.402,44.645,44.802,1143828,0
2017-03-03,44.743,44.802,44.172,44.654,840476,0
2017-03-06,44.428,44.753,44.054,44.517,1004778,0
2017-03-07,44.497,44.723,44.27,44.693,795998,0
2017-03-08,44.418,44.81,43.906,43.966,608288,0
2017-03-09,43.966,44.27,43.021,43.051,1034124,0
2017-03-10,43.513,43.818,42.333,42.726,957332,0
2017-03-13,42.874,43.05,42.357,42.411,2313183,0
2017-03-14,42.48,42.549,42.145,42.411,2110160,0
2017-03-15,42.559,43.877,42.381,43.622,3060721,0
2017-03-16,43.572,44.005,43.238,43.414,872803,0
2017-03-17,43.504,43.818,43.208,43.494,1658371,0
2017-03-20,43.474,43.72,43.277,43.376,1111632,0
2017-03-21,43.552,43.882,43.405,43.74,1726387,0
2017-03-22,44.044,44.044,43.424,43.788,707271,0
2017-03-23,43.74,44.241,43.504,43.986,722138,0
2017-03-24,44.143,44.349,43.916,44.015,563743,0
2017-03-27,43.592,44.221,43.376,43.504,813805,0
2017-03-28,43.542,43.71,42.942,43.632,876692,0
2017-03-29,43.572,43.768,43.287,43.68,656559,0
2017-03-30,43.532,43.735,43.198,43.602,661191,0
2017-03-31,43.532,43.868,43.366,43.632,1464415,0
2017-04-03,43.602,43.72,43.306,43.602,1534695,0
2017-04-04,43.592,44.379,43.424,43.72,1162542,0
2017-04-05,43.73,43.995,43.356,43.916,1215465,0
2017-04-06,43.848,44.192,43.64,44.133,1231816,0
2017-04-07,44.192,44.359,44.024,44.192,648844,0
2017-04-10,44.143,44.369,43.906,44.261,718618,0
2017-04-11,44.27,44.389,43.995,44.084,935462,0
2017-04-12,44.133,44.212,43.395,43.522,2799126,0
2017-04-13,43.552,43.68,42.992,43.277,1478535,0
2017-04-17,43.464,43.906,43.385,43.868,2072280,0
2017-04-18,43.818,44.123,43.768,43.995,1568896,0
2017-04-19,44.005,44.143,43.522,43.582,1000301,0
2017-04-20,43.64,43.64,43.09,43.336,2170299,0
2017-04-21,43.267,43.65,43.267,43.434,1678454,0
2017-04-24,43.995,43.995,42.461,43.1,2511238,0
2017-04-25,43.169,43.986,42.933,43.926,1832944,0
2017-04-26,43.896,44.231,43.494,44.113,1753690,0
2017-04-27,44.054,44.221,43.376,43.73,2938198,0
2017-04-28,43.592,43.68,42.746,43.031,2321721,0
2017-05-01,42.903,42.957,42.333,42.647,1970922,0
2017-05-02,42.677,42.824,42.333,42.431,1547327,0
2017-05-03,42.529,42.529,41.909,42.135,1240537,0
2017-05-04,41.969,42.529,41.614,42.471,997279,0
2017-05-05,42.431,43.267,42.273,43.248,1215218,0
2017-05-08,43.306,43.326,42.293,42.391,1506754,0
2017-05-09,42.343,42.529,42.057,42.205,1409820,0
2017-05-10,42.185,43.021,42.102,42.647,906207,0
2017-05-11,42.401,42.598,42.057,42.499,758200,0
2017-05-12,42.539,42.726,42.362,42.519,639466,0
2017-05-15,42.529,42.874,42.293,42.371,835036,0
2017-05-16,42.353,42.539,41.831,41.949,1186267,0
2017-05-17,41.889,42.872,41.889,42.534,1551338,0
2017-05-18,42.445,42.881,42.147,42.455,1368259,0
2017-05-19,42.485,42.817,42.217,42.703,1177769,0
2017-05-22,42.832,43.01,42.584,42.812,1060906,0
2017-05-23,42.872,43.194,42.772,42.941,757103,0
2017-05-24,42.981,43.189,42.792,42.931,905325,0
2017-05-25,43.149,43.338,42.633,42.852,519333,0
2017-05-26,42.842,43.189,42.693,42.842,677448,0
2017-05-30,42.881,43.03,42.539,42.584,2051906,0
2017-05-31,42.495,43.07,42.495,42.584,1411504,0
2017-06-01,42.495,42.723,42.117,42.713,1140914,0
2017-06-02,43.04,43.348,42.752,43.348,956366,0
2017-06-05,43.149,43.923,42.901,43.695,862500,0
2017-06-06,43.784,44.27,43.437,43.735,1421417,0
2017-06-07,43.784,44.261,43.596,43.874,1069406,0
2017-06-08,43.903,43.903,43.12,43.745,939489,0
2017-06-09,43.665,44.211,43.467,44.013,927772,0
2017-06-12,43.973,44.142,43.645,43.804,1015321,0
2017-06-13,43.764,44.003,43.596,43.973,621570,0
2017-06-14,44.38,44.409,44.032,44.142,466356,0
2017-06-15,43.893,44.648,43.893,44.092,1027940,0
2017-06-16,44.072,44.32,43.893,44.161,1496663,0
2017-06-19,44.211,44.608,44.072,44.37,752511,0
2017-06-20,44.459,44.538,43.546,44.082,763117,0
2017-06-21,44.082,44.082,43.507,43.645,1041873,0
2017-06-22,43.516,43.804,43.308,43.487,1506551,0
2017-06-23,43.526,43.874,43.358,43.437,1735376,0
2017-06-26,43.516,43.546,43.13,43.417,880522,0
2017-06-27,43.179,43.427,42.296,42.673,1806467,0
2017-06-28,42.713,42.842,42.266,42.326,1745514,0
2017-06-29,42.018,42.405,41.86,42.356,1854495,0
2017-06-30,42.604,42.921,42.395,42.633,1704383,0
2017-07-03,42.812,42.931,42.529,42.842,728620,0
2017-07-05,43.06,43.745,42.961,43.417,1859764,0
2017-07-06,43.219,43.308,42.157,42.425,2399302,0
2017-07-07,42.415,42.643,42.187,42.316,1663378,0
2017-07-10,42.415,42.663,42.197,42.256,1454498,0
2017-07-11,42.306,42.311,41.542,42.088,1860161,0
2017-07-12,42.256,42.743,42.197,42.633,1304801,0
2017-07-13,42.663,42.663,42.276,42.475,1068908,0
2017-07-14,42.574,43.001,42.574,42.921,836604,0
2017-07-17,42.921,43.378,42.752,43.288,1283169,0
2017-07-18,43.417,43.417,42.911,42.961,1018599,0
2017-07-19,42.951,43.387,42.872,43.387,610833,0
2017-07-20,43.447,43.764,43.333,43.556,987385,0
2017-07-21,43.566,43.923,43.368,43.884,724855,0
2017-07-24,43.893,43.893,43.308,43.338,1765060,0
2017-07-25,43.348,43.407,43.001,43.09,765592,0
2017-07-26,43.139,43.705,42.981,43.536,854092,0
2017-07-27,43.407,43.755,42.901,43.665,1109151,0
2017-07-28,44.648,44.945,44.013,44.905,1291240,0
2017-07-31,44.856,45.223,44.727,45.193,1124747,0
2017-08-01,45.263,45.421,44.846,45.243,1271640,0
2017-08-02,45.114,45.223,44.777,45.134,879352,0
2017-08-03,45.094,45.531,44.786,45.173,1152906,0
2017-08-04,45.148,45.491,45.104,45.273,725387,0
2017-08-07,45.273,45.402,44.995,45.243,767850,0
2017-08-08,45.154,45.759,45.074,45.739,2685676,0
2017-08-09,45.898,46.027,45.54,45.64,997914,0
2017-08-10,45.531,45.798,45.362,45.382,592657,0
2017-08-11,45.283,45.511,45.005,45.193,672938,0
2017-08-14,45.362,45.937,45.362,45.818,824410,0
2017-08-15,45.64,45.699,45.253,45.6,1227483,0
2017-08-16,45.79,46.16,45.3,45.42,1220749,0
2017-08-17,45.39,45.7,45.3,45.41,875579,0
2017-08-18,45.25,45.37,44.96,45.15,894827,0
2017-08-21,45.24,45.48,45.04,45.42,1043174,0
2017-08-22,45.44,45.67,45.1001,45.38,809798,0
2017-08-23,45.39,46.06,45.21,45.9,1117333,0
2017-08-24,45.95,46.16,45.75,45.84,975735,0
2017-08-25,45.93,46.01,45.72,45.75,545890,0
2017-08-28,45.77,45.85,45.08,45.51,544161,0
2017-08-29,45.58,45.82,44.95,44.97,562860,0
2017-08-30,44.89,45.39,44.76,45.39,623075,0
2017-08-31,45.43,45.58,45.235,45.33,779506,0
2017-09-01,45.35,45.65,45.21,45.22,454381,0
2017-09-05,45.2,45.45,44.91,45.32,1184932,0
2017-09-06,45.33,45.68,45.25,45.34,1128071,0
2017-09-07,45.44,46,45.25,45.84,906380,0
2017-09-08,45.81,46.72,45.81,46.45,1642935,0
2017-09-11,46.47,46.7,46.09,46.27,864310,0
2017-09-12,46.04,46.26,45.26,45.57,903984,0
2017-09-13,45.57,45.62,45.3,45.36,722765,0
2017-09-14,45.31,45.79,45.17,45.76,717048,0
2017-09-15,45.69,45.85,45.28,45.59,1424389,0
2017-09-18,45.59,45.77,45.315,45.7,675847,0
2017-09-19,45.7,45.7,45.14,45.44,973007,0
2017-09-20,45.5,45.65,45.03,45.22,601857,0
2017-09-21,45.24,45.41,44.88,44.89,591738,0
2017-09-22,45.05,45.18,44.68,44.75,400312,0
2017-09-25,44.82,44.96,44.08,44.54,1279132,0
2017-09-26,44.5,44.68,44.3,44.33,807647,0
2017-09-27,43.98,44.13,43.48,43.63,986596,0
2017-09-28,43.58,43.88,43.5,43.84,464571,0
2017-09-29,43.66,43.87,43.58,43.83,649928,0
2017-10-02,43.9,44.05,43.67,43.98,742897,0
2017-10-03,43.9,44.02,43.5,43.88,998141,0
2017-10-04,43.91,44.48,43.705,44.45,736975,0
2017-10-05,44.57,45,44.51,44.74,803624,0
2017-10-06,44.51,44.59,44.11,44.4,1012751,0
2017-10-09,44.47,44.8,44.32,44.75,527503,0
2017-10-10,44.81,45,44.62,44.69,983038,0
2017-10-11,44.69,45.11,44.66,44.97,780854,0
2017-10-12,45.01,45.4,44.95,45.24,795547,0
2017-10-13,45.51,45.54,44.63,44.66,899280,0
2017-10-16,44.66,44.77,44.18,44.25,753999,0
2017-10-17,44.17,44.38,44.05,44.24,794806,0
2017-10-18,44.19,44.33,43.9,44.19,505376,0
2017-10-19,44.23,44.25,43.95,44.13,504437,0
2017-10-20,44.13,44.13,43.885,44.07,516692,0
2017-10-23,44.11,44.18,43.85,44.11,590722,0
2017-10-24,44.02,44.22,43.42,43.75,1061317,0
2017-10-25,43.73,44.04,43.54,43.7,727288,0
2017-10-26,43.96,44.07,43.19,43.35,1021376,0
2017-10-27,43.34,44.545,43.34,44.37,1599794,0
2017-10-30,44.41,44.41,44.035,44.2,954984,0
2017-10-31,44.26,44.3526,43.72,43.98,1262267,0
2017-11-01,44.08,44.5,43.8,44.34,1014462,0
2017-11-02,44.43,44.5,43.4,43.6,981389,0
2017-11-03,43.31,44.6,43.31,44.22,1061655,0
2017-11-06,44.74,44.94,44.74,44.74,1331321,0
2017-11-07,44.9,45.04,44.9,44.9,862166,0
2017-11-08,44.84,45.45,44.84,45.36,657923,0
2017-11-09,45.11,45.485,45.11,45.21,694438,0
2017-11-10,44.94,45.41,44.87,45.13,764801,0
