Date,Open,High,Low,Close,Volume,OpenInt
1997-10-16,4.7801,4.7801,4.5729,4.6764,4309337,0
1997-10-17,4.6506,4.7283,4.4523,4.5989,1964710,0
1997-10-20,4.5214,4.6249,4.4953,4.5471,1777881,0
1997-10-21,4.5729,4.6764,4.5214,4.5989,1380581,0
1997-10-22,4.6764,4.7283,4.5989,4.7024,883841,0
1997-10-23,4.6764,4.6764,4.5471,4.5989,940168,0
1997-10-24,4.6506,4.7024,4.5729,4.7024,471475,0
1997-10-27,4.6506,4.7283,4.4177,4.4608,873409,0
1997-10-28,4.3138,4.6764,4.064,4.5989,1712746,0
1997-10-29,4.6764,4.7024,4.5989,4.6506,1077394,0
1997-10-30,4.5471,4.5729,4.4177,4.5214,496046,0
1997-10-31,4.4695,4.642,4.4695,4.5214,325443,0
1997-11-03,4.6249,4.8059,4.5471,4.711,581808,0
1997-11-04,4.7283,4.8317,4.6764,4.7544,210934,0
1997-11-05,4.7801,4.987,4.7544,4.8578,187988,0
1997-11-06,4.8317,5.1424,4.8317,5.1424,209545,0
1997-11-07,5.0906,5.453,4.9614,5.289,383859,0
1997-11-10,5.1856,5.3496,5.0648,5.0648,154606,0
1997-11-11,4.8835,4.9353,4.7283,4.9353,358129,0
1997-11-12,4.9353,4.9353,4.5729,4.6764,182425,0
1997-11-13,4.5729,4.6249,4.4953,4.5214,289747,0
1997-11-14,4.4695,4.5214,4.3745,4.4695,253818,0
1997-11-17,4.5214,4.8059,4.5214,4.7801,164577,0
1997-11-18,4.8317,4.8317,4.6764,4.7024,828443,0
1997-11-19,4.7024,4.7801,4.5729,4.5729,85997,0
1997-11-20,4.6249,4.6249,4.3745,4.5729,734796,0
1997-11-21,4.5729,4.6249,4.5214,4.5471,371337,0
1997-11-24,4.5214,4.5989,4.5214,4.5471,37320,0
1997-11-25,4.5729,4.6249,4.5214,4.5298,189377,0
1997-11-26,4.5214,4.5471,4.3056,4.3229,268420,0
1997-11-28,4.3487,4.3745,4.3138,4.3138,123317,0
1997-12-01,4.3138,4.4177,4.3138,4.3312,275376,0
1997-12-02,4.4177,4.5214,4.3487,4.3917,742213,0
1997-12-03,4.4695,4.5214,4.3917,4.5214,541478,0
1997-12-04,4.5214,4.6249,4.4523,4.5643,394983,0
1997-12-05,4.5214,4.7283,4.4695,4.6764,163881,0
1997-12-08,4.6764,4.7283,4.6506,4.7024,131894,0
1997-12-09,4.7283,4.7801,4.5989,4.5989,71858,0
1997-12-10,4.642,4.642,4.3833,4.4263,156232,0
1997-12-11,4.3229,4.4263,4.2538,4.3833,232261,0
1997-12-12,4.4263,4.4263,4.2538,4.2538,238984,0
1997-12-15,4.3229,4.4263,4.271,4.3056,167588,0
1997-12-16,4.2278,4.3833,4.2278,4.3056,110567,0
1997-12-17,4.2538,4.2796,4.1501,4.1501,338887,0
1997-12-18,4.2017,4.2017,4.0985,4.1242,157853,0
1997-12-19,4.1501,4.1501,4.0724,4.0724,534060,0
1997-12-22,4.0724,4.3833,4.0724,4.1762,535451,0
1997-12-23,4.2796,4.2796,4.0724,4.1242,1350911,0
1997-12-24,4.1501,4.1501,4.0724,4.0724,29207,0
1997-12-26,4.1242,4.1762,4.0985,4.1762,723438,0
1997-12-29,4.1762,4.3487,4.1242,4.3487,249646,0
1997-12-30,4.1762,4.409,4.1762,4.3487,384088,0
1997-12-31,4.4608,4.6853,4.3229,4.6074,528265,0
1998-01-02,4.5643,4.7715,4.5643,4.7715,65134,0
1998-01-05,4.9699,5.0302,4.642,4.642,364847,0
1998-01-06,4.6074,4.6074,4.3229,4.4695,530350,0
1998-01-07,4.4695,4.7455,4.4695,4.5901,95502,0
1998-01-08,4.5298,4.7715,4.5298,4.7455,136760,0
1998-01-09,4.6682,4.7455,4.5298,4.5298,81363,0
1998-01-12,4.4263,4.5643,4.409,4.409,537309,0
1998-01-13,4.5298,4.5298,4.3833,4.4867,58181,0
1998-01-14,4.4867,4.5901,4.409,4.4177,339348,0
1998-01-15,4.4867,4.4867,4.409,4.4263,241764,0
1998-01-16,4.4867,4.6074,4.409,4.5901,40101,0
1998-01-20,4.5298,4.7715,4.5298,4.7715,202130,0
1998-01-21,4.7455,4.7715,4.711,4.7455,82055,0
1998-01-22,4.711,4.7455,4.6682,4.6682,53544,0
1998-01-23,4.6682,4.8489,4.6682,4.7887,122390,0
1998-01-26,4.8489,4.8489,4.642,4.711,288124,0
1998-01-27,4.7455,4.7455,4.642,4.642,55862,0
1998-01-28,4.642,4.6853,4.642,4.6682,89704,0
1998-01-29,4.6682,4.7887,4.6682,4.711,62815,0
1998-01-30,4.7801,4.7801,4.6682,4.711,75566,0
1998-02-02,4.7715,5.0732,4.7715,4.9525,336569,0
1998-02-03,4.8921,5.0561,4.8921,4.9525,92256,0
1998-02-04,4.9525,5.0302,4.8662,4.8662,323127,0
1998-02-05,4.8489,4.9266,4.8489,4.8489,42418,0
1998-02-06,4.9266,5.0302,4.8489,4.8921,143018,0
1998-02-09,4.8662,5.108,4.8662,4.9956,420018,0
1998-02-10,4.9956,5.2115,4.9956,5.1511,232726,0
1998-02-11,5.0732,5.1511,4.5643,4.7455,1195608,0
1998-02-12,4.7887,4.8662,4.7455,4.8662,269115,0
1998-02-13,4.9266,4.9266,4.7887,4.8921,94574,0
1998-02-17,4.9699,4.9699,4.8489,4.8662,404021,0
1998-02-18,4.9525,4.9525,4.8662,4.8662,1200243,0
1998-02-19,4.9525,4.9525,4.8145,4.8145,107093,0
1998-02-20,4.8145,4.8662,4.7715,4.7715,51689,0
1998-02-23,4.7715,4.8145,4.711,4.711,360213,0
1998-02-24,4.711,4.8059,4.5298,4.5298,241999,0
1998-02-25,4.5298,4.642,4.504,4.6074,116591,0
1998-02-26,4.5901,4.5901,4.504,4.504,86462,0
1998-02-27,4.5643,4.6853,4.504,4.6853,161097,0
1998-03-02,4.6249,4.6853,4.4608,4.4608,208847,0
1998-03-03,4.5298,4.5298,4.409,4.4263,239912,0
1998-03-04,4.5298,4.5298,4.4263,4.4608,283719,0
1998-03-05,4.409,4.4867,4.409,4.4608,132123,0
1998-03-06,4.4263,4.5298,4.4263,4.4867,245935,0
1998-03-09,4.5298,4.5298,4.4263,4.4867,61660,0
1998-03-10,4.4953,4.4953,4.4436,4.4436,134671,0
1998-03-11,4.4953,4.5989,4.4436,4.5643,1130474,0
1998-03-12,4.5471,4.6506,4.5471,4.5729,172224,0
1998-03-13,4.5729,4.7801,4.5471,4.7024,143251,0
1998-03-16,4.7544,4.9353,4.6506,4.8835,459189,0
1998-03-17,4.8059,4.8317,4.7024,4.7544,531045,0
1998-03-18,4.7024,4.7801,4.7024,4.7801,898211,0
1998-03-19,4.8059,4.8921,4.7544,4.8578,346072,0
1998-03-20,4.8059,4.8835,4.8059,4.8578,149508,0
1998-03-23,4.8059,4.8835,4.8059,4.8059,213252,0
1998-03-24,4.8317,4.987,4.8059,4.9614,525484,0
1998-03-25,4.9614,5.0906,4.8578,4.8578,236664,0
1998-03-26,5.013,5.013,4.8578,4.8578,199808,0
1998-03-27,4.8578,4.9614,4.8578,4.9266,127953,0
1998-03-30,4.9353,4.987,4.9353,4.9614,78811,0
1998-03-31,4.9614,5.4271,4.9614,5.3754,592468,0
1998-04-01,5.0906,5.1683,5.0302,5.1167,936925,0
1998-04-02,5.0906,5.5825,5.013,5.5304,672211,0
1998-04-03,5.2981,5.358,5.1683,5.1942,960563,0
1998-04-06,5.1683,5.3754,5.1167,5.2372,183815,0
1998-04-07,5.1942,5.1942,5.1167,5.1167,80896,0
1998-04-08,5.1167,5.1424,5.0648,5.0648,287430,0
1998-04-09,5.0648,5.1167,4.9095,4.9614,128416,0
1998-04-13,4.9614,4.9614,4.7024,4.8059,181961,0
1998-04-14,4.8317,4.8835,4.7283,4.7801,135369,0
1998-04-15,4.7283,4.7544,4.6249,4.7544,1554893,0
1998-04-16,4.7024,4.9095,4.7024,4.8145,73246,0
1998-04-17,4.8317,4.9095,4.7544,4.8145,189146,0
1998-04-20,4.7283,4.8059,4.7024,4.8059,162025,0
1998-04-21,4.8059,4.8059,4.7283,4.7544,130966,0
1998-04-22,4.8059,4.8317,4.7283,4.8059,523628,0
1998-04-23,4.8317,4.8317,4.7024,4.7801,397067,0
1998-04-24,4.7544,4.7801,4.7283,4.7544,82985,0
1998-04-27,4.7544,4.7544,4.6249,4.6506,805495,0
1998-04-28,4.6764,4.6764,4.6249,4.6249,233650,0
1998-04-29,4.6764,4.7283,4.6249,4.6506,423724,0
1998-04-30,4.6506,4.7283,4.6506,4.7283,84141,0
1998-05-01,4.6506,4.7544,4.6249,4.7455,160171,0
1998-05-04,4.7455,4.7544,4.6764,4.7024,65370,0
1998-05-05,4.7544,4.7801,4.6764,4.7024,57948,0
1998-05-06,4.7544,4.7544,4.7024,4.7283,14371,0
1998-05-07,4.7283,4.7455,4.6506,4.7024,74406,0
1998-05-08,4.7024,4.7024,4.6506,4.7024,87155,0
1998-05-11,4.6506,4.6764,4.6506,4.6764,62585,0
1998-05-12,4.6764,4.6764,4.642,4.6682,68613,0
1998-05-13,4.6682,4.6682,4.6249,4.6249,82749,0
1998-05-14,4.6506,4.6506,4.5729,4.5729,80201,0
1998-05-15,4.6249,4.642,4.5643,4.6249,38478,0
1998-05-18,4.6506,4.6506,4.4436,4.4953,367630,0
1998-05-19,4.5989,4.6764,4.5214,4.5729,171995,0
1998-05-20,4.6764,4.6764,4.6249,4.6506,117290,0
1998-05-21,4.6764,4.7024,4.6506,4.6764,230870,0
1998-05-22,4.6506,4.7283,4.6506,4.7024,174774,0
1998-05-27,4.6506,4.7544,4.6506,4.711,171297,0
1998-05-28,4.7024,4.7455,4.7024,4.7283,65134,0
1998-05-29,4.7283,4.7801,4.7024,4.7801,120766,0
1998-06-01,4.7801,4.9095,4.7544,4.8662,313389,0
1998-06-02,4.8578,4.987,4.8578,4.9353,313854,0
1998-06-03,4.8921,4.9353,4.8662,4.9353,160865,0
1998-06-04,4.8662,4.9614,4.8578,4.8662,243386,0
1998-06-05,4.8835,4.8835,4.6506,4.8059,409119,0
1998-06-08,4.7715,4.9266,4.7715,4.9266,258451,0
1998-06-09,4.8921,4.9699,4.8921,4.9095,385712,0
1998-06-10,4.8921,4.9266,4.711,4.7455,191696,0
1998-06-11,4.7455,4.8489,4.4867,4.6074,404485,0
1998-06-12,4.6853,4.6853,4.5298,4.5901,836325,0
1998-06-15,4.504,4.6074,4.4608,4.5643,263089,0
1998-06-16,4.6682,4.8662,4.5298,4.8662,112653,0
1998-06-17,4.8662,4.8662,4.711,4.7455,703732,0
1998-06-18,4.7715,4.8662,4.6853,4.7801,233884,0
1998-06-19,4.7887,4.9699,4.7715,4.9525,722049,0
1998-06-22,4.8921,4.9956,4.8145,4.9699,162719,0
1998-06-23,4.9956,4.9956,4.9525,4.9614,277695,0
1998-06-24,4.9699,4.9699,4.8662,4.9525,213948,0
1998-06-25,4.9353,4.9699,4.9353,4.9525,206532,0
1998-06-26,4.9699,5.1341,4.9525,5.0648,1010636,0
1998-06-29,5.1341,5.1771,5.0732,5.1167,237824,0
1998-06-30,5.0732,5.2115,5.0732,5.1511,1044476,0
1998-07-01,5.1511,5.1771,5.1511,5.1683,424423,0
1998-07-02,5.1771,5.2115,5.1683,5.2115,464288,0
1998-07-06,5.2372,5.3151,5.1942,5.2546,108020,0
1998-07-07,5.2115,5.3496,5.2115,5.3496,296003,0
1998-07-08,5.3151,5.3151,5.0561,5.108,138845,0
1998-07-09,5.0302,5.2115,5.0302,5.1771,153914,0
1998-07-10,5.1771,5.1771,5.0302,5.0561,84838,0
1998-07-13,5.108,5.2807,5.0561,5.0732,257758,0
1998-07-14,4.9956,5.1341,4.9956,5.1341,97125,0
1998-07-15,5.0561,5.2546,5.0561,5.1942,211864,0
1998-07-16,5.1511,5.2372,5.0561,5.2115,239217,0
1998-07-17,5.1771,5.2372,5.1511,5.2372,114277,0
1998-07-20,5.2115,5.2716,5.1771,5.2546,161797,0
1998-07-21,5.2546,5.2807,5.2115,5.2372,201433,0
1998-07-22,5.2807,5.2807,5.1511,5.2372,327298,0
1998-07-23,5.1771,5.2546,5.1683,5.2372,77652,0
1998-07-24,5.1771,5.2115,5.1511,5.1942,84838,0
1998-07-27,5.0732,5.108,4.5989,4.8921,140702,0
1998-07-28,4.8921,4.9956,4.8145,4.9956,37320,0
1998-07-29,5.0561,5.108,4.9956,5.0561,92022,0
1998-07-30,5.108,5.108,5.0561,5.0561,35464,0
1998-07-31,5.039,5.2115,5.039,5.108,65598,0
1998-08-03,5.108,5.1771,4.9956,5.013,146958,0
1998-08-04,5.0561,5.0732,4.7455,4.7715,180800,0
1998-08-05,4.8145,4.9699,4.7455,4.9266,248485,0
1998-08-06,4.8662,4.8921,4.7715,4.8489,187988,0
1998-08-07,4.7887,5.0561,4.7887,4.8233,95729,0
1998-08-10,4.7887,4.8059,4.4953,4.5901,524787,0
1998-08-11,4.409,4.7455,4.3229,4.6682,152986,0
1998-08-12,4.7715,4.7887,4.711,4.7283,47984,0
1998-08-13,4.6682,4.6682,4.5298,4.6074,132821,0
1998-08-14,4.6074,4.6074,4.5298,4.5729,47288,0
1998-08-17,4.5643,4.8145,4.5643,4.7715,145803,0
1998-08-18,4.8145,4.9614,4.7715,4.9614,218353,0
1998-08-19,4.9525,5.0732,4.7887,4.8835,371107,0
1998-08-20,4.8662,5.0561,4.8662,4.9956,103154,0
1998-08-21,5.0561,5.0561,4.8489,5.0302,91327,0
1998-08-24,4.9525,5.0302,4.8662,4.9266,11358,0
1998-08-25,4.8662,5.013,4.8662,4.9956,205374,0
1998-08-26,4.8489,5.0045,4.8489,4.9956,210242,0
1998-08-27,4.9525,4.9956,4.711,4.9699,117983,0
1998-08-28,4.9956,4.9956,4.6682,4.711,246171,0
1998-08-31,4.7455,4.7455,4.1329,4.1415,485383,0
1998-09-01,4.245,4.5643,4.1674,4.3833,545649,0
1998-09-02,4.3833,4.7715,4.3833,4.5643,138845,0
1998-09-03,4.4867,4.5471,3.9864,4.1242,2178426,0
1998-09-04,4.1242,4.1242,3.2358,3.8395,454092,0
1998-09-08,3.9517,4.3661,3.9002,4.245,287195,0
1998-09-09,4.1329,4.1329,3.9517,3.9517,227625,0
1998-09-10,3.9002,3.9002,3.6324,3.6324,277695,0
1998-09-11,3.7361,3.7707,3.7361,3.7618,163881,0
1998-09-14,3.7963,3.7963,3.6497,3.7188,129112,0
1998-09-15,3.7707,3.7707,3.6324,3.7188,1203952,0
1998-09-16,3.7707,3.8225,3.7188,3.7963,280476,0
1998-09-17,3.6067,3.7446,3.6067,3.7446,105696,0
1998-09-18,3.8739,3.9258,3.7963,3.8827,113579,0
1998-09-21,3.7963,4.0293,3.7963,3.995,40331,0
1998-09-22,4.107,4.1588,4.0551,4.1415,92022,0
1998-09-23,4.1588,4.34,4.1329,4.245,156694,0
1998-09-24,4.2624,4.34,4.2366,4.2624,46591,0
1998-09-25,4.2107,4.2624,4.2107,4.2107,79507,0
1998-09-28,4.1588,4.2624,4.1588,4.2366,206071,0
1998-09-29,4.1588,4.2624,4.1588,4.2107,48678,0
1998-09-30,4.1588,4.1847,4.107,4.1847,106395,0
1998-10-01,4.1847,4.1847,3.9258,3.9517,894041,0
1998-10-02,3.9517,4.0035,3.9258,3.9258,624228,0
1998-10-05,4.0035,4.0035,3.5893,3.6067,547503,0
1998-10-06,3.6929,3.7446,3.5201,3.5201,304581,0
1998-10-07,3.6067,3.6067,3.2183,3.434,641150,0
1998-10-08,3.2617,3.3477,2.9853,3.0716,358823,0
1998-10-09,3.2701,3.3044,3.1319,3.2617,460349,0
1998-10-12,3.2617,3.8482,3.1666,3.7963,886162,0
1998-10-13,3.7188,3.8225,3.6929,3.7618,419784,0
1998-10-14,3.7446,3.7446,3.6324,3.7446,83676,0
1998-10-15,3.7446,4.4177,3.7188,4.1588,350246,0
1998-10-16,4.1329,4.2624,3.8225,3.9517,96658,0
1998-10-19,3.9517,4.0811,3.8225,4.0208,89241,0
1998-10-20,4.107,4.245,4.0551,4.1588,359054,0
1998-10-21,4.3138,4.4953,4.2107,4.3661,904241,0
1998-10-22,4.3661,4.4695,4.2882,4.3487,196099,0
1998-10-23,4.3138,4.34,4.2624,4.3138,577869,0
1998-10-26,4.3138,4.409,4.2624,4.409,246400,0
1998-10-27,4.3661,4.4695,4.3487,4.3661,651581,0
1998-10-28,4.3138,4.4177,4.3056,4.3833,59572,0
1998-10-29,4.3661,4.4695,4.3487,4.4436,75797,0
1998-10-30,4.4695,4.6506,4.4177,4.6074,860430,0
1998-11-02,4.6682,4.7368,4.5729,4.7368,458726,0
1998-11-03,4.6764,4.7801,4.6506,4.7455,373657,0
1998-11-04,4.7801,4.9525,4.711,4.9525,472864,0
1998-11-05,4.8752,4.9353,4.8145,4.8752,204216,0
1998-11-06,4.8407,4.9614,4.8407,4.9266,261933,0
1998-11-09,4.9181,5.0045,4.9181,4.9784,467302,0
1998-11-10,4.9956,5.0215,4.9614,5.0045,177324,0
1998-11-11,5.0045,5.0215,4.9614,4.987,388493,0
1998-11-12,4.9614,5.0215,4.9614,4.9956,186598,0
1998-11-13,4.9784,5.0045,4.9784,4.9784,186364,0
1998-11-16,5.0215,5.0215,4.642,4.642,572076,0
1998-11-17,4.6332,4.8407,4.6332,4.7801,87155,0
1998-11-18,4.7801,4.9008,4.7801,4.8578,184280,0
1998-11-19,4.8578,4.9008,4.8145,4.8489,201665,0
1998-11-20,4.8407,4.8407,4.7544,4.7973,181035,0
1998-11-23,4.7544,4.8145,4.6853,4.7801,581808,0
1998-11-24,4.7368,4.7801,4.6853,4.7024,352330,0
1998-11-25,4.6764,4.6764,4.5901,4.6249,74870,0
1998-11-27,4.5989,4.6682,4.5989,4.6682,3016,0
1998-11-30,4.6249,4.7024,4.6249,4.6853,273753,0
1998-12-01,4.6249,4.9181,4.6249,4.8752,154841,0
1998-12-02,4.9181,4.9181,4.7368,4.7544,85532,0
1998-12-03,4.7544,4.9181,4.7368,4.9181,269115,0
1998-12-04,4.8145,5.1341,4.8145,5.039,1167327,0
1998-12-07,5.0732,5.0822,4.9181,4.9614,655519,0
1998-12-08,4.9181,5.039,4.9181,5.039,170603,0
1998-12-09,5.0215,5.0732,4.9181,4.9181,360444,0
1998-12-10,4.9181,4.9956,4.9181,4.9784,117753,0
1998-12-11,4.9181,4.9353,4.8578,4.9353,204910,0
1998-12-14,4.9181,4.9353,4.8407,4.8921,291135,0
1998-12-15,4.8578,4.9008,4.8578,4.8921,146266,0
1998-12-16,4.9008,5.0561,4.8489,5.0561,257296,0
1998-12-17,5.0561,5.1424,5.0045,5.1424,194014,0
1998-12-18,5.1341,5.2115,5.1341,5.2028,491639,0
1998-12-21,5.2028,5.2115,5.1598,5.2115,108715,0
1998-12-22,5.1341,5.2115,5.1341,5.2115,212791,0
1998-12-23,5.1856,5.3496,5.1598,5.3235,421871,0
1998-12-24,5.289,5.3666,5.2716,5.289,146266,0
1998-12-28,5.289,5.4097,5.289,5.3928,106166,0
1998-12-29,5.3235,5.4703,5.3235,5.4271,457800,0
1998-12-30,5.3928,5.4271,5.3063,5.358,702808,0
1998-12-31,5.3063,5.4271,5.289,5.4097,246171,0
1999-01-04,5.3839,5.4271,5.289,5.3235,330776,0
1999-01-05,5.3496,5.3928,5.2716,5.3666,305275,0
1999-01-06,5.3666,5.3839,5.289,5.3235,111958,0
1999-01-07,5.289,5.3839,5.289,5.3666,302723,0
1999-01-08,5.3666,5.3754,5.2115,5.2115,79507,0
1999-01-11,5.1856,5.3496,5.1856,5.3324,607307,0
1999-01-12,5.2716,5.3666,5.2716,5.3063,412598,0
1999-01-13,5.0045,5.4271,5.0045,5.4271,658072,0
1999-01-14,5.3928,5.5738,5.3666,5.4271,1075078,0
1999-01-15,5.3666,5.453,5.3666,5.4359,129112,0
1999-01-19,5.4271,5.4271,5.4097,5.4097,138154,0
1999-01-20,5.4271,5.4359,5.3928,5.3928,243156,0
1999-01-21,5.3928,5.505,5.3928,5.505,579261,0
1999-01-22,5.4359,5.5911,5.4359,5.505,145104,0
1999-01-25,5.505,5.5479,5.453,5.5479,131662,0
1999-01-26,5.4703,5.6083,5.4703,5.5304,111033,0
1999-01-27,5.5304,5.6171,5.505,5.5738,117753,0
1999-01-28,5.6171,5.6343,5.5738,5.6171,268650,0
1999-01-29,5.6343,5.7553,5.5738,5.7119,294383,0
1999-02-01,5.7119,5.962,5.6517,5.8844,691219,0
1999-02-02,5.8844,6.152,5.8844,6.126,480515,0
1999-02-03,6.0483,6.1779,6.0225,6.1779,362532,0
1999-02-04,6.1002,6.1002,5.8411,6.0483,242459,0
1999-02-05,5.9448,6.0225,5.9448,6.0225,127720,0
1999-02-08,5.8154,6.2036,5.6772,6.1002,490943,0
1999-02-09,6.1002,6.152,5.7119,5.7119,437171,0
1999-02-10,5.8411,5.8411,5.6772,5.6772,190767,0
1999-02-11,5.6946,5.729,5.6083,5.6343,278156,0
1999-02-12,5.6083,5.6083,5.1856,5.2546,354882,0
1999-02-16,5.2546,5.358,5.2115,5.358,130966,0
1999-02-17,5.3666,5.3928,5.3496,5.358,318257,0
1999-02-18,5.358,5.4097,5.2716,5.289,283254,0
1999-02-19,5.3063,5.3496,5.2459,5.2459,280704,0
1999-02-22,5.289,5.453,5.2807,5.4271,104306,0
1999-02-23,5.3666,5.505,5.3666,5.3666,134210,0
1999-02-24,5.3496,5.4271,5.2546,5.2546,104770,0
1999-02-25,5.2459,5.3235,5.2459,5.3235,113579,0
1999-02-26,5.2459,5.4703,5.2459,5.4703,142553,0
1999-03-01,5.3666,5.7553,5.3666,5.7553,202130,0
1999-03-02,5.6772,5.8671,5.6772,5.729,486308,0
1999-03-03,5.6946,5.8411,5.6772,5.729,53544,0
1999-03-04,5.8585,5.8585,5.7553,5.7553,177324,0
1999-03-05,5.8585,5.8585,5.7808,5.798,261003,0
1999-03-08,5.8931,5.8931,5.7553,5.7553,168285,0
1999-03-09,5.7553,5.8585,5.6171,5.6862,108020,0
1999-03-10,5.7034,5.7808,5.6428,5.7034,94805,0
1999-03-11,5.6772,5.6772,5.5738,5.6772,103848,0
1999-03-12,5.5738,5.7119,5.5738,5.6171,209545,0
1999-03-15,5.6171,5.6428,5.5653,5.5997,104540,0
1999-03-16,5.5911,5.6343,5.4097,5.4097,89936,0
1999-03-17,5.4359,5.4876,5.3324,5.4359,246862,0
1999-03-18,5.3324,5.4359,5.3324,5.4097,74406,0
1999-03-19,5.3496,5.4615,5.3496,5.3839,85532,0
1999-03-22,5.3235,5.453,5.3235,5.3324,79740,0
1999-03-23,5.3324,5.358,5.2807,5.3063,166429,0
1999-03-24,5.2807,5.3324,5.2807,5.3235,111958,0
1999-03-25,5.3235,5.358,5.3235,5.358,33379,0
1999-03-26,5.3839,5.4359,5.3235,5.4359,152290,0
1999-03-29,5.3235,5.6083,5.3235,5.5825,229017,0
1999-03-30,5.5653,5.5653,5.4359,5.4876,341206,0
1999-03-31,5.4876,5.5132,5.3063,5.3235,461273,0
1999-04-01,5.4359,5.4359,5.3324,5.3839,57948,0
1999-04-05,5.3839,5.4703,5.3324,5.4271,60963,0
1999-04-06,5.358,5.5396,5.358,5.5132,118681,0
1999-04-07,5.4359,5.4615,5.4097,5.453,82055,0
1999-04-08,5.3839,5.4876,5.358,5.4097,235044,0
1999-04-09,5.4615,5.4615,5.3839,5.4271,68147,0
1999-04-12,5.3839,5.4359,5.3839,5.4271,72784,0
1999-04-13,5.3839,5.4876,5.3666,5.453,255672,0
1999-04-14,5.5132,5.6601,5.4615,5.5911,460349,0
1999-04-15,5.5911,5.6772,5.5911,5.6428,414453,0
1999-04-16,5.6171,5.6772,5.6171,5.6688,249412,0
1999-04-19,5.7207,5.8844,5.6601,5.8241,740359,0
1999-04-20,5.7207,5.8844,5.6772,5.7207,151366,0
1999-04-21,5.8154,6.0655,5.7553,6.0398,1014574,0
1999-04-22,6.0398,6.1434,6.0398,6.1347,505318,0
1999-04-23,6.1088,6.1088,5.902,6.0398,199114,0
1999-04-26,5.9968,6.1434,5.962,6.1434,325443,0
1999-04-27,6.1174,6.2298,6.1174,6.1174,438559,0
1999-04-28,6.0917,6.1434,5.9361,6.0655,259613,0
1999-04-29,6.0655,6.0917,5.9707,6.0655,139543,0
1999-04-30,6.0398,6.2728,6.0225,6.2553,848607,0
1999-05-03,6.2553,6.6869,6.2298,6.3935,1948948,0
1999-05-04,6.4799,6.704,6.4021,6.6265,834235,0
1999-05-05,6.5401,6.704,6.5401,6.6783,624228,0
1999-05-06,6.6438,6.8852,6.6178,6.7991,878509,0
1999-05-07,6.8336,6.9114,6.5833,6.6438,605454,0
1999-05-10,6.5833,6.7991,6.5833,6.7991,443427,0
1999-05-11,6.7473,6.9024,6.6869,6.8336,402399,0
1999-05-12,6.8423,7.1096,6.7991,7.1096,476575,0
1999-05-13,7.0924,7.3425,7.084,7.1357,1111238,0
1999-05-14,7.0924,7.0924,6.7645,6.7991,908179,0
1999-05-17,6.825,6.8336,6.7645,6.825,816387,0
1999-05-18,6.7991,6.825,6.5833,6.5833,644861,0
1999-05-19,6.5833,6.6178,6.5228,6.5662,265179,0
1999-05-20,6.6438,6.7818,6.6438,6.6438,175934,0
1999-05-21,6.7213,6.7473,6.6178,6.6869,190538,0
1999-05-24,6.7213,6.7473,6.4279,6.4279,150436,0
1999-05-25,6.4368,6.6178,6.4368,6.6178,352101,0
1999-05-26,6.5054,6.7473,6.5054,6.7473,76492,0
1999-05-27,6.6869,6.7473,6.6611,6.7213,279314,0
1999-05-28,6.6869,6.7645,6.6869,6.7559,353258,0
1999-06-01,6.7301,7.1614,6.7301,7.1614,380607,0
1999-06-02,7.1096,7.2993,7.1096,7.2993,336339,0
1999-06-03,7.3168,7.3252,7.0577,7.1614,499754,0
1999-06-04,7.1527,7.1614,6.9114,7.0063,171764,0
1999-06-07,6.9543,7.0063,6.868,6.9114,266801,0
1999-06-08,6.9198,6.9628,6.8079,6.8767,482833,0
1999-06-09,6.825,6.868,6.4972,6.549,200506,0
1999-06-10,6.4972,6.6525,6.4972,6.6004,406803,0
1999-06-11,6.6004,6.7213,6.5746,6.6611,470315,0
1999-06-14,6.704,6.704,6.6265,6.6525,140469,0
1999-06-15,6.6525,6.6783,6.5746,6.6783,75335,0
1999-06-16,6.6525,7.127,6.6525,7.0924,162719,0
1999-06-17,7.0924,7.2822,6.9975,7.2388,242228,0
1999-06-18,7.3168,7.4893,7.2822,7.4291,598033,0
1999-06-21,7.4291,7.541,7.4291,7.4636,478660,0
1999-06-22,7.4291,7.4893,7.3341,7.3687,160171,0
1999-06-23,7.3341,7.5151,7.3341,7.4893,501145,0
1999-06-24,7.541,7.541,7.2388,7.3168,155999,0
1999-06-25,7.3341,7.4893,7.3341,7.4463,72552,0
1999-06-28,7.472,7.6877,7.3859,7.6877,304581,0
1999-06-29,7.6534,7.8774,7.6272,7.6705,280241,0
1999-06-30,7.6534,7.7484,7.6099,7.7049,356734,0
1999-07-01,7.6705,7.7049,7.4375,7.6534,257296,0
1999-07-02,7.6361,7.8774,7.6361,7.8259,202359,0
1999-07-06,7.8259,7.8602,7.7136,7.7309,73941,0
1999-07-07,7.7136,7.7394,7.075,7.075,508099,0
1999-07-08,7.2044,7.3598,7.1614,7.3514,254745,0
1999-07-09,7.3598,7.4116,7.2822,7.3598,562801,0
1999-07-12,7.3598,7.4375,7.3341,7.3687,86690,0
1999-07-13,7.3859,7.3859,7.17,7.3082,72784,0
1999-07-14,7.3168,7.3341,7.17,7.17,373657,0
1999-07-15,7.1614,7.2993,7.1527,7.2388,213948,0
1999-07-16,7.2306,7.2306,7.127,7.2216,173620,0
1999-07-19,7.2306,7.3598,7.1527,7.3598,94111,0
1999-07-20,7.3859,7.6272,7.2822,7.6272,258683,0
1999-07-21,7.6534,7.6705,7.5151,7.5757,60963,0
1999-07-22,7.5841,7.5841,7.2993,7.3859,101530,0
1999-07-23,7.3598,7.5151,7.3341,7.3598,161097,0
1999-07-26,7.2822,7.6272,7.2561,7.5068,120071,0
1999-07-27,7.4893,7.5928,7.4893,7.5151,74174,0
1999-07-28,7.5238,7.5238,7.2735,7.3598,87387,0
1999-07-29,7.2561,7.3341,7.2388,7.3341,51689,0
1999-07-30,7.3341,7.4116,7.1961,7.4116,141628,0
1999-08-02,7.472,7.541,7.3859,7.4636,109642,0
1999-08-03,7.4636,7.4636,7.2044,7.2216,91327,0
1999-08-04,7.1614,7.1614,7.0924,7.0924,133284,0
1999-08-05,7.1096,7.5238,7.0924,7.5151,114971,0
1999-08-06,7.4375,7.4463,7.3859,7.3944,9965,0
1999-08-09,7.3859,7.4291,7.17,7.1961,134671,0
1999-08-10,7.1527,7.2216,7.0924,7.1527,265408,0
1999-08-11,7.17,7.17,7.075,7.127,206296,0
1999-08-12,7.127,7.127,6.8079,6.8079,86462,0
1999-08-13,6.8767,6.9801,6.868,6.9628,239447,0
1999-08-16,6.937,6.9975,6.937,6.9628,40101,0
1999-08-17,6.9628,6.9628,6.7818,6.9198,209315,0
1999-08-18,6.9543,6.9543,6.7559,6.7991,135833,0
1999-08-19,6.7645,6.8939,6.6611,6.8939,239217,0
1999-08-20,6.8336,7.0407,6.8336,6.9801,131662,0
1999-08-23,6.9975,7.0063,6.8079,6.9628,86690,0
1999-08-24,6.9628,7.0063,6.9198,6.937,95502,0
1999-08-25,7.0063,7.032,6.9198,7.0063,178019,0
1999-08-26,7.0063,7.0147,6.9198,6.9198,33379,0
1999-08-27,6.9198,6.9198,6.6265,6.6783,101294,0
1999-08-30,6.7559,6.868,6.4368,6.4368,251035,0
1999-08-31,6.5316,6.6783,6.4972,6.6004,411438,0
1999-09-01,6.5746,6.6869,6.5746,6.6178,220438,0
1999-09-02,6.5833,6.5833,6.3935,6.5054,116824,0
1999-09-03,6.5228,7.0147,6.4711,7.0063,180108,0
1999-09-07,6.9543,6.9975,6.8767,6.9975,90865,0
1999-09-08,6.8939,6.9286,6.868,6.9286,223451,0
1999-09-09,6.9024,7.2388,6.9024,7.2388,99673,0
1999-09-10,7.1786,7.2993,7.075,7.1442,94805,0
1999-09-13,7.084,7.1442,6.9024,6.9024,187059,0
1999-09-14,6.9024,7.1614,6.9024,7.127,107552,0
1999-09-15,7.1096,7.403,7.1096,7.2388,168285,0
1999-09-16,7.2216,7.2388,6.8767,6.9198,176398,0
1999-09-17,6.9801,7.1614,6.9628,7.032,140702,0
1999-09-20,7.084,7.1442,7.0063,7.0063,274911,0
1999-09-21,7.0063,7.0063,6.8767,7.0063,696783,0
1999-09-22,6.9198,6.9628,6.9024,6.9286,43113,0
1999-09-23,6.9286,7.0147,6.9024,6.9024,108941,0
1999-09-24,6.9024,6.9286,6.8336,6.8767,168980,0
1999-09-27,6.9628,7.1442,6.9286,7.084,90399,0
1999-09-28,7.084,7.3168,7.0667,7.1786,235508,0
1999-09-29,7.1096,7.2044,6.825,7.1961,733869,0
1999-09-30,7.1527,7.2044,6.8336,7.075,621445,0
1999-10-01,7.0667,7.084,6.8939,6.9543,110103,0
1999-10-04,6.9801,7.0063,6.825,6.8336,225073,0
1999-10-05,6.825,6.937,6.825,6.9198,111033,0
1999-10-06,6.9286,7.0667,6.8767,7.0147,178483,0
1999-10-07,7.0407,7.2822,7.032,7.084,348154,0
1999-10-08,7.084,7.3514,7.0667,7.1961,169906,0
1999-10-11,7.2306,7.2993,7.2306,7.2388,210008,0
1999-10-12,7.2388,7.2735,7.032,7.032,164808,0
1999-10-13,7.1442,7.1442,6.7213,6.825,231334,0
1999-10-14,6.8336,6.9286,6.825,6.8767,159939,0
1999-10-15,6.8079,6.9801,6.7473,6.825,197721,0
1999-10-18,6.868,6.9543,6.825,6.8767,168285,0
1999-10-19,6.937,6.9801,6.8079,6.8939,160402,0
1999-10-20,6.9975,7.032,6.9024,6.9801,309219,0
1999-10-21,6.9198,6.9543,6.9198,6.937,134671,0
1999-10-22,6.9543,7.0063,6.937,6.9628,190767,0
1999-10-25,6.9286,6.9628,6.825,6.868,229480,0
1999-10-26,6.8508,6.8767,6.5401,6.5833,569292,0
1999-10-27,6.6004,7.1442,6.6004,6.9286,273753,0
1999-10-28,6.9286,6.9543,6.773,6.8508,523164,0
1999-10-29,6.825,7.1527,6.825,7.1013,301337,0
1999-11-01,7.1013,7.1442,6.9543,6.9543,168980,0
1999-11-02,6.9543,7.032,6.9543,7.0063,210934,0
1999-11-03,7.032,7.0667,6.8079,6.9286,214180,0
1999-11-04,6.9543,7.0063,6.5054,6.5662,368326,0
1999-11-05,6.5746,6.6611,6.1434,6.2298,2432941,0
1999-11-08,6.247,6.247,5.9795,6.0483,448990,0
1999-11-09,6.1434,6.247,5.7553,5.902,708838,0
1999-11-10,5.9361,6.5662,5.902,6.5662,1132795,0
1999-11-11,6.5746,6.773,6.5054,6.6438,420249,0
1999-11-12,6.6438,6.7473,6.6438,6.6869,214642,0
1999-11-15,6.7386,6.7473,6.6438,6.7301,250110,0
1999-11-17,6.7301,6.7559,6.549,6.5833,759132,0
1999-11-18,6.6265,7.127,6.5401,7.0407,643700,0
1999-11-19,7.0667,7.0667,6.773,6.825,164342,0
1999-11-22,6.825,7.084,6.773,7.032,279782,0
1999-11-23,6.9801,7.2993,6.9801,7.2993,196330,0
1999-11-24,7.1442,7.3168,7.1442,7.3168,322198,0
1999-11-26,7.2216,7.3168,7.1961,7.2388,81592,0
1999-11-29,7.2388,7.2388,7.1614,7.1614,76492,0
1999-11-30,7.2388,7.403,7.2216,7.3168,222988,0
1999-12-01,7.3687,7.4546,7.3514,7.4546,275145,0
1999-12-02,7.4291,7.4291,7.3514,7.377,229480,0
1999-12-03,7.377,7.4808,7.2216,7.4808,457567,0
1999-12-06,7.4291,7.4291,7.3168,7.377,133977,0
1999-12-07,7.377,7.377,7.2388,7.377,89936,0
1999-12-08,7.3514,7.377,7.3082,7.377,184280,0
1999-12-09,7.3082,7.472,7.2735,7.2735,142092,0
1999-12-10,7.3514,7.3514,6.9458,7.032,291602,0
1999-12-13,6.9458,7.3082,6.9198,7.1527,206995,0
1999-12-14,7.1527,7.3425,7.1527,7.3082,48446,0
1999-12-16,7.3687,7.472,7.3425,7.472,296934,0
1999-12-17,7.5757,7.7913,7.5238,7.6099,882916,0
1999-12-20,7.6618,8.1106,7.6099,8.05,669429,0
1999-12-21,8.1019,8.4212,8.0673,8.2058,922782,0
1999-12-22,8.257,8.257,7.9725,7.9897,446442,0
1999-12-23,7.9986,8.1278,7.9467,8.1278,300407,0
1999-12-27,8.0673,8.4212,8.0673,8.4212,973547,0
1999-12-28,8.3868,8.8531,8.2916,8.8531,322663,0
1999-12-29,8.7061,8.7316,8.5162,8.5247,486077,0
1999-12-30,8.5162,8.6021,8.3694,8.3694,148582,0
1999-12-31,8.3868,8.4124,8.257,8.3694,77188,0
2000-01-03,8.4212,8.4212,8.1794,8.2315,596643,0
2000-01-04,8.1019,8.1019,7.9552,7.9552,466840,0
2000-01-05,7.8862,7.9467,7.7999,7.8517,469157,0
2000-01-06,7.7913,7.8862,7.7913,7.8862,620519,0
2000-01-07,7.9035,7.9986,7.8259,7.9986,321500,0
2000-01-10,8.05,8.3868,7.9986,8.3521,174313,0
2000-01-11,8.3088,8.3868,8.1623,8.2227,143484,0
2000-01-12,8.2315,8.3868,8.2058,8.2916,279782,0
2000-01-13,8.257,8.3868,8.257,8.3694,71160,0
2000-01-14,8.3088,8.4473,8.3005,8.4212,176166,0
2000-01-18,8.3782,8.4212,8.335,8.3521,120531,0
2000-01-19,8.3263,8.6111,8.3088,8.6021,204676,0
2000-01-20,8.5938,8.5938,8.4557,8.5162,152061,0
2000-01-21,8.5075,8.5075,8.257,8.2743,311765,0
2000-01-24,8.3088,8.7061,8.257,8.6629,351171,0
2000-01-25,8.6541,8.8531,8.4557,8.5247,652973,0
2000-01-26,8.6021,8.6021,8.3263,8.5766,460579,0
2000-01-27,8.5766,8.5766,8.3868,8.404,64670,0
2000-01-28,8.3868,8.7316,8.3694,8.7316,283024,0
2000-01-31,8.6456,8.87,8.4212,8.5678,217889,0
2000-02-01,8.5766,8.6799,8.2916,8.6799,238288,0
2000-02-02,8.5849,9.0518,8.5247,8.9554,459885,0
2000-02-03,8.9554,8.9638,8.8357,8.9478,106625,0
2000-02-04,8.9478,9.0689,8.9042,9.0082,168285,0
2000-02-07,8.9638,9.1548,8.8531,9.1548,244777,0
2000-02-08,9.1548,9.526,9.1452,9.302,397533,0
2000-02-09,9.3109,10.31,9.3109,10.079,852547,0
2000-02-10,10.155,10.181,9.914,9.932,403327,0
2000-02-11,10.026,10.026,9.1635,9.1635,563727,0
2000-02-14,9.2845,9.3109,8.7923,9.1022,280704,0
2000-02-15,9.1022,9.1548,8.6541,8.7923,416076,0
2000-02-16,8.8864,9.026,8.8864,8.9638,154606,0
2000-02-17,8.9902,9.0337,8.8099,8.87,163645,0
2000-02-18,8.9478,8.9478,8.5766,8.5766,129804,0
2000-02-22,8.5506,8.87,8.4212,8.7316,283254,0
2000-02-23,9.3707,9.731,9.2308,9.4048,1580858,0
2000-02-24,9.3707,9.785,9.3344,9.526,847909,0
2000-02-25,9.542,9.759,9.526,9.665,543796,0
2000-02-28,9.681,10.545,9.594,10.414,780925,0
2000-02-29,10.414,10.811,10.285,10.735,6773571,0
2000-03-01,10.603,10.647,10.483,10.579,1874080,0
2000-03-02,10.603,10.611,10.447,10.447,1391710,0
2000-03-03,10.526,10.536,10.431,10.447,1104510,0
2000-03-06,10.474,10.474,10.44,10.447,414220,0
2000-03-07,10.44,10.744,10.405,10.744,497900,0
2000-03-08,10.611,10.94,10.611,10.726,470546,0
2000-03-09,10.802,10.802,10.611,10.611,196099,0
2000-03-10,10.611,10.63,10.405,10.424,282793,0
2000-03-13,10.382,10.382,10.017,10.251,324750,0
2000-03-14,10.251,10.301,9.1452,9.715,939937,0
2000-03-15,9.75,9.803,9.568,9.577,1366676,0
2000-03-16,9.612,9.697,9.0337,9.2933,586677,0
2000-03-17,8.895,9.0765,8.7923,8.7923,556544,0
2000-03-20,9.1452,9.1635,8.4298,8.4557,565820,0
2000-03-21,8.5678,8.6629,8.2916,8.6541,350475,0
2000-03-22,8.7574,8.87,8.6629,8.87,333093,0
2000-03-23,8.8531,8.9042,8.7923,8.87,614262,0
2000-03-24,8.9554,8.9554,8.8531,8.8531,332395,0
2000-03-27,8.9303,8.9303,8.7316,8.8266,132123,0
2000-03-28,8.8531,8.87,8.8266,8.8266,284875,0
2000-03-29,8.8266,8.8786,8.4901,8.5334,246631,0
2000-03-30,8.5678,8.8786,8.3263,8.335,319416,0
2000-03-31,8.4557,8.6111,7.8517,7.8517,1236175,0
2000-04-03,8.016,8.0673,7.2306,7.377,412365,0
2000-04-04,7.4978,9.1452,7.377,8.5162,1882191,0
2000-04-05,8.3782,8.7232,8.1623,8.3005,1686555,0
2000-04-06,8.3263,8.8786,8.2315,8.5162,312928,0
2000-04-07,8.6541,9.2397,8.5678,9.1548,442267,0
2000-04-10,9.0337,9.2767,8.7923,8.7923,447138,0
2000-04-11,8.7574,9.517,8.5678,8.8786,254050,0
2000-04-12,8.8786,9.75,8.8786,9.697,370643,0
2000-04-13,9.697,9.722,9.2493,9.2933,413296,0
2000-04-14,9.2397,9.2397,8.1623,8.6886,178717,0
2000-04-17,8.6456,8.8531,8.1019,8.7144,581808,0
2000-04-18,8.6886,10.017,8.6541,9.484,915828,0
2000-04-19,9.63,9.904,9.2242,9.886,347230,0
2000-04-20,9.904,10.372,9.681,10.112,596879,0
2000-04-24,10.112,10.526,10.001,10.301,419784,0
2000-04-25,10.382,10.447,10.017,10.424,173386,0
2000-04-26,10.483,10.483,10.112,10.155,148814,0
2000-04-27,10.06,10.474,9.853,10.382,222757,0
2000-04-28,10.424,10.562,10.301,10.536,379220,0
2000-05-01,10.483,10.752,10.483,10.611,605684,0
2000-05-02,10.536,10.681,10.483,10.673,317097,0
2000-05-03,10.647,10.699,9.697,9.983,294612,0
2000-05-04,10.146,10.699,10.017,10.199,825429,0
2000-05-05,10.251,11.018,10.199,10.94,894506,0
2000-05-08,11,11,10.699,10.882,326834,0
2000-05-09,10.882,11.174,10.726,10.924,1001131,0
2000-05-10,10.965,11.115,10.802,10.837,329383,0
2000-05-11,10.872,11.018,10.837,10.907,522702,0
2000-05-12,10.907,11.037,10.854,10.899,255208,0
2000-05-15,10.854,10.89,10.681,10.89,131198,0
2000-05-16,10.907,11.061,10.276,10.276,276534,0
2000-05-17,10.354,10.372,9.526,9.63,370877,0
2000-05-18,9.722,9.722,9.1452,9.3521,312928,0
2000-05-19,9.0689,9.302,8.9817,9.302,230870,0
2000-05-22,9.1808,9.4048,8.404,9.3707,505550,0
2000-05-23,9.4314,10.447,8.9554,10.035,769106,0
2000-05-24,9.941,10.112,9.785,9.974,286963,0
2000-05-25,10.181,10.224,9.648,9.697,538000,0
2000-05-26,9.672,9.853,9.656,9.697,589693,0
2000-05-30,9.829,9.829,9.302,9.568,346535,0
2000-05-31,9.568,9.794,9.475,9.475,216035,0
2000-06-01,9.568,10.155,9.534,10.079,137222,0
2000-06-02,10.199,10.276,9.697,9.697,232028,0
2000-06-05,9.759,9.777,9.2933,9.603,424652,0
2000-06-06,9.542,9.759,9.4482,9.4919,407960,0
2000-06-07,9.534,9.568,9.3791,9.4572,416310,0
2000-06-08,9.3949,9.3949,8.9042,9.1022,564193,0
2000-06-09,9.2153,9.2397,8.9384,9.1194,559556,0
2000-06-12,9.1808,10.106,9.1452,9.794,241070,0
2000-06-13,9.767,9.932,9.603,9.896,182193,0
2000-06-14,9.896,10.217,9.648,9.941,188220,0
2000-06-15,9.932,9.974,9.594,9.886,237128,0
2000-06-16,9.958,10.51,9.886,9.974,814072,0
2000-06-19,10.026,10.052,9.4482,9.715,140934,0
2000-06-20,9.74,9.74,9.2933,9.3109,617045,0
2000-06-21,9.3185,9.3433,8.8181,8.9733,410509,0
2000-06-22,8.9817,9.1022,8.7574,8.7574,445743,0
2000-06-23,9.026,9.1022,8.7574,8.8181,366237,0
2000-06-26,8.87,8.9478,8.6367,8.8181,458263,0
2000-06-27,8.7923,8.895,8.6456,8.7748,438559,0
2000-06-28,8.7574,9.2397,8.7574,8.9733,832848,0
2000-06-29,8.9996,9.0946,8.2916,8.7748,919540,0
2000-06-30,8.7316,10.51,8.7232,10.456,2733348,0
2000-07-03,10.026,10.12,9.665,10.017,405413,0
2000-07-05,9.86,10.217,9.86,10.087,336799,0
2000-07-06,10.097,10.12,9.819,9.932,386639,0
2000-07-07,9.896,10.165,9.86,10.026,230642,0
2000-07-10,10.128,10.587,9.958,10.553,629794,0
2000-07-11,10.517,10.992,10.474,10.882,620754,0
2000-07-12,10.924,11.27,10.553,11.233,471015,0
2000-07-13,11.105,11.215,10.899,11.215,373888,0
2000-07-14,11.233,11.477,11.215,11.441,422103,0
2000-07-17,11.458,11.75,11.346,11.691,533595,0
2000-07-18,11.614,11.879,11.458,11.75,561643,0
2000-07-19,11.914,11.932,11.139,11.243,768870,0
2000-07-20,11.32,11.95,11.303,11.897,1015270,0
2000-07-21,11.897,12.044,11.814,11.977,477271,0
2000-07-24,12.027,12.027,11.805,11.805,242459,0
2000-07-25,11.897,12.217,11.848,12.036,472635,0
2000-07-26,12.251,12.605,12.036,12.605,1003912,0
2000-07-27,12.46,12.64,12.305,12.45,1145773,0
2000-07-28,12.46,12.685,12.365,12.658,673139,0
2000-07-31,12.64,13.546,12.485,13.47,810828,0
2000-08-01,13.408,13.408,12.46,12.631,453624,0
2000-08-02,12.693,12.831,12.175,12.349,1025932,0
2000-08-03,12.192,12.305,11.848,12.259,222061,0
2000-08-04,12.33,12.33,11.987,12.21,145334,0
2000-08-07,12.305,12.305,12.141,12.259,199114,0
2000-08-08,12.286,12.305,11.932,11.987,269115,0
2000-08-09,12.141,12.33,11.987,12.268,246171,0
2000-08-10,12.33,12.719,12.251,12.485,470546,0
2000-08-11,12.545,12.769,12.46,12.693,285571,0
2000-08-14,12.719,12.719,12.564,12.693,265639,0
2000-08-15,12.693,12.693,12.141,12.175,175239,0
2000-08-16,12.175,12.719,12.175,12.719,453859,0
2000-08-17,12.676,12.899,12.676,12.899,103848,0
2000-08-18,12.858,12.985,12.751,12.908,526643,0
2000-08-21,12.985,12.985,12.693,12.786,713473,0
2000-08-22,12.685,12.803,12.251,12.414,203983,0
2000-08-23,12.545,12.64,11.932,12.192,222293,0
2000-08-24,12.114,12.676,12.114,12.564,210934,0
2000-08-25,12.564,13.062,12.46,13.046,736651,0
2000-08-28,12.958,13.046,12.46,12.46,121694,0
2000-08-29,12.53,12.614,12.406,12.537,162489,0
2000-08-30,12.485,12.564,12.406,12.53,233884,0
2000-08-31,12.564,12.564,12.485,12.494,190305,0
2000-09-01,12.545,12.631,12.313,12.382,413527,0
2000-09-05,12.406,12.46,12.268,12.286,255672,0
2000-09-06,12.286,12.476,12.242,12.305,217658,0
2000-09-07,12.286,12.53,12.286,12.423,120531,0
2000-09-08,12.423,12.579,12.339,12.357,334250,0
2000-09-11,12.33,12.33,11.84,12.027,842349,0
2000-09-12,11.84,12.158,11.84,12.114,115435,0
2000-09-13,12.183,12.579,12.105,12.476,259380,0
2000-09-14,12.476,12.666,12.45,12.596,116130,0
2000-09-15,12.476,12.693,12.423,12.579,443427,0
2000-09-18,12.614,12.614,11.674,11.871,529193,0
2000-09-19,11.905,12.004,11.786,11.879,300639,0
2000-09-20,11.977,12.052,11.871,11.95,339120,0
2000-09-21,12.105,12.761,12.027,12.321,493729,0
2000-09-22,12.321,12.321,12.131,12.224,191696,0
2000-09-25,12.158,12.224,12.114,12.183,146728,0
2000-09-26,12.224,12.224,11.544,11.905,682641,0
2000-09-27,11.96,11.96,11.683,11.759,104770,0
2000-09-28,11.683,12.004,11.58,11.96,236664,0
2000-09-29,12.052,12.052,11.535,11.914,244777,0
2000-10-02,11.823,11.84,11.303,11.32,295542,0
2000-10-03,11.451,11.492,11.037,11.105,464058,0
2000-10-04,11.105,11.84,11.088,11.614,364385,0
2000-10-05,11.467,11.683,11.467,11.595,111033,0
2000-10-06,11.805,11.805,10.89,11.174,272129,0
2000-10-09,11.105,11.105,9.4403,10.137,1856232,0
2000-10-10,10.382,11.27,10.165,11.121,1002522,0
2000-10-11,11.484,11.708,11.311,11.458,398690,0
2000-10-12,11.526,11.614,11.182,11.27,427663,0
2000-10-13,11.156,11.786,11.156,11.759,393589,0
2000-10-16,11.632,12.277,11.544,11.95,237360,0
2000-10-17,11.823,12.004,11.604,11.84,429291,0
2000-10-18,11.561,11.58,10.611,10.811,1737552,0
2000-10-19,10.802,11.225,10.699,10.708,754036,0
2000-10-20,10.735,11.07,10.735,10.992,609398,0
2000-10-23,11.027,11.182,10.802,10.802,137919,0
2000-10-24,10.89,10.965,10.759,10.827,245239,0
2000-10-25,10.89,11.156,10.837,10.915,198417,0
2000-10-26,10.949,12.004,10.949,12.004,342596,0
2000-10-27,12.158,12.158,11.58,11.75,226467,0
2000-10-30,11.632,11.786,11.526,11.641,389419,0
2000-10-31,11.632,11.871,11.526,11.561,303191,0
2000-11-01,11.659,11.823,11.641,11.75,228320,0
2000-11-02,11.526,11.856,11.526,11.84,330077,0
2000-11-03,11.871,11.897,11.535,11.604,276764,0
2000-11-06,11.604,11.84,11.604,11.604,253124,0
2000-11-07,11.708,11.725,11.233,11.416,195637,0
2000-11-08,11.458,11.84,11.252,11.632,475652,0
2000-11-09,11.683,11.683,11.492,11.604,398227,0
2000-11-10,11.632,11.632,11.209,11.252,200506,0
2000-11-13,11.233,11.416,11.121,11.346,215340,0
2000-11-14,11.526,11.75,11.526,11.604,611248,0
2000-11-15,11.604,11.823,11.526,11.708,539160,0
2000-11-16,11.733,12.259,11.467,11.759,419089,0
2000-11-17,11.95,12.339,11.914,12.004,266565,0
2000-11-20,12.027,12.476,11.95,12.052,334949,0
2000-11-21,12.259,12.321,12.052,12.286,571842,0
2000-11-22,12.141,12.693,12.06,12.693,761686,0
2000-11-24,12.666,12.786,12.53,12.786,245476,0
2000-11-27,12.786,13.097,12.786,12.908,431607,0
2000-11-28,12.744,12.976,12.423,12.596,287430,0
2000-11-29,12.555,12.702,12.33,12.468,290674,0
2000-11-30,12.375,12.702,11.786,11.977,405876,0
2000-12-01,11.914,12.321,11.914,12.321,274450,0
2000-12-04,12.57,12.95,12.078,12.761,395447,0
2000-12-05,12.95,13.208,12.693,12.761,556544,0
2000-12-06,13.08,13.288,12.916,13.08,472635,0
2000-12-07,12.976,13.71,12.976,13.503,847909,0
2000-12-08,13.47,13.927,13.452,13.771,2583610,0
2000-12-11,13.849,13.874,13.478,13.771,1266539,0
2000-12-12,13.616,13.633,12.761,12.866,1136498,0
2000-12-13,13.186,13.34,12.234,12.476,818013,0
2000-12-14,12.423,12.685,12.286,12.441,415147,0
2000-12-15,12.158,12.545,11.441,11.65,2524036,0
2000-12-18,11.65,12.71,11.622,12.53,756354,0
2000-12-19,12.649,13.106,12.494,12.685,549361,0
2000-12-20,12.769,12.976,12.494,12.53,1219484,0
2000-12-21,12.735,12.916,12.286,12.494,1124446,0
2000-12-22,12.786,12.812,12.391,12.494,1437141,0
2000-12-26,12.649,12.649,12.234,12.286,434853,0
2000-12-27,12.57,13.607,12.391,13.607,1174978,0
2000-12-28,13.452,13.607,13.34,13.478,1012955,0
2000-12-29,13.555,13.667,13.323,13.323,670821,0
2001-01-02,13.503,13.667,12.234,12.649,1381739,0
2001-01-03,12.605,13.555,12.441,13.529,1168951,0
2001-01-04,13.529,13.667,12.916,13.4,1298759,0
2001-01-05,13.132,13.244,12.916,13.244,663175,0
2001-01-08,13.113,13.113,12.494,12.735,1011330,0
2001-01-09,12.812,12.812,12.234,12.605,598501,0
2001-01-10,12.71,12.71,12.286,12.476,1154813,0
2001-01-11,12.406,12.414,11.75,11.856,1091763,0
2001-01-12,12.365,12.391,11.441,11.571,1604730,0
2001-01-16,11.544,12.175,11.467,11.777,503003,0
2001-01-17,11.888,11.969,11.65,11.888,726221,0
2001-01-18,11.832,12.124,11.832,12.019,1361576,0
2001-01-19,12.044,12.044,11.595,11.888,872715,0
2001-01-22,11.856,12.07,11.856,11.914,431839,0
2001-01-23,12.019,12.183,11.856,12.07,726911,0
2001-01-24,12.114,12.183,11.252,11.354,1653639,0
2001-01-25,11.354,11.941,11.121,11.777,1317069,0
2001-01-26,11.796,11.856,11.544,11.622,262394,0
2001-01-29,11.856,11.941,11.328,11.823,701186,0
2001-01-30,11.905,12.158,11.595,11.75,486077,0
2001-01-31,11.856,12.786,11.832,12.685,1563240,0
2001-02-01,12.441,12.916,11.65,11.856,1283692,0
2001-02-02,12.494,12.812,12.019,12.441,978411,0
2001-02-05,12.53,12.685,11.969,12.234,947122,0
2001-02-06,12.286,12.761,12.286,12.53,704430,0
2001-02-07,12.522,12.761,12.476,12.513,182425,0
2001-02-08,12.494,12.899,12.339,12.414,191231,0
2001-02-09,12.414,12.494,12.158,12.391,405413,0
2001-02-12,12.234,12.545,12.201,12.313,190305,0
2001-02-13,12.313,12.649,12.286,12.605,357664,0
2001-02-14,12.57,12.71,12.391,12.545,261238,0
2001-02-15,12.685,12.812,12.441,12.786,493265,0
2001-02-16,12.761,12.761,12.605,12.71,553067,0
2001-02-20,12.71,12.812,12.685,12.812,288819,0
2001-02-21,12.866,12.995,12.339,12.53,507404,0
2001-02-22,12.57,12.71,12.07,12.545,331238,0
2001-02-23,12.414,12.71,12.391,12.57,264942,0
2001-02-26,12.622,12.71,12.313,12.622,352560,0
2001-02-27,12.53,12.735,12.53,12.545,226230,0
2001-02-28,12.605,12.71,12.53,12.649,390809,0
2001-03-01,12.71,12.735,12.339,12.71,537770,0
2001-03-02,12.649,12.71,12.365,12.605,364154,0
2001-03-05,12.71,12.735,12.53,12.53,190767,0
2001-03-06,12.545,12.916,12.545,12.85,333093,0
2001-03-07,12.735,13.186,12.693,13.15,713006,0
2001-03-08,13.046,13.15,12.89,12.941,313389,0
2001-03-09,12.89,13.15,12.622,12.89,397996,0
2001-03-12,12.89,12.89,12.096,12.114,394751,0
2001-03-13,12.124,12.251,11.641,11.987,402628,0
2001-03-14,11.768,11.768,11.19,11.2,605918,0
2001-03-15,11.38,11.484,9.731,10.793,2971637,0
2001-03-16,10.603,10.872,9.914,10.026,1126763,0
2001-03-19,10.447,11.088,10.372,10.975,626778,0
2001-03-20,11.037,11.75,11.009,11.587,644162,0
2001-03-21,11.587,11.786,11.38,11.571,713701,0
2001-03-22,11.725,11.75,11.088,11.484,1156897,0
2001-03-23,11.458,11.879,11.243,11.777,1396577,0
2001-03-26,11.768,11.987,11.641,11.856,581580,0
2001-03-27,11.932,11.932,11.346,11.484,894272,0
2001-03-28,11.458,11.805,10.603,10.872,1184481,0
2001-03-29,10.965,11.397,10.673,11.165,1810333,0
2001-03-30,11.346,12.019,11.27,11.614,882681,0
2001-04-02,11.725,11.932,10.872,11.215,765162,0
2001-04-03,11.19,11.215,10.292,10.526,596183,0
2001-04-04,10.664,11.037,10.501,10.767,1237799,0
2001-04-05,11.037,11.115,10.447,10.819,595018,0
2001-04-06,10.793,11.346,10.681,10.681,455713,0
2001-04-09,10.819,11.009,9.958,10.276,791123,0
2001-04-10,10.31,10.735,10.276,10.63,395907,0
2001-04-11,10.63,10.63,10.199,10.31,517138,0
2001-04-12,10.292,10.31,9.681,10.009,1992063,0
2001-04-16,10.001,10.44,9.715,10.251,680323,0
2001-04-17,10.181,10.44,9.886,10.405,891492,0
2001-04-18,10.655,11.037,10.243,10.31,2538871,0
2001-04-19,10.207,10.89,10.199,10.767,1022686,0
2001-04-20,10.759,11.046,10.708,11.027,945269,0
2001-04-23,11,11.027,10.89,10.94,1011097,0
2001-04-24,10.924,11.535,10.899,11.328,1166634,0
2001-04-25,11.32,11.641,11.243,11.632,750329,0
2001-04-26,11.65,11.691,11.174,11.604,629326,0
2001-04-27,11.622,11.823,11.441,11.622,815000,0
2001-04-30,11.595,11.768,11.458,11.477,455945,0
2001-05-01,11.441,11.848,11.441,11.674,1074143,0
2001-05-02,11.674,12.036,11.511,11.977,797614,0
2001-05-03,11.879,11.977,11.511,11.768,873409,0
2001-05-04,11.691,11.969,11.674,11.96,827748,0
2001-05-07,11.914,12.027,11.832,11.856,549128,0
2001-05-08,11.923,12.07,11.674,11.987,518066,0
2001-05-09,11.987,12.027,11.856,11.888,346535,0
2001-05-10,11.95,12.414,11.95,12.175,690757,0
2001-05-11,12.201,12.357,12.096,12.217,340507,0
2001-05-14,12.183,12.375,11.768,12.251,513196,0
2001-05-15,12.096,12.727,12.096,12.685,837945,0
2001-05-16,12.666,12.786,12.406,12.727,471709,0
2001-05-17,12.649,13.15,12.649,13.132,1124912,0
2001-05-18,12.761,13.218,12.564,13.15,682177,0
2001-05-21,12.976,13.27,12.795,13.27,490018,0
2001-05-22,13.244,13.244,12.751,12.803,603137,0
2001-05-23,12.423,12.614,11.888,12.431,1200243,0
2001-05-24,12.522,12.866,12.414,12.735,348855,0
2001-05-25,12.735,12.769,12.666,12.693,220669,0
2001-05-29,12.614,12.751,12.46,12.53,224149,0
2001-05-30,12.53,12.537,12.259,12.305,498595,0
2001-05-31,12.485,12.777,12.485,12.666,573931,0
2001-06-01,12.735,12.777,12.201,12.201,613335,0
2001-06-04,12.313,12.596,12.268,12.398,603368,0
2001-06-05,12.357,12.777,12.357,12.666,533132,0
2001-06-06,12.622,12.751,12.277,12.295,330077,0
2001-06-07,12.305,12.45,12.183,12.398,441803,0
2001-06-08,12.414,12.786,12.183,12.522,515516,0
2001-06-11,12.605,12.605,12.305,12.33,436243,0
2001-06-12,12.33,12.658,12.321,12.555,342826,0
2001-06-13,12.614,12.702,12.45,12.476,356969,0
2001-06-14,12.476,12.545,12.365,12.494,268885,0
2001-06-15,12.382,12.494,12.012,12.012,698404,0
2001-06-18,12.087,12.096,11.535,11.552,794830,0
2001-06-19,11.733,11.733,11.354,11.363,898677,0
2001-06-20,11.441,11.477,10.984,11.26,1016894,0
2001-06-21,11.371,11.708,11.182,11.32,676848,0
2001-06-22,11.477,11.75,10.882,11.595,1102427,0
2001-06-25,11.587,11.796,10.975,11.26,407037,0
2001-06-26,11.096,11.587,11.053,11.477,318025,0
2001-06-27,11.477,11.674,11.467,11.544,247097,0
2001-06-28,11.544,12.019,11.544,11.941,458726,0
2001-06-29,11.941,12.217,11.796,11.856,499754,0
2001-07-02,11.969,12.141,11.832,12.004,705822,0
2001-07-03,11.987,12.183,11.856,11.914,276303,0
2001-07-05,11.995,12.321,11.863,12.019,351870,0
2001-07-06,11.897,11.987,11.641,11.768,338191,0
2001-07-09,11.777,11.941,11.725,11.832,255441,0
2001-07-10,11.871,11.969,11.535,11.535,870397,0
2001-07-11,11.535,11.796,11.511,11.777,409354,0
2001-07-12,11.768,12.183,11.667,12.096,552369,0
2001-07-13,12.096,12.217,12.036,12.158,453164,0
2001-07-16,12.217,12.33,12.012,12.313,515749,0
2001-07-17,12.277,12.33,12.105,12.33,379916,0
2001-07-18,12.06,12.382,12.027,12.313,682875,0
2001-07-19,12.313,12.555,12.305,12.46,621909,0
2001-07-20,12.46,12.751,12.45,12.744,544957,0
2001-07-23,12.744,12.916,12.631,12.649,394983,0
2001-07-24,12.71,12.777,12.587,12.622,340740,0
2001-07-25,12.622,12.676,12.57,12.666,244314,0
2001-07-26,12.555,12.958,12.555,12.932,336569,0
2001-07-27,13.03,13.122,12.916,13.122,634891,0
2001-07-30,13.132,13.141,12.812,13.122,313157,0
2001-07-31,12.958,13.167,12.941,13.07,404485,0
2001-08-01,13.106,13.106,12.84,12.967,281402,0
2001-08-02,12.985,13.218,12.967,13.106,334250,0
2001-08-03,13.106,13.113,12.751,12.95,198185,0
2001-08-06,12.967,13.004,12.614,12.735,273290,0
2001-08-07,12.751,12.85,12.545,12.769,322893,0
2001-08-08,12.744,12.84,12.693,12.761,231566,0
2001-08-09,12.719,12.89,12.614,12.649,340740,0
2001-08-10,12.735,12.916,12.702,12.761,453624,0
2001-08-13,12.769,12.812,12.649,12.735,906328,0
2001-08-14,12.735,12.941,12.71,12.941,513666,0
2001-08-15,12.812,13.08,12.812,13.022,538000,0
2001-08-16,13.039,13.113,12.941,13.113,478427,0
2001-08-17,13.089,13.177,13.004,13.062,395447,0
2001-08-20,13.097,13.177,12.985,13.062,335874,0
2001-08-21,13.062,13.167,12.95,13.097,589920,0
2001-08-22,13.046,13.391,13.046,13.34,855796,0
2001-08-23,13.408,13.425,12.925,13.15,821258,0
2001-08-24,13.167,13.195,13.004,13.106,366706,0
2001-08-27,13.106,13.106,12.858,12.866,470776,0
2001-08-28,12.866,12.908,12.365,12.693,1064412,0
2001-08-29,12.744,13.097,12.622,13.07,862053,0
2001-08-30,12.985,13.34,12.883,13.186,1018980,0
2001-08-31,13.331,13.408,13.177,13.208,1179614,0
2001-09-04,13.364,13.4,13.022,13.27,1079016,0
2001-09-05,13.315,13.425,13.132,13.201,474955,0
2001-09-06,13.089,13.218,12.414,12.45,1181931,0
2001-09-07,12.423,12.45,11.346,11.923,2585000,0
2001-09-10,11.914,11.995,11.535,11.914,885464,0
2001-09-17,11.338,12.096,10.752,11.923,1311738,0
2001-09-18,11.987,12.131,11.659,11.733,879899,0
2001-09-19,11.786,11.871,11.027,11.416,1003447,0
2001-09-20,11.38,11.492,10.726,11.451,1477939,0
2001-09-21,11.146,11.518,10.854,11.2,1034278,0
2001-09-24,11.278,11.492,11.243,11.303,614725,0
2001-09-25,11.252,11.371,10.94,11.243,393131,0
2001-09-26,11.477,11.777,11.252,11.622,980038,0
2001-09-27,11.614,11.759,11.363,11.733,565820,0
2001-09-28,11.742,12.391,11.742,12.33,731552,0
2001-10-01,12.217,12.339,10.975,11.733,740592,0
2001-10-02,11.699,11.923,11.484,11.832,333789,0
2001-10-03,11.75,12.175,11.561,12.027,420482,0
2001-10-04,11.977,12.339,11.832,12.131,402168,0
2001-10-05,12.158,12.217,11.786,12.052,398690,0
2001-10-08,12.052,12.21,11.914,12.131,153914,0
2001-10-09,12.044,12.234,11.832,12.114,212095,0
2001-10-10,12.105,12.349,12.06,12.349,390346,0
2001-10-11,12.349,12.761,12.349,12.658,641845,0
2001-10-12,12.614,12.769,12.114,12.622,589693,0
2001-10-15,12.57,12.727,12.251,12.545,580881,0
2001-10-16,12.522,12.769,12.339,12.53,904472,0
2001-10-17,12.406,12.503,11.96,12.06,2156637,0
2001-10-18,11.987,12.087,11.451,11.587,1259818,0
2001-10-19,11.561,11.733,11.492,11.632,1004145,0
2001-10-22,11.708,11.786,11.544,11.587,1011097,0
2001-10-23,11.622,11.786,11.614,11.699,811057,0
2001-10-24,11.667,11.786,11.492,11.544,1188190,0
2001-10-25,11.492,11.535,11.32,11.371,1258422,0
2001-10-26,11.38,11.683,11.338,11.467,835396,0
2001-10-29,11.451,11.587,11.303,11.407,526179,0
2001-10-30,11.32,11.407,11.174,11.32,467764,0
2001-10-31,11.32,11.641,11.32,11.397,577173,0
2001-11-01,11.458,11.614,11.371,11.595,583429,0
2001-11-02,11.535,11.823,11.433,11.768,307363,0
2001-11-05,11.75,12.044,11.75,11.856,180568,0
2001-11-06,11.969,12.158,11.879,12.131,566978,0
2001-11-07,12.105,12.349,11.987,12.192,622376,0
2001-11-08,12.201,12.414,12.192,12.242,502535,0
2001-11-09,12.242,12.423,12.242,12.33,516442,0
2001-11-12,12.305,12.339,11.987,12.044,431607,0
2001-11-13,12.096,12.131,11.987,12.036,693767,0
2001-11-14,12.044,12.622,12.044,12.545,409354,0
2001-11-15,12.555,12.666,12.217,12.286,413063,0
2001-11-16,12.242,12.522,12.192,12.398,235275,0
2001-11-19,12.423,12.751,12.375,12.751,530118,0
2001-11-20,12.649,12.727,12.33,12.391,382233,0
2001-11-21,12.398,12.57,12.349,12.537,350942,0
2001-11-23,12.622,12.64,12.537,12.596,192621,0
2001-11-26,12.64,12.64,12.234,12.259,382697,0
2001-11-27,12.259,12.259,12.105,12.141,448990,0
2001-11-28,12.114,12.131,11.888,11.923,797150,0
2001-11-29,12.004,12.07,11.888,12.036,950135,0
2001-11-30,12.044,12.339,11.742,11.832,1170805,0
2001-12-03,11.725,11.879,11.683,11.733,1067654,0
2001-12-04,11.674,11.75,11.614,11.674,863442,0
2001-12-05,11.667,12.036,11.667,11.914,788802,0
2001-12-06,11.941,12.45,11.863,12.251,403095,0
2001-12-07,12.201,12.391,12.201,12.33,633269,0
2001-12-10,12.365,12.406,11.733,11.871,561410,0
2001-12-11,11.75,11.848,11.467,11.467,1524296,0
2001-12-12,11.502,11.632,11.296,11.296,992089,0
2001-12-13,11.416,11.823,11.27,11.388,1347897,0
2001-12-14,11.38,11.641,11.311,11.451,1328659,0
2001-12-17,11.433,11.84,11.433,11.768,988148,0
2001-12-18,11.733,12.321,11.733,12.192,1820301,0
2001-12-19,12.168,12.46,12.114,12.259,3092171,0
2001-12-20,12.375,12.468,12.201,12.259,882916,0
2001-12-21,12.242,12.406,12.114,12.286,1054211,0
2001-12-24,12.555,12.57,12.423,12.564,364154,0
2001-12-26,12.555,12.925,12.555,12.85,2250286,0
2001-12-27,12.866,12.908,12.702,12.769,719034,0
2001-12-28,12.693,12.84,12.693,12.744,890102,0
2001-12-31,12.719,12.719,12.321,12.339,1151797,0
2002-01-02,12.431,12.431,12.052,12.277,914670,0
2002-01-03,12.21,12.414,12.21,12.268,935302,0
2002-01-04,12.234,12.64,12.234,12.53,1171270,0
2002-01-07,12.503,12.735,12.414,12.666,1081565,0
2002-01-08,12.676,12.858,12.614,12.821,1115641,0
2002-01-09,12.831,12.866,12.46,12.545,1092225,0
2002-01-10,12.46,12.693,12.375,12.676,391736,0
2002-01-11,12.702,12.702,12.414,12.503,528962,0
2002-01-14,12.503,12.53,12.158,12.168,554920,0
2002-01-15,12.158,12.45,12.114,12.224,374350,0
2002-01-16,12.242,12.242,12.052,12.183,428359,0
2002-01-17,12.183,12.685,12.183,12.685,866458,0
2002-01-18,12.537,12.685,12.476,12.622,554920,0
2002-01-22,12.564,12.71,12.476,12.631,718111,0
2002-01-23,12.649,12.866,12.57,12.803,859967,0
2002-01-24,12.84,13.177,12.84,13.013,1164083,0
2002-01-25,13.013,13.122,12.925,13.097,622607,0
2002-01-28,13.113,13.27,12.995,13.226,754964,0
2002-01-29,13.226,13.235,12.908,13.186,659927,0
2002-01-30,13.141,13.607,13.039,13.486,914208,0
2002-01-31,13.486,13.589,13.132,13.244,816850,0
2002-02-01,13.195,13.34,13.141,13.195,620054,0
2002-02-04,13.141,13.208,12.821,12.899,297860,0
2002-02-05,12.899,13.062,12.84,12.967,481443,0
2002-02-06,12.85,12.85,11.897,12.201,3428741,0
2002-02-07,12.259,12.33,12.07,12.217,798308,0
2002-02-08,12.224,12.587,12.168,12.564,803639,0
2002-02-11,12.522,12.71,12.494,12.579,444586,0
2002-02-12,12.537,12.64,12.391,12.545,613566,0
2002-02-13,12.503,12.587,12.468,12.587,181265,0
2002-02-14,12.545,12.587,12.485,12.485,239680,0
2002-02-15,12.476,12.513,12.168,12.476,394517,0
2002-02-19,12.414,12.414,12.168,12.234,345840,0
2002-02-20,12.234,12.513,12.183,12.513,929505,0
2002-02-21,12.503,12.545,12.168,12.168,442036,0
2002-02-22,12.21,12.46,12.175,12.251,579726,0
2002-02-25,12.242,12.57,12.242,12.431,715558,0
2002-02-26,12.45,12.522,12.33,12.476,621680,0
2002-02-27,12.431,12.658,12.414,12.658,733869,0
2002-02-28,12.649,12.761,12.414,12.414,507866,0
2002-03-01,12.414,12.685,12.357,12.649,833542,0
2002-03-04,12.64,12.941,12.64,12.941,1039609,0
2002-03-05,12.932,13.132,12.85,12.976,1028250,0
2002-03-06,12.976,13.167,12.925,13.08,540551,0
2002-03-07,13.195,13.252,13.039,13.106,574623,0
2002-03-08,13.177,13.47,13.159,13.323,1490453,0
2002-03-11,13.4,13.443,13.141,13.244,426971,0
2002-03-12,13.201,13.208,13.08,13.08,272826,0
2002-03-13,13.08,13.296,13.08,13.235,475652,0
2002-03-14,13.252,13.323,13.167,13.27,895431,0
2002-03-15,13.408,13.434,13.288,13.416,535451,0
2002-03-18,13.4,13.47,13.323,13.425,592468,0
2002-03-19,13.496,13.71,13.305,13.529,730159,0
2002-03-20,13.486,13.685,13.416,13.685,667805,0
2002-03-21,13.685,13.685,13.195,13.47,523164,0
2002-03-22,13.416,14.013,13.416,13.868,1108452,0
2002-03-25,13.849,14.047,13.718,14.013,859040,0
2002-03-26,13.917,14.108,13.762,14.081,619595,0
2002-03-27,14.004,14.391,13.987,14.324,1715067,0
2002-03-28,14.375,14.461,14.324,14.359,871328,0
2002-04-01,14.21,14.452,14.158,14.314,639528,0
2002-04-02,14.177,14.324,14.054,14.081,654130,0
2002-04-03,14.047,14.047,13.789,13.823,334949,0
2002-04-04,13.789,14.108,13.718,14.099,394287,0
2002-04-05,14.081,14.314,14.038,14.237,980500,0
2002-04-08,14.15,14.158,13.868,14.038,1694668,0
2002-04-09,14.099,14.375,14.021,14.314,1149021,0
2002-04-10,14.359,15.023,14.279,14.918,1168488,0
2002-04-11,14.944,14.944,14.546,14.685,819634,0
2002-04-12,14.685,14.996,14.67,14.927,824967,0
2002-04-15,14.927,14.979,14.67,14.685,702578,0
2002-04-16,14.685,15.004,14.685,14.979,904472,0
2002-04-17,14.979,15.004,14.772,14.823,394983,0
2002-04-18,14.823,14.85,14.488,14.67,756819,0
2002-04-19,14.737,14.744,14.546,14.727,356734,0
2002-04-22,14.71,14.772,14.195,14.417,617971,0
2002-04-23,14.514,14.546,14.324,14.514,602673,0
2002-04-24,14.555,14.727,13.626,13.78,1809411,0
2002-04-25,13.762,13.936,13.658,13.882,866224,0
2002-04-26,13.927,13.944,13.658,13.744,679399,0
2002-04-29,13.685,13.744,13.546,13.572,734331,0
2002-04-30,13.633,13.718,13.315,13.452,1553040,0
2002-05-01,13.461,13.89,13.408,13.813,995798,0
2002-05-02,13.882,13.927,13.718,13.917,614958,0
2002-05-03,13.849,14.218,13.789,14.099,959176,0
2002-05-06,14.177,14.218,13.979,14.15,630489,0
2002-05-07,14.158,14.324,14.062,14.115,482600,0
2002-05-08,14.115,14.254,13.898,14.108,713701,0
2002-05-09,14.09,14.133,13.804,13.831,588528,0
2002-05-10,13.831,14.021,13.649,13.882,336569,0
2002-05-13,13.944,14.417,13.898,14.324,714165,0
2002-05-14,14.324,14.807,14.314,14.634,781157,0
2002-05-15,14.563,14.772,14.497,14.71,460349,0
2002-05-16,14.744,14.744,14.375,14.382,421176,0
2002-05-17,14.514,14.744,14.425,14.744,430913,0
2002-05-20,14.634,14.744,14.532,14.532,472635,0
2002-05-21,14.532,14.643,14.237,14.469,408889,0
2002-05-22,14.408,14.625,14.408,14.625,501376,0
2002-05-23,14.532,14.763,14.332,14.753,785097,0
2002-05-24,14.744,14.823,14.643,14.67,324980,0
2002-05-28,14.546,14.652,14.254,14.375,542407,0
2002-05-29,14.341,14.425,14.324,14.375,287890,0
2002-05-30,14.314,14.532,14.245,14.523,749633,0
2002-05-31,14.523,14.71,14.469,14.488,703969,0
2002-06-03,14.514,14.616,14.279,14.279,485616,0
2002-06-04,14.237,14.297,13.979,14.187,604294,0
2002-06-05,14.218,14.359,14.115,14.35,427434,0
2002-06-06,14.375,14.382,13.898,14.031,639761,0
2002-06-07,14.072,14.195,13.823,14.054,649029,0
2002-06-10,14.062,14.35,13.969,14.254,373888,0
2002-06-11,14.203,14.375,14.062,14.133,565353,0
2002-06-12,14.108,14.434,14.021,14.4,859736,0
2002-06-13,14.452,14.469,14.359,14.359,421871,0
2002-06-14,14.359,14.772,14.133,14.67,955232,0
2002-06-17,14.685,14.859,14.625,14.71,829602,0
2002-06-18,14.744,14.988,14.727,14.944,620985,0
2002-06-19,14.979,15.161,14.71,14.744,1301773,0
2002-06-20,14.727,14.988,14.625,14.772,722049,0
2002-06-21,14.652,14.79,14.652,14.772,1237563,0
2002-06-24,14.772,14.85,14.497,14.599,825429,0
2002-06-25,14.718,14.772,14.332,14.359,645554,0
2002-06-26,14.314,14.408,13.917,14.279,999741,0
2002-06-27,14.218,14.67,14.187,14.332,1149714,0
2002-06-28,14.391,14.532,14.237,14.359,1249617,0
2002-07-01,14.4,14.4,13.96,13.979,911427,0
2002-07-02,13.979,14.031,13.874,13.927,754964,0
2002-07-03,13.927,14.047,13.78,13.868,1115406,0
2002-07-05,14.004,14.262,13.89,14.013,826123,0
2002-07-08,13.874,14.133,13.804,13.823,824501,0
2002-07-09,13.789,14.054,13.642,13.642,1566251,0
2002-07-10,13.744,13.908,13.486,13.511,766318,0
2002-07-11,13.633,13.727,13.195,13.416,1096167,0
2002-07-12,13.496,13.84,13.252,13.434,558398,0
2002-07-15,13.391,13.649,13.046,13.34,1381277,0
2002-07-16,13.244,13.616,13.177,13.478,525484,0
2002-07-17,13.47,13.675,13.122,13.555,740359,0
2002-07-18,13.598,13.626,13.252,13.288,870634,0
2002-07-19,13.235,13.315,12.85,12.958,1428564,0
2002-07-22,12.899,12.995,12.114,12.183,1152031,0
2002-07-23,12.114,12.375,11.587,11.832,1120040,0
2002-07-24,11.84,11.995,11.182,11.823,1752384,0
2002-07-25,11.733,12.812,11.587,12.614,1314520,0
2002-07-26,12.564,12.786,12.114,12.234,949439,0
2002-07-29,12.242,13.062,12.242,12.995,869935,0
2002-07-30,12.995,13.062,12.431,12.925,584824,0
2002-07-31,12.858,13.15,12.719,12.85,608234,0
2002-08-01,12.812,12.916,12.131,12.183,737579,0
2002-08-02,12.124,12.201,11.923,11.977,481673,0
2002-08-05,11.995,11.995,11.2,11.397,1460554,0
2002-08-06,11.561,12.242,11.458,12.052,767709,0
2002-08-07,12.268,12.555,11.888,12.398,758905,0
2002-08-08,12.468,12.631,12.168,12.622,464288,0
2002-08-09,12.605,12.831,12.414,12.693,583202,0
2002-08-12,12.761,12.803,12.33,12.555,515980,0
2002-08-13,12.545,12.769,12.044,12.124,483991,0
2002-08-14,12.044,12.666,11.863,12.64,558398,0
2002-08-15,12.476,12.875,12.476,12.761,492107,0
2002-08-16,12.761,12.883,12.719,12.84,391508,0
2002-08-19,12.89,12.958,12.71,12.89,418392,0
2002-08-20,12.744,12.858,12.53,12.631,473562,0
2002-08-21,12.631,12.958,12.614,12.95,654824,0
2002-08-22,12.958,13.167,12.812,13.08,544025,0
2002-08-23,13.039,13.046,12.537,12.537,474028,0
2002-08-26,12.53,13.046,12.476,12.941,440645,0
2002-08-27,13.046,13.062,12.286,12.382,703038,0
2002-08-28,12.406,12.406,12.175,12.175,389419,0
2002-08-29,12.131,12.131,11.75,11.905,1058615,0
2002-08-30,11.805,12.036,11.777,11.823,438559,0
2002-09-03,11.777,12.131,11.742,11.879,673372,0
2002-09-04,11.879,12.183,11.622,11.923,1036599,0
2002-09-05,11.871,11.932,11.27,11.27,1444561,0
2002-09-06,11.27,11.458,11.26,11.32,978183,0
2002-09-09,11.346,11.856,11.233,11.777,531045,0
2002-09-10,11.814,11.96,11.552,11.614,665949,0
2002-09-11,11.552,11.897,11.552,11.641,707909,0
2002-09-12,11.632,11.683,11.328,11.416,556776,0
2002-09-13,11.346,11.622,11.27,11.604,543332,0
2002-09-16,11.587,11.716,11.388,11.518,503003,0
2002-09-17,11.526,11.659,11.088,11.252,977257,0
2002-09-18,11.225,11.492,11.182,11.346,501607,0
2002-09-19,11.328,11.683,11.243,11.604,1156670,0
2002-09-20,11.659,11.768,11.407,11.742,1152264,0
2002-09-23,11.708,11.768,11.622,11.742,920696,0
2002-09-24,11.614,11.786,11.441,11.674,660621,0
2002-09-25,11.674,11.977,11.587,11.897,573468,0
2002-09-26,11.969,12.476,11.856,12.46,424652,0
2002-09-27,12.375,12.382,11.759,11.879,794601,0
2002-09-30,11.969,11.969,11.278,11.595,1427869,0
2002-10-01,11.614,12.052,11.346,12.036,583895,0
2002-10-02,12.019,12.07,11.571,11.683,843048,0
2002-10-03,11.995,12.234,11.832,12.096,686814,0
2002-10-04,12.096,12.114,11.484,11.823,599196,0
2002-10-07,11.75,11.871,11.535,11.667,557470,0
2002-10-08,11.75,11.95,11.477,11.674,616117,0
2002-10-09,11.595,11.595,11.096,11.209,901692,0
2002-10-10,11.252,11.587,11.139,11.458,1064180,0
2002-10-11,11.641,11.716,11.467,11.535,878277,0
2002-10-14,11.526,11.587,11.441,11.484,688898,0
2002-10-15,11.587,12.07,11.477,11.805,1884277,0
2002-10-16,11.832,11.832,11.544,11.699,1317534,0
2002-10-17,11.768,11.888,11.614,11.848,1342571,0
2002-10-18,11.879,11.95,11.733,11.848,793441,0
2002-10-21,11.888,11.888,11.502,11.848,1366213,0
2002-10-22,11.674,12.087,11.595,11.969,1318924,0
2002-10-23,11.848,12.727,11.814,12.564,1615160,0
2002-10-24,12.649,13.056,12.587,12.622,1942456,0
2002-10-25,12.777,12.883,12.53,12.84,593632,0
2002-10-28,12.795,12.883,12.45,12.494,664562,0
2002-10-29,12.45,12.596,12.141,12.494,709995,0
2002-10-30,12.545,12.883,12.545,12.84,606848,0
2002-10-31,12.751,12.976,12.622,12.693,445980,0
2002-11-01,12.719,12.908,12.406,12.883,834702,0
2002-11-04,12.916,13.186,12.916,13.062,523164,0
2002-11-05,13.004,13.296,12.883,13.244,585285,0
2002-11-06,13.296,13.34,12.976,13.226,936925,0
2002-11-07,13.278,13.278,12.751,12.803,889405,0
2002-11-08,12.858,13.141,12.786,13.07,631877,0
2002-11-11,13.039,13.039,12.555,12.605,507404,0
2002-11-12,12.614,12.84,12.537,12.702,709995,0
2002-11-13,12.614,13.046,12.485,12.976,671978,0
2002-11-14,13.03,13.323,12.883,13.323,683800,0
2002-11-15,13.305,13.434,13.106,13.416,1177066,0
2002-11-18,13.373,13.391,12.958,12.967,550748,0
2002-11-19,12.985,13.235,12.803,13.046,501145,0
2002-11-20,12.941,13.391,12.941,13.373,474718,0
2002-11-21,13.348,13.478,13.195,13.261,816387,0
2002-11-22,13.235,13.244,12.812,12.976,1192363,0
2002-11-25,13.022,13.022,12.786,12.985,579261,0
2002-11-26,12.995,12.995,12.53,12.64,875729,0
2002-11-27,12.555,13.056,12.555,12.976,818473,0
2002-11-29,13.062,13.218,13.022,13.113,302493,0
2002-12-02,13.132,13.195,13.046,13.15,628171,0
2002-12-03,13.122,13.391,13.089,13.288,672906,0
2002-12-04,13.288,13.701,12.976,13.416,1717380,0
2002-12-05,13.486,13.598,13.288,13.563,2155944,0
2002-12-06,13.616,13.667,13.382,13.616,1887987,0
2002-12-09,13.589,13.633,13.186,13.296,1327732,0
2002-12-10,13.348,13.616,13.261,13.589,1310809,0
2002-12-11,13.572,13.882,13.511,13.804,1650625,0
2002-12-12,13.858,14.115,13.84,14.062,2975809,0
2002-12-13,14.081,14.142,13.797,14.004,1987656,0
2002-12-16,13.987,14.038,13.694,13.979,2413700,0
2002-12-17,13.804,14.004,13.667,13.71,1238028,0
2002-12-18,13.649,13.78,13.47,13.581,900299,0
2002-12-19,13.727,13.944,13.598,13.685,1975144,0
2002-12-20,13.78,13.96,13.486,13.744,13423592,0
2002-12-23,13.735,13.96,13.537,13.744,3287807,0
2002-12-24,13.744,13.744,13.555,13.555,735264,0
2002-12-26,13.581,13.898,13.452,13.52,932753,0
2002-12-27,13.486,13.633,13.27,13.34,1232464,0
2002-12-30,13.296,13.416,13.235,13.356,1800832,0
2002-12-31,13.452,13.555,13.34,13.425,1116798,0
2003-01-02,13.581,13.849,13.425,13.675,1727583,0
2003-01-03,13.71,13.727,13.461,13.486,1397506,0
2003-01-06,13.47,13.753,13.425,13.626,1827025,0
2003-01-07,13.555,13.675,13.408,13.555,1370382,0
2003-01-08,13.496,13.598,13.323,13.356,1135572,0
2003-01-09,13.382,13.701,13.34,13.529,1918354,0
2003-01-10,13.452,13.572,13.278,13.34,865759,0
2003-01-13,13.315,13.434,13.039,13.177,2390986,0
2003-01-14,13.15,13.252,13.013,13.122,679399,0
2003-01-15,13.056,13.141,12.761,12.883,1056298,0
2003-01-16,12.821,13.022,12.821,12.883,1179614,0
2003-01-17,12.95,13.106,12.693,12.719,1235477,0
2003-01-21,12.631,12.821,12.349,12.391,1514096,0
2003-01-22,12.357,12.476,12.168,12.21,1539130,0
2003-01-23,12.087,12.391,12.052,12.234,1231999,0
2003-01-24,12.217,12.251,12.052,12.141,1808711,0
2003-01-27,12.158,12.414,11.987,12.044,1136267,0
2003-01-28,12.07,12.192,11.871,12.012,1023385,0
2003-01-29,11.923,12.406,11.614,12.234,1449888,0
2003-01-30,12.259,12.33,11.832,11.832,778601,0
2003-01-31,11.823,12.268,11.725,12.052,1048417,0
2003-02-03,12.044,12.259,11.987,12.141,1274421,0
2003-02-04,12.07,12.078,11.84,12.019,1849970,0
2003-02-05,12.587,13.607,12.476,13.046,5071486,0
2003-02-06,12.95,13.478,12.932,13.132,1721787,0
2003-02-07,13.208,13.34,12.751,12.751,1286705,0
2003-02-10,12.761,13.159,12.751,12.976,1175907,0
2003-02-11,13.004,13.201,12.985,13.113,1383132,0
2003-02-12,13.106,13.27,13.022,13.022,1040073,0
2003-02-13,13.113,13.122,12.883,12.883,852783,0
2003-02-14,12.995,13.34,12.89,13.122,863442,0
2003-02-18,13.122,13.555,13.113,13.511,1277662,0
2003-02-19,13.563,13.563,13.364,13.496,1156434,0
2003-02-20,13.555,13.589,13.452,13.52,1329587,0
2003-02-21,13.555,13.667,13.356,13.607,1057690,0
2003-02-24,13.461,13.47,13.039,13.039,1075308,0
2003-02-25,13.039,13.27,12.693,13.261,796454,0
2003-02-26,13.195,13.244,12.908,12.95,777675,0
2003-02-27,12.995,13.261,12.89,13.159,909338,0
2003-02-28,13.201,13.434,13.097,13.208,678935,0
2003-03-03,13.416,13.425,13.208,13.382,911654,0
2003-03-04,13.261,13.555,13.261,13.443,819172,0
2003-03-05,13.416,13.675,13.416,13.572,1521978,0
2003-03-06,13.478,13.633,13.348,13.537,803176,0
2003-03-07,13.416,13.598,13.373,13.511,882916,0
2003-03-10,13.461,13.511,13.218,13.27,908875,0
2003-03-11,13.261,13.434,13.195,13.235,865995,0
2003-03-12,13.177,13.323,12.976,13.201,1237101,0
2003-03-13,13.288,13.969,13.278,13.96,1976534,0
2003-03-14,14.013,14.038,13.868,14.021,1016196,0
2003-03-17,14.004,14.391,13.927,14.382,1596617,0
2003-03-18,14.133,14.195,13.823,14.124,1770233,0
2003-03-19,14.133,14.532,14.115,14.443,840031,0
2003-03-20,14.359,14.625,14.237,14.581,646020,0
2003-03-21,14.744,14.882,14.408,14.823,1042624,0
2003-03-24,14.506,14.608,14.369,14.572,1229914,0
2003-03-25,14.625,14.84,14.563,14.807,884303,0
2003-03-26,14.807,14.867,14.608,14.727,691449,0
2003-03-27,14.727,14.727,14.375,14.469,1238028,0
2003-03-28,14.408,14.417,14.158,14.237,953611,0
2003-03-31,14.158,14.158,13.762,14.108,1803148,0
2003-04-01,13.882,14.237,13.804,14.142,1085506,0
2003-04-02,14.228,14.599,14.158,14.514,915596,0
2003-04-03,14.599,14.67,14.391,14.408,1586001,0
2003-04-04,14.469,14.772,14.425,14.608,665800,0
2003-04-07,14.71,15.031,14.634,14.685,1033320,0
2003-04-08,14.84,14.996,14.634,14.892,779948,0
2003-04-09,14.909,15.099,14.572,14.643,1351010,0
2003-04-10,14.643,14.685,14.497,14.685,602916,0
2003-04-11,14.718,14.823,14.469,14.572,608305,0
2003-04-14,14.563,14.9,14.546,14.859,1005846,0
2003-04-15,14.927,15.099,14.85,15.099,804608,0
2003-04-16,15.099,15.099,14.685,14.763,923326,0
2003-04-17,14.763,15.186,14.763,15.161,1302368,0
2003-04-21,15.099,15.143,14.927,15.117,512516,0
2003-04-22,15.099,15.531,15.082,15.454,1245689,0
2003-04-23,15.539,16.272,15.515,15.867,3407688,0
2003-04-24,15.728,15.867,15.608,15.745,1032678,0
2003-04-25,15.72,15.745,15.487,15.591,745062,0
2003-04-28,15.572,16.014,15.548,15.926,1392331,0
2003-04-29,15.962,16.161,15.728,15.981,1163501,0
2003-04-30,15.943,16.007,15.807,15.867,737975,0
2003-05-01,15.926,16.023,15.47,15.608,1267237,0
2003-05-02,15.572,15.789,15.479,15.728,1985150,0
2003-05-05,15.962,16.272,15.781,16.196,1774222,0
2003-05-06,16.196,16.471,16.196,16.316,2359904,0
2003-05-07,16.299,16.533,16.221,16.316,1644400,0
2003-05-08,16.272,16.289,16.023,16.17,2089232,0
2003-05-09,16.161,16.393,16.117,16.352,1053966,0
2003-05-12,16.393,16.722,16.18,16.573,1242702,0
2003-05-13,16.573,16.573,16.246,16.41,1007696,0
2003-05-14,16.471,16.471,16.196,16.246,755589,0
2003-05-15,16.229,16.352,16.18,16.221,751155,0
2003-05-16,16.255,16.255,15.789,15.917,1594364,0
2003-05-19,15.86,15.884,15.515,15.515,1040460,0
2003-05-20,15.565,15.642,15.35,15.454,596457,0
2003-05-21,15.47,15.565,15.367,15.515,838815,0
2003-05-22,15.487,15.625,15.383,15.497,787499,0
2003-05-23,15.445,15.556,15.254,15.497,596278,0
2003-05-27,15.436,15.591,15.334,15.591,1472835,0
2003-05-28,15.581,15.9,15.556,15.713,839953,0
2003-05-29,15.789,15.962,15.565,15.661,692073,0
2003-05-30,15.688,16.074,15.531,16.074,665623,0
2003-06-02,16.082,16.289,15.917,15.981,704030,0
2003-06-03,16.04,16.066,15.798,15.807,485949,0
2003-06-04,15.745,16.238,15.713,16.161,696987,0
2003-06-05,15.86,15.943,15.67,15.9,774379,0
2003-06-06,16.023,16.074,15.246,15.35,1160200,0
2003-06-09,15.316,15.383,15.117,15.169,892322,0
2003-06-10,15.236,15.572,15.186,15.487,541774,0
2003-06-11,15.548,15.572,15.177,15.334,1018445,0
2003-06-12,15.177,15.325,15.031,15.254,590204,0
2003-06-13,15.272,15.391,14.944,15.099,755510,0
2003-06-16,15.117,15.334,15.055,15.298,1049288,0
2003-06-17,15.409,15.409,14.867,15.108,1202180,0
2003-06-18,15.046,15.21,14.988,15.099,1195352,0
2003-06-19,15.099,15.143,14.727,14.918,1163854,0
2003-06-20,14.935,15.014,14.67,14.882,1761278,0
2003-06-23,15.055,15.307,15.038,15.203,1824292,0
2003-06-24,15.28,15.298,14.772,15.023,720900,0
2003-06-25,14.935,15.334,14.927,15.143,1019398,0
2003-06-26,15.203,15.47,14.927,15.316,714542,0
2003-06-27,15.445,15.713,15.316,15.391,843001,0
2003-06-30,15.391,15.462,15.203,15.289,808585,0
2003-07-01,15.186,15.391,14.882,15.272,929731,0
2003-07-02,15.254,15.316,15.099,15.272,806550,0
2003-07-03,15.143,15.316,14.962,14.962,398075,0
2003-07-07,15.099,15.47,15.023,15.427,1224250,0
2003-07-08,15.383,16.04,15.383,15.892,1806162,0
2003-07-09,16.007,16.023,15.807,15.962,832368,0
2003-07-10,15.99,16.098,15.825,15.9,732707,0
2003-07-11,15.917,16.255,15.867,15.99,806924,0
2003-07-14,16.007,16.41,16.007,16.289,809517,0
2003-07-15,16.289,16.393,16.107,16.161,665051,0
2003-07-16,16.238,16.418,16.145,16.393,582081,0
2003-07-17,16.325,16.41,16.056,16.136,737220,0
2003-07-18,16.221,16.471,15.531,16.289,567698,0
2003-07-21,16.289,16.334,15.745,15.962,832034,0
2003-07-22,16.007,16.316,15.817,16.04,570653,0
2003-07-23,16.04,16.048,15.082,15.572,2197435,0
2003-07-24,15.67,15.9,15.487,15.515,940343,0
2003-07-25,15.515,15.917,15.47,15.844,795044,0
2003-07-28,15.844,15.936,15.487,15.688,538602,0
2003-07-29,15.652,15.876,15.289,15.876,891589,0
2003-07-30,15.9,15.926,15.591,15.834,791445,0
2003-07-31,15.86,16.307,15.825,15.926,1129298,0
2003-08-01,15.981,16.117,15.497,15.572,1125232,0
2003-08-04,15.634,15.86,15.316,15.688,741910,0
2003-08-05,15.695,15.9,15.531,15.565,1180911,0
2003-08-06,15.531,15.807,15.391,15.427,680350,0
2003-08-07,15.445,15.591,15.35,15.581,727623,0
2003-08-08,15.487,15.728,15.436,15.642,1229703,0
2003-08-11,15.565,15.943,15.531,15.917,1111041,0
2003-08-12,15.9,16.213,15.876,16.18,1187367,0
2003-08-13,16.221,16.238,15.844,16.056,778695,0
2003-08-14,16.082,16.272,16,16.213,473857,0
2003-08-15,16.117,16.255,15.99,16.18,303792,0
2003-08-18,16.18,16.289,15.745,16.161,1234939,0
2003-08-19,16.161,16.255,16.04,16.136,528050,0
2003-08-20,16.136,16.255,15.943,15.99,725607,0
2003-08-21,16.04,16.334,15.936,16.299,790011,0
2003-08-22,16.393,16.471,15.972,16.056,675039,0
2003-08-25,16.04,16.145,15.807,15.917,397533,0
2003-08-26,15.876,15.962,15.515,15.917,631204,0
2003-08-27,15.876,15.936,15.745,15.867,422957,0
2003-08-28,15.9,16.289,15.539,16.255,830150,0
2003-08-29,16.238,16.377,16.136,16.352,507567,0
2003-09-02,16.213,16.826,16.213,16.791,962468,0
2003-09-03,16.697,17.032,16.679,16.928,1392744,0
2003-09-04,16.981,17.04,16.722,16.852,1341604,0
2003-09-05,16.842,16.867,16.41,16.445,677084,0
2003-09-08,16.489,16.877,16.453,16.783,669359,0
2003-09-09,16.644,16.799,16.498,16.679,913068,0
2003-09-10,16.653,16.764,16.41,16.565,646952,0
2003-09-11,16.565,16.746,16.41,16.635,662637,0
2003-09-12,16.729,16.764,16.471,16.703,713124,0
2003-09-15,16.722,16.859,16.663,16.783,1001759,0
2003-09-16,17.04,17.31,16.842,17.273,1096318,0
2003-09-17,17.273,17.394,16.91,16.91,788390,0
2003-09-18,17.023,17.643,16.919,17.643,1071115,0
2003-09-19,17.653,17.687,16.238,17.084,2038240,0
2003-09-22,16.954,17.101,16.722,16.738,772506,0
2003-09-23,16.738,17.101,16.703,17.014,726909,0
2003-09-24,16.565,16.981,16.352,16.352,886403,0
2003-09-25,16.352,16.609,16.117,16.187,1031433,0
2003-09-26,16.04,16.289,15.917,16.082,818957,0
2003-09-29,16.066,16.437,16.04,16.377,552839,0
2003-09-30,16.377,16.41,16.023,16.066,803120,0
2003-10-01,16.066,16.697,16.066,16.688,881669,0
2003-10-02,16.738,16.746,16.289,16.557,627735,0
2003-10-03,16.653,16.928,16.498,16.826,882937,0
2003-10-06,16.842,16.947,16.703,16.713,695900,0
2003-10-07,16.713,16.842,16.565,16.791,659099,0
2003-10-08,16.852,16.928,16.548,16.609,861823,0
2003-10-09,16.729,17.257,16.672,16.902,902323,0
2003-10-10,16.964,17.213,16.842,16.947,784082,0
2003-10-13,17.04,17.318,17.023,17.221,521664,0
2003-10-14,17.213,17.55,17.179,17.325,918220,0
2003-10-15,17.257,17.301,16.834,17.162,858433,0
2003-10-16,17.213,17.421,17.118,17.318,571925,0
2003-10-17,17.376,17.376,16.867,17.023,886948,0
2003-10-20,17.023,17.351,16.826,17.351,614094,0
2003-10-21,17.318,17.456,17.154,17.318,589213,0
2003-10-22,17.239,17.239,16.573,16.764,1220931,0
2003-10-23,16.764,16.999,16.565,16.738,901566,0
2003-10-24,16.548,17.179,16.471,17.101,1130076,0
2003-10-27,17.195,17.603,16.867,17.076,1104657,0
2003-10-28,17.04,17.335,16.809,17.335,1635621,0
2003-10-29,17.179,17.318,16.947,17.032,856633,0
2003-10-30,17.195,17.239,16.867,16.928,1015595,0
2003-10-31,16.91,17.101,16.842,16.981,563891,0
2003-11-03,16.91,17.412,16.826,17.367,981570,0
2003-11-04,17.273,17.635,17.213,17.43,746908,0
2003-11-05,17.473,17.643,17.118,17.43,910946,0
2003-11-06,17.43,17.705,17.351,17.643,749461,0
2003-11-07,17.669,17.913,17.643,17.817,886274,0
2003-11-10,17.767,17.947,17.724,17.851,882296,0
2003-11-11,17.843,17.947,17.514,17.627,1026211,0
2003-11-12,17.705,18.55,17.705,18.162,1085456,0
2003-11-13,18.162,18.386,17.981,18.345,1002652,0
2003-11-14,17.456,17.643,17.171,17.385,4616272,0
2003-11-17,17.359,17.489,16.618,16.91,2118866,0
2003-11-18,16.919,16.947,16.525,16.573,1408834,0
2003-11-19,16.609,16.895,16.453,16.791,1255932,0
2003-11-20,16.791,16.99,16.541,16.541,1417931,0
2003-11-21,16.592,16.653,16.334,16.533,2143092,0
2003-11-24,16.533,16.877,16.289,16.791,1507875,0
2003-11-25,16.842,16.938,16.582,16.817,1026687,0
2003-11-26,16.773,17.118,16.573,16.867,981288,0
2003-11-28,16.919,17.101,16.867,16.99,501765,0
2003-12-01,16.999,18.042,16.947,17.669,1622842,0
2003-12-02,17.514,17.594,16.928,17.023,1236699,0
2003-12-03,16.972,17.257,16.703,16.703,1985724,0
2003-12-04,16.672,17.257,16.498,16.852,1253548,0
2003-12-05,16.867,16.928,16.18,16.565,1179173,0
2003-12-08,16.48,17.048,16.471,16.999,894628,0
2003-12-09,16.999,17.076,16.307,16.697,1051923,0
2003-12-10,16.697,16.902,16.565,16.826,845530,0
2003-12-11,16.842,17.473,16.783,17.162,846923,0
2003-12-12,17.179,17.188,16.592,16.809,806253,0
2003-12-15,17.023,17.04,16.453,16.471,1085997,0
2003-12-16,16.565,16.783,16.289,16.377,1092464,0
2003-12-17,16.437,16.437,16.136,16.238,1033770,0
2003-12-18,16.352,16.489,16.056,16.196,1547334,0
2003-12-19,16.196,16.289,15.844,15.962,1924848,0
2003-12-22,16.014,16.187,15.884,16.066,1532243,0
2003-12-23,16.066,16.238,16.04,16.18,984278,0
2003-12-24,16.117,16.196,16.066,16.136,214182,0
2003-12-26,16.238,16.255,16.048,16.056,248570,0
2003-12-29,16.04,16.418,16.04,16.41,641334,0
2003-12-30,16.352,16.533,16.221,16.471,734264,0
2003-12-31,16.533,16.565,16.255,16.352,1021744,0
2004-01-02,16.255,16.729,16.255,16.36,1059996,0
2004-01-05,16.453,16.783,16.445,16.722,1130395,0
2004-01-06,16.722,16.859,16.525,16.817,819080,0
2004-01-07,16.783,16.783,16.299,16.516,1019093,0
2004-01-08,16.635,16.672,16.289,16.525,866983,0
2004-01-09,16.541,16.592,16.221,16.299,670684,0
2004-01-12,16.334,16.471,16.056,16.213,1180836,0
2004-01-13,16.066,16.307,16.048,16.264,992093,0
2004-01-14,16.352,16.498,16.161,16.213,1127890,0
2004-01-15,15.867,16.272,15.789,16.066,2367735,0
2004-01-16,16.153,16.573,16.082,16.573,1071943,0
2004-01-20,16.548,16.826,16.508,16.755,1137319,0
2004-01-21,16.722,17.084,16.592,16.842,926714,0
2004-01-22,16.799,16.947,16.697,16.703,603428,0
2004-01-23,16.672,16.902,16.653,16.877,549780,0
2004-01-26,16.809,16.867,16.498,16.867,667511,0
2004-01-27,16.902,16.91,16.471,16.516,784114,0
2004-01-28,16.618,16.817,16.334,16.352,721772,0
2004-01-29,16.352,16.548,16.307,16.525,885395,0
2004-01-30,16.401,16.533,16.316,16.352,828446,0
2004-02-02,16.377,16.799,16.221,16.516,1371529,0
2004-02-03,16.471,16.722,16.445,16.663,1274090,0
2004-02-04,16.533,17.351,16.48,17.301,3195757,0
2004-02-05,17.318,17.43,16.867,16.999,1413725,0
2004-02-06,17.084,17.421,16.999,17.385,1109365,0
2004-02-09,17.385,17.385,17.162,17.335,712771,0
2004-02-10,17.195,17.603,16.902,17.55,1080495,0
2004-02-11,17.514,17.782,17.335,17.714,1148894,0
2004-02-12,17.669,17.817,17.394,17.421,1013779,0
2004-02-13,17.367,17.55,17.066,17.162,1430722,0
2004-02-17,17.137,17.394,17.048,17.179,1154822,0
2004-02-18,17.109,17.221,16.653,16.981,1282602,0
2004-02-19,16.999,17.257,16.919,16.99,1515198,0
2004-02-20,16.981,17.351,16.954,17.221,2083366,0
2004-02-23,17.058,17.195,16.885,16.947,1382701,0
2004-02-24,17.101,17.266,16.947,17.118,1367153,0
2004-02-25,17.101,17.179,16.928,17.162,712811,0
2004-02-26,17.213,17.266,17.048,17.195,777511,0
2004-02-27,17.076,17.248,16.947,17.084,905053,0
2004-03-01,17.092,17.448,17.032,17.394,976577,0
2004-03-02,17.335,17.714,17.137,17.213,1263886,0
2004-03-03,17.203,17.282,16.999,17.179,1332539,0
2004-03-04,17.084,17.301,17.084,17.292,824039,0
2004-03-05,17.101,17.456,17.101,17.257,1558025,0
2004-03-08,17.318,17.318,16.791,17.118,3045985,0
2004-03-09,16.999,17.318,16.999,17.137,1492243,0
2004-03-10,17.023,17.239,16.783,16.783,1497447,0
2004-03-11,16.817,17.154,16.672,16.729,1637369,0
2004-03-12,16.902,17.137,16.738,17.137,1004949,0
2004-03-15,16.867,17.084,16.697,16.697,896784,0
2004-03-16,16.809,16.867,16.508,16.627,998651,0
2004-03-17,16.688,17.084,16.516,16.947,985418,0
2004-03-18,16.91,17.04,16.826,16.947,944636,0
2004-03-19,16.964,16.964,16.516,16.516,774848,0
2004-03-22,16.516,16.592,16.17,16.229,1101533,0
2004-03-23,16.609,17.04,16.508,16.885,2214801,0
2004-03-24,16.859,17.567,16.859,17.505,2890678,0
2004-03-25,17.576,17.724,17.43,17.705,1333548,0
2004-03-26,17.613,17.687,17.514,17.558,610567,0
2004-03-29,17.505,17.904,17.473,17.653,1082384,0
2004-03-30,17.669,17.879,17.514,17.879,983465,0
2004-03-31,17.888,17.904,17.669,17.904,740668,0
2004-04-01,18.319,18.509,18.214,18.37,2601109,0
2004-04-02,18.465,18.723,18.465,18.689,1207118,0
2004-04-05,18.706,18.828,18.55,18.803,739248,0
2004-04-06,18.784,19.051,18.765,18.92,1654748,0
2004-04-07,18.903,18.983,18.429,18.629,1675508,0
2004-04-08,18.5,18.747,18.042,18.162,1174418,0
2004-04-12,18.223,18.447,18.016,18.309,1021804,0
2004-04-13,18.284,18.354,17.981,18.059,1093313,0
2004-04-14,17.964,18.084,17.86,18.032,1581640,0
2004-04-15,18.016,18.231,17.888,18.102,864250,0
2004-04-16,17.938,18.119,17.869,17.964,1001308,0
2004-04-19,17.99,18.155,17.724,18.155,579439,0
2004-04-20,18.024,18.319,17.843,18.119,1143656,0
2004-04-21,17.921,18.076,17.594,17.921,1189099,0
2004-04-22,17.869,18.335,17.687,18.11,1054442,0
2004-04-23,18.024,18.119,17.627,18.076,1163394,0
2004-04-26,18.119,18.395,17.733,17.921,582184,0
2004-04-27,18.042,18.326,17.843,18.007,1204845,0
2004-04-28,17.964,18.059,17.653,17.869,1644677,0
2004-04-29,17.913,18.335,17.62,17.792,1357757,0
2004-04-30,17.825,18.076,17.585,17.705,863816,0
2004-05-03,17.653,18.094,17.567,17.921,1809148,0
2004-05-04,17.843,17.888,17.523,17.643,1372260,0
2004-05-05,17.643,17.888,17.376,17.843,1026703,0
2004-05-06,17.792,18.076,17.585,17.869,1428883,0
2004-05-07,17.749,18.076,17.603,17.782,1648958,0
2004-05-10,17.653,17.767,17.489,17.627,1398240,0
2004-05-11,17.613,17.739,17.195,17.359,1259484,0
2004-05-12,17.273,17.489,17.154,17.456,1509238,0
2004-05-13,17.532,17.613,17.195,17.394,665152,0
2004-05-14,17.456,17.541,17.171,17.335,708012,0
2004-05-17,17.318,17.335,16.999,17.101,1428694,0
2004-05-18,17.128,17.188,16.809,17.058,1986739,0
2004-05-19,17.162,17.282,16.764,16.809,2060762,0
2004-05-20,16.91,16.999,16.826,16.852,1001278,0
2004-05-21,16.938,17.137,16.834,17.137,1237624,0
2004-05-24,17.23,17.318,17.137,17.257,1066695,0
2004-05-25,17.273,17.955,17.239,17.947,1582607,0
2004-05-26,17.825,17.938,17.687,17.808,688642,0
2004-05-27,17.834,17.904,17.532,17.749,898157,0
2004-05-28,17.705,17.938,17.669,17.938,578574,0
2004-06-01,17.749,18.102,17.705,18.076,1509711,0
2004-06-02,18.137,18.223,18.024,18.145,911614,0
2004-06-03,18.076,18.137,17.904,17.904,659943,0
2004-06-04,17.998,18.18,17.86,17.981,954667,0
2004-06-07,18.042,18.3,17.981,18.257,821051,0
2004-06-08,18.275,18.567,18.197,18.567,887405,0
2004-06-09,18.429,18.491,18.3,18.335,658389,0
2004-06-10,18.429,18.524,18.335,18.456,882774,0
2004-06-14,18.421,18.465,18.257,18.275,845946,0
2004-06-15,18.447,18.731,18.429,18.61,914863,0
2004-06-16,18.648,18.706,18.395,18.593,627311,0
2004-06-17,18.533,18.629,18.335,18.55,565240,0
2004-06-18,18.483,18.765,18.421,18.55,1200853,0
2004-06-21,18.533,18.558,18.345,18.377,886500,0
2004-06-22,18.404,18.665,18.119,18.665,856433,0
2004-06-23,18.656,19.06,18.648,19.06,1239661,0
2004-06-24,19.119,19.119,18.747,18.852,670775,0
2004-06-25,18.828,19.413,18.828,19.379,2095489,0
2004-06-28,19.413,19.743,19.356,19.689,2040241,0
2004-06-29,19.612,19.923,19.456,19.509,1546902,0
2004-06-30,19.257,19.776,19.241,19.776,1770042,0
2004-07-01,19.965,20.171,19.535,19.636,1708707,0
2004-07-02,19.706,19.785,19.509,19.646,768649,0
2004-07-06,19.674,19.809,19.492,19.612,1528710,0
2004-07-07,19.569,19.819,19.535,19.809,656227,0
2004-07-08,19.845,19.845,19.241,19.293,1346905,0
2004-07-09,19.206,19.551,19.206,19.492,805053,0
2004-07-12,19.466,19.646,19.155,19.473,1137337,0
2004-07-13,19.492,19.62,19.371,19.595,946557,0
2004-07-14,19.473,19.733,19.43,19.551,711986,0
2004-07-15,19.509,20.018,19.43,19.845,879532,0
2004-07-16,19.845,19.905,19.56,19.56,900910,0
2004-07-19,19.706,19.845,19.629,19.767,1134338,0
2004-07-20,19.785,20.123,19.759,20.123,1068422,0
2004-07-21,19.785,19.897,18.843,19.206,4065555,0
2004-07-22,19.241,19.265,18.983,19.138,1691274,0
2004-07-23,19.084,19.257,18.896,18.939,837884,0
2004-07-26,18.911,19.241,18.765,18.812,1043473,0
2004-07-27,18.911,18.983,18.395,18.656,1388766,0
2004-07-28,18.567,18.784,18.386,18.665,1595106,0
2004-07-29,18.757,19.084,18.61,18.983,1166701,0
2004-07-30,18.92,19.024,18.567,18.86,821456,0
2004-08-02,18.812,19.155,18.747,19.078,1322141,0
2004-08-03,19.024,19.318,18.983,18.999,1031215,0
2004-08-04,19.06,19.182,18.86,19.024,935814,0
2004-08-05,19.024,19.024,18.483,18.483,1212951,0
2004-08-06,18.438,18.465,17.749,17.782,2231036,0
2004-08-09,18.395,18.812,17.792,18.128,2345679,0
2004-08-10,18.223,18.61,18.137,18.533,1280821,0
2004-08-11,18.447,18.672,18.335,18.518,893619,0
2004-08-12,18.395,18.518,18.119,18.137,1071033,0
2004-08-13,18.206,18.412,17.843,17.947,912349,0
2004-08-16,18.024,18.249,17.921,18.042,1532930,0
2004-08-17,18.007,18.197,17.904,18.197,1157317,0
2004-08-18,18.119,18.465,17.981,18.429,1108474,0
2004-08-19,18.377,18.429,18.102,18.239,910577,0
2004-08-20,18.239,18.412,17.998,18.354,715108,0
2004-08-23,18.354,18.602,18.024,18.137,1069404,0
2004-08-24,18.319,18.412,18.084,18.214,1050446,0
2004-08-25,18.291,18.567,18.197,18.474,934426,0
2004-08-26,18.386,18.747,18.291,18.326,991154,0
2004-08-27,18.429,18.567,18.284,18.474,652747,0
2004-08-30,18.377,18.784,18.119,18.145,815775,0
2004-08-31,18.119,18.412,18.119,18.412,928462,0
2004-09-01,18.257,18.715,18.223,18.456,985343,0
2004-09-02,18.465,18.888,18.429,18.828,878601,0
2004-09-03,18.828,18.896,18.638,18.706,903819,0
2004-09-07,18.784,19.199,18.723,19.199,1250115,0
2004-09-08,19.215,19.293,18.939,19.024,970136,0
2004-09-09,19.078,19.284,19.009,19.119,715157,0
2004-09-10,19.182,19.293,18.983,19.293,731757,0
2004-09-13,19.265,19.413,19.241,19.356,901251,0
2004-09-14,19.356,19.379,19.092,19.215,1404361,0
2004-09-15,19.257,19.388,19.155,19.199,978161,0
2004-09-16,19.241,19.379,19.191,19.356,707093,0
2004-09-17,19.447,19.664,19.413,19.5,1199090,0
2004-09-20,19.551,19.706,19.388,19.612,777693,0
2004-09-21,19.716,19.845,19.586,19.767,1012658,0
2004-09-22,19.785,19.785,19.233,19.379,1110782,0
2004-09-23,19.284,19.473,19.215,19.257,1038041,0
2004-09-24,19.318,19.828,19.215,19.689,1013522,0
2004-09-27,19.612,19.767,19.456,19.586,953487,0
2004-09-28,19.612,19.612,19.43,19.551,1030228,0
2004-09-29,19.518,20.018,19.447,20.018,1306829,0
2004-09-30,19.957,20.078,19.828,20.018,879600,0
2004-10-01,20.207,20.604,20.088,20.553,1339461,0
2004-10-04,20.475,20.742,20.37,20.417,967472,0
2004-10-05,20.458,20.811,20.424,20.614,1554676,0
2004-10-06,20.629,20.707,20.449,20.492,1358323,0
2004-10-07,20.417,20.509,20.139,20.163,721211,0
2004-10-08,20.188,20.361,20.078,20.198,928327,0
2004-10-11,20.278,20.352,20.104,20.171,657723,0
2004-10-12,20.155,20.155,19.8,20.025,916830,0
2004-10-13,19.905,20.207,19.664,19.819,1059053,0
2004-10-14,19.889,20.207,19.889,19.905,823807,0
2004-10-15,19.889,20.571,19.889,20.407,1483190,0
2004-10-18,20.389,20.836,20.309,20.733,1112580,0
2004-10-19,20.69,20.733,19.957,20.139,1536383,0
2004-10-20,20.889,21.785,20.88,21.762,6379002,0
2004-10-21,21.527,22.787,21.484,22.553,3245291,0
2004-10-22,22.38,22.918,22.297,22.347,2231814,0
2004-10-25,22.398,22.642,22.123,22.58,1374725,0
2004-10-26,22.553,23.402,22.534,23.339,2527313,0
2004-10-27,23.312,23.402,22.632,23.23,2196481,0
2004-10-28,23.098,23.239,22.84,23.122,1218872,0
2004-10-29,22.977,23.416,22.772,23.269,1375319,0
2004-11-01,23.122,23.442,22.89,23.064,1488696,0
2004-11-02,22.572,22.936,22.38,22.59,2500489,0
2004-11-03,22.708,23.082,22.708,23.082,1519879,0
2004-11-04,23.122,23.547,23.082,23.435,1942901,0
2004-11-05,23.512,23.884,23.485,23.667,1331135,0
2004-11-08,23.728,23.728,23.416,23.648,1214229,0
2004-11-09,23.728,23.728,23.376,23.547,1413226,0
2004-11-10,23.557,23.667,23.366,23.494,1250475,0
2004-11-11,23.529,23.83,23.402,23.746,1179173,0
2004-11-12,23.494,23.512,23.098,23.512,1439508,0
2004-11-15,22.865,22.926,22.297,22.468,2206669,0
2004-11-16,22.371,22.478,22.105,22.234,1701061,0
2004-11-17,22.133,22.899,22.133,22.606,1078667,0
2004-11-18,22.572,22.726,22.512,22.606,822725,0
2004-11-19,22.632,22.692,22.142,22.332,1131403,0
2004-11-22,22.314,22.744,22.216,22.684,1342530,0
2004-11-23,22.562,22.804,22.347,22.772,1003132,0
2004-11-24,22.881,23.14,22.831,23.019,896247,0
2004-11-26,23.047,23.082,22.772,22.787,302753,0
2004-11-29,22.804,23.019,22.708,22.959,977061,0
2004-11-30,22.909,23.212,22.772,23.193,1195150,0
2004-12-01,23.003,23.746,22.968,23.512,1670191,0
2004-12-02,23.512,23.538,23.122,23.253,1142888,0
2004-12-03,23.157,23.667,23.038,23.547,1845314,0
2004-12-06,23.573,23.822,23.366,23.376,1104947,0
2004-12-07,23.357,23.581,22.881,22.89,965916,0
2004-12-08,23.019,23.64,22.881,23.494,926707,0
2004-12-09,23.469,23.529,23.098,23.357,897119,0
2004-12-10,23.295,23.295,22.804,22.95,728368,0
2004-12-13,22.95,23.279,22.909,23.279,617704,0
2004-12-14,23.221,23.746,23.184,23.728,1067425,0
2004-12-15,23.657,23.728,23.312,23.529,819946,0
2004-12-16,23.529,23.573,23.221,23.357,801850,0
2004-12-17,23.598,23.728,23.435,23.485,1187196,0
2004-12-20,23.607,23.702,23.402,23.573,948285,0
2004-12-21,23.573,24.1,23.573,23.822,1369094,0
2004-12-22,24.003,24.1,23.738,24.021,820434,0
2004-12-23,23.927,24.16,23.902,24.003,890957,0
2004-12-27,24.021,24.116,23.573,23.763,1338242,0
2004-12-28,23.959,24.316,23.787,24.316,1146938,0
2004-12-29,24.021,24.332,24.021,24.255,1258563,0
2004-12-30,24.169,24.316,24.169,24.255,1032035,0
2004-12-31,24.16,24.16,23.892,23.952,726135,0
2005-01-03,24.116,24.201,23.557,23.683,2272189,0
2005-01-04,23.91,24.047,23.494,23.59,1950948,0
2005-01-05,23.512,24.1,23.512,23.795,1741275,0
2005-01-06,23.795,24.193,23.772,23.787,1816918,0
2005-01-07,23.902,24.065,23.469,23.469,1377028,0
2005-01-10,23.416,24.029,23.402,23.866,1664305,0
2005-01-11,23.746,23.917,23.728,23.822,1213090,0
2005-01-12,23.772,23.787,22.89,23.047,2305510,0
2005-01-13,22.959,22.994,22.442,22.46,2259544,0
2005-01-14,22.442,22.59,22.216,22.434,2009594,0
2005-01-18,22.398,22.632,22.252,22.553,1237176,0
2005-01-19,22.606,22.772,22.27,22.389,1149510,0
2005-01-20,22.442,22.708,22.207,22.261,1011834,0
2005-01-21,22.27,22.562,22.123,22.176,1181824,0
2005-01-24,22.216,22.451,22.002,22.02,807834,0
2005-01-25,22.079,22.606,22.02,22.225,962890,0
2005-01-26,22.417,22.451,22.123,22.34,996032,0
2005-01-27,22.261,22.451,21.976,22.158,1136649,0
2005-01-28,22.234,22.234,21.752,21.898,2029274,0
2005-01-31,21.924,22.278,21.924,22.216,1591991,0
2005-02-01,22.252,22.398,22.123,22.306,1392055,0
2005-02-02,22.278,22.417,22.176,22.297,1306228,0
2005-02-03,22.34,22.408,22.02,22.142,1146592,0
2005-02-04,22.105,22.27,22.002,22.167,939038,0
2005-02-07,22.216,22.572,22.151,22.572,2023869,0
2005-02-08,22.572,23.09,22.553,23.019,3156202,0
2005-02-09,23.082,23.221,22.061,22.434,2626931,0
2005-02-10,22.497,22.624,21.968,22.097,2225248,0
2005-02-11,22.183,22.726,22.02,22.59,1244178,0
2005-02-14,22.562,22.667,22.297,22.468,791935,0
2005-02-15,22.59,23.221,22.519,23.064,1383959,0
2005-02-16,23.029,23.45,22.909,23.312,1519210,0
2005-02-17,23.339,23.45,22.95,23.114,954427,0
2005-02-18,23.175,23.393,22.797,22.846,1167060,0
2005-02-22,22.744,22.831,22.347,22.417,1568273,0
2005-02-23,22.606,23.003,22.519,22.865,1151497,0
2005-02-24,22.744,23.393,22.65,23.393,1108215,0
2005-02-25,23.41,23.683,23.26,23.648,896478,0
2005-02-28,23.693,23.91,23.469,23.64,1296530,0
2005-03-01,23.712,23.875,23.59,23.746,1067553,0
2005-03-02,23.712,23.944,23.435,23.59,1213695,0
2005-03-03,23.712,23.728,23.14,23.269,1102910,0
2005-03-04,23.469,23.607,23.26,23.41,974141,0
2005-03-07,23.503,23.902,23.304,23.902,984127,0
2005-03-08,23.944,24.116,23.728,23.772,1267584,0
2005-03-09,23.772,23.927,23.402,23.667,1005007,0
2005-03-10,23.813,23.813,23.098,23.339,819115,0
2005-03-11,23.416,23.683,23.149,23.312,904463,0
2005-03-14,23.416,23.573,23.253,23.393,1139551,0
2005-03-15,23.45,23.557,23.098,23.184,730161,0
2005-03-16,23.082,23.312,22.667,22.804,840001,0
2005-03-17,22.779,23.175,22.692,22.959,830162,0
2005-03-18,22.968,23.14,22.65,22.744,1235593,0
2005-03-21,22.708,22.831,22.425,22.615,1201093,0
2005-03-22,22.684,22.772,22.332,22.408,1111831,0
2005-03-23,22.332,22.451,21.959,22.151,1109283,0
2005-03-24,22.176,22.65,22.02,22.434,1183259,0
2005-03-28,22.442,22.667,22.314,22.314,869138,0
2005-03-29,22.347,22.451,21.865,22.045,1158218,0
2005-03-30,22.061,22.468,22.028,22.468,1028026,0
2005-03-31,22.534,22.553,22.158,22.234,710238,0
2005-04-01,22.408,22.65,21.883,22.097,1362958,0
2005-04-04,22.045,22.216,21.675,21.994,1268855,0
2005-04-05,22.002,22.2,21.985,22.097,1384266,0
2005-04-06,22.2,22.278,21.933,21.933,885147,0
2005-04-07,22.002,22.038,21.734,21.924,1003706,0
2005-04-08,21.785,21.968,21.338,21.408,1996294,0
2005-04-11,21.474,21.639,21.053,21.236,2050239,0
2005-04-12,21.174,21.612,21.147,21.527,2069360,0
2005-04-13,21.432,21.457,20.803,20.973,1854868,0
2005-04-14,21.045,21.045,20.492,20.725,2213509,0
2005-04-15,20.69,21.08,20.534,20.639,1604733,0
2005-04-18,20.614,21.002,20.352,20.811,1782175,0
2005-04-19,20.811,21.218,20.769,21.138,1780937,0
2005-04-20,21.147,21.218,20.769,20.803,1306635,0
2005-04-21,20.957,21.26,20.957,21.128,1735582,0
2005-04-22,21.036,21.236,20.475,20.588,1364815,0
2005-04-25,20.682,20.863,20.534,20.707,1681147,0
2005-04-26,20.604,20.752,20.407,20.407,1511452,0
2005-04-27,20.906,21.94,20.829,21.924,4400585,0
2005-04-28,21.907,22.261,21.71,21.907,2298233,0
2005-04-29,21.959,22.287,21.94,22.261,1757804,0
2005-05-02,22.183,22.744,22.183,22.615,1845295,0
2005-05-03,22.572,22.865,22.572,22.744,1467465,0
2005-05-04,22.822,23.581,22.624,23.494,3539839,0
2005-05-05,23.45,23.813,23.357,23.754,2182087,0
2005-05-06,23.763,23.927,23.728,23.795,1599715,0
2005-05-09,23.763,23.83,23.557,23.822,1068403,0
2005-05-10,23.64,23.763,23.475,23.631,1899558,0
2005-05-11,23.683,23.902,23.547,23.847,1818139,0
2005-05-12,23.787,23.884,23.547,23.728,1876479,0
2005-05-13,23.728,23.944,23.212,23.469,1571147,0
2005-05-16,23.45,23.944,23.416,23.902,1130786,0
2005-05-17,23.746,24.039,23.624,24.039,1036790,0
2005-05-18,24.082,24.772,24.055,24.743,1828076,0
2005-05-19,24.651,25.022,24.651,24.981,970926,0
2005-05-20,24.875,25.126,24.789,25.022,1271604,0
2005-05-23,25.063,25.221,24.936,24.989,956386,0
2005-05-24,25.063,25.635,24.917,25.575,2315373,0
2005-05-25,25.548,25.548,24.996,25.203,865983,0
2005-05-26,25.392,25.712,25.255,25.488,1484263,0
2005-05-27,25.063,25.221,24.762,25.082,1314340,0
2005-05-31,24.989,25.04,24.392,24.67,1541117,0
2005-06-01,24.712,25.005,24.608,24.917,1085238,0
2005-06-02,24.884,24.981,24.686,24.728,1004962,0
2005-06-03,24.789,24.842,24.556,24.589,931469,0
2005-06-06,24.633,24.734,24.573,24.67,645357,0
2005-06-07,24.704,24.884,24.374,24.392,926847,0
2005-06-08,24.426,24.426,23.884,23.944,1277773,0
2005-06-09,24.003,24.029,23.712,23.927,1198291,0
2005-06-10,23.977,23.986,23.648,23.728,861836,0
2005-06-13,23.795,24.16,23.565,23.875,912580,0
2005-06-14,23.866,23.995,23.847,23.944,1293895,0
2005-06-15,24.029,24.125,23.728,24.116,934575,0
2005-06-16,24.055,24.617,24.047,24.608,1053750,0
2005-06-17,24.728,25.04,24.547,24.981,2377378,0
2005-06-20,24.981,25.022,24.743,24.884,1218495,0
2005-06-21,24.917,25.04,24.67,24.884,548116,0
2005-06-22,24.926,25.118,24.704,24.944,757419,0
2005-06-23,24.589,24.806,24.297,24.444,1427726,0
2005-06-24,24.453,24.704,24.141,24.263,1327698,0
2005-06-27,24.193,24.608,24.176,24.565,1359077,0
2005-06-28,24.642,24.981,24.547,24.899,1462993,0
2005-06-29,24.825,25.35,24.825,25.245,1399425,0
2005-06-30,25.195,25.392,25.099,25.108,1346911,0
2005-07-01,25.16,25.228,24.858,25.144,764016,0
2005-07-05,25.237,25.454,24.762,25.359,781291,0
2005-07-06,25.35,25.437,25.082,25.195,837045,0
2005-07-07,25.04,25.221,24.798,25.108,1000574,0
2005-07-08,24.728,25.099,24.487,25.005,2188493,0
2005-07-11,24.981,25.652,24.884,25.652,2130138,0
2005-07-12,25.539,25.884,25.401,25.729,1747692,0
2005-07-13,25.765,25.825,25.584,25.685,875825,0
2005-07-14,25.781,25.963,25.601,25.866,971103,0
2005-07-15,25.866,25.98,25.748,25.963,1317920,0
2005-07-18,25.902,26.022,25.756,25.807,887483,0
2005-07-19,25.781,25.866,25.418,25.584,1071226,0
2005-07-20,25.556,25.989,25.53,25.929,1333168,0
2005-07-21,25.989,25.989,25.488,25.866,2329621,0
2005-07-22,25.902,26.194,25.652,26.004,1006231,0
2005-07-25,26.004,26.102,25.53,25.601,1215846,0
2005-07-26,25.765,26.169,25.609,25.84,1898660,0
2005-07-27,26.627,27.395,26.324,26.747,5383409,0
2005-07-28,26.738,26.99,26.593,26.963,1404949,0
2005-07-29,26.954,27.118,26.574,26.998,2026787,0
2005-08-01,26.981,27.196,26.705,27.025,1636370,0
2005-08-02,26.963,27.049,26.747,26.886,1304976,0
2005-08-03,26.852,26.903,26.349,26.574,1334090,0
2005-08-04,26.448,26.504,25.85,25.989,1711709,0
2005-08-05,25.936,26.074,25.67,25.773,1259252,0
2005-08-08,25.84,25.921,25.635,25.756,1425334,0
2005-08-09,25.756,25.816,25.454,25.556,1132028,0
2005-08-10,25.591,25.884,25.315,25.454,1320438,0
2005-08-11,25.627,25.866,25.376,25.514,1461064,0
2005-08-12,25.427,25.67,25.195,25.47,1351933,0
2005-08-15,25.47,25.635,25.255,25.575,1071090,0
2005-08-16,25.454,25.548,25.063,25.152,914533,0
2005-08-17,25.176,25.392,25.022,25.3,1178277,0
2005-08-18,25.281,25.575,25.04,25.427,861218,0
2005-08-19,25.418,25.627,25.385,25.454,834946,0
2005-08-22,25.627,25.884,25.497,25.84,1304300,0
2005-08-23,25.825,25.866,25.556,25.627,1535174,0
2005-08-24,25.652,26.315,25.548,25.98,1861683,0
2005-08-25,26.013,26.359,25.953,26.324,1325823,0
2005-08-26,26.333,26.349,25.816,26.004,1923498,0
2005-08-29,26.004,26.324,25.798,26.283,893488,0
2005-08-30,26.178,26.256,25.781,26.084,937304,0
2005-08-31,25.98,26.643,25.748,26.643,1227543,0
2005-09-01,26.643,27.257,26.532,27.084,2190744,0
2005-09-02,27.196,27.344,26.747,26.79,771193,0
2005-09-06,26.963,27.264,26.731,27.033,1030260,0
2005-09-07,27.076,27.257,26.825,27.257,816560,0
2005-09-08,26.376,26.765,26.359,26.687,1995439,0
2005-09-09,26.566,26.861,26.403,26.723,1137955,0
2005-09-12,26.705,27.068,26.593,26.833,795431,0
2005-09-13,26.799,26.903,26.532,26.723,872263,0
2005-09-14,26.731,26.963,26.574,26.79,840003,0
2005-09-15,26.833,26.886,26.359,26.669,1597690,0
2005-09-16,26.593,26.669,26.057,26.457,2664841,0
2005-09-19,26.315,26.496,26.239,26.403,813493,0
2005-09-20,26.457,26.611,26.22,26.315,1400159,0
2005-09-21,26.403,26.738,26.16,26.448,974210,0
2005-09-22,26.359,26.457,25.712,26.359,1650686,0
2005-09-23,26.349,26.349,25.946,26.084,909254,0
2005-09-26,26.283,26.376,25.807,26.057,862221,0
2005-09-27,26.144,26.488,25.946,26.324,1344544,0
2005-09-28,26.532,26.532,26.187,26.349,908650,0
2005-09-29,26.333,27.163,26.274,27.153,1608497,0
2005-09-30,27.196,27.748,26.945,27.665,1642249,0
2005-10-03,27.758,28.094,27.523,27.811,1499754,0
2005-10-04,27.827,28.085,27.548,27.557,850195,0
2005-10-05,27.566,27.629,26.945,27.076,1104485,0
2005-10-06,27.084,27.548,26.574,26.825,1357063,0
2005-10-07,26.998,27.257,26.643,27.025,713244,0
2005-10-10,27.18,27.335,26.998,27.17,1097593,0
2005-10-11,27.196,27.939,26.981,27.811,1560996,0
2005-10-12,27.876,28.31,27.327,27.523,2159429,0
2005-10-13,27.583,27.583,26.765,26.929,1904599,0
2005-10-14,26.963,27.041,26.438,26.903,1602044,0
2005-10-18,27.18,27.509,26.558,26.574,930385,0
2005-10-19,26.627,27.264,26.057,26.488,1806036,0
2005-10-20,26.514,26.912,26.013,26.229,1657763,0
2005-10-21,26.651,26.886,26.324,26.457,1953252,0
2005-10-24,26.523,27.703,26.523,27.576,961671,0
2005-10-25,27.437,28.44,27.437,28.396,1235021,0
2005-10-26,28.533,29.259,28.327,28.843,1342842,0
2005-10-27,28.85,28.85,28.024,28.213,672306,0
2005-10-28,28.412,29.975,28.396,29.758,1643255,0
2005-10-31,29.656,30.614,29.535,30.424,1121440,0
2005-11-01,30.286,31.06,30.286,30.897,1679341,0
2005-11-02,30.976,31.925,30.82,31.69,1810364,0
2005-11-03,31.925,32.753,31.467,32.149,1940140,0
2005-11-04,32.201,32.201,30.812,31.19,2007258,0
2005-11-07,31.493,31.925,31.214,31.855,1242633,0
2005-11-08,31.855,32.019,31.434,31.943,922482,0
2005-11-09,32.112,32.771,31.908,32.761,1320512,0
2005-11-10,32.761,33.555,32.443,33.555,989561,0
2005-11-11,33.78,34.468,33.606,34.255,953728,0
2005-11-14,34.084,34.084,33.045,33.297,2088640,0
2005-11-15,33.218,33.348,32.382,32.625,2066452,0
2005-11-16,32.761,32.97,32.39,32.625,1187181,0
2005-11-17,32.871,33.728,32.625,33.65,1172615,0
2005-11-18,34.03,34.583,33.694,34.486,1922252,0
2005-11-21,34.625,35.532,34.573,35.505,1389043,0
2005-11-22,35.376,35.729,34.997,35.591,1454743,0
2005-11-23,35.635,35.979,35.316,35.721,1172512,0
2005-11-25,35.764,35.868,35.462,35.79,172066,0
2005-11-28,35.806,35.877,35.047,35.136,936666,0
2005-11-29,35.409,35.79,35.291,35.35,979839,0
2005-11-30,35.291,35.462,34.832,34.944,764083,0
2005-12-01,35.263,35.55,35.144,35.316,1365845,0
2005-12-02,35.04,35.055,34.098,34.427,1684781,0
2005-12-05,34.513,34.686,33.848,34.212,1206664,0
2005-12-06,34.503,35.376,34.322,34.35,939079,0
2005-12-07,34.427,34.513,33.33,33.522,1163384,0
2005-12-08,33.736,34.212,33.028,33.357,875476,0
2005-12-09,33.264,33.625,33.071,33.357,639261,0
2005-12-12,33.322,33.685,32.648,32.865,878319,0
2005-12-13,32.237,32.97,31.606,32.554,1580735,0
2005-12-14,32.554,32.726,31.837,31.943,1287243,0
2005-12-15,32.096,32.684,31.736,32.417,709298,0
2005-12-16,32.339,32.684,31.752,31.752,1810780,0
2005-12-19,31.934,32.037,31.199,31.252,916057,0
2005-12-20,31.242,31.477,31.011,31.034,584904,0
2005-12-21,31.261,32.268,31.106,31.966,1352880,0
2005-12-22,32.174,32.709,32.082,32.648,845779,0
2005-12-23,32.89,33.125,32.726,32.952,584544,0
2005-12-27,33.143,33.176,31.975,32.268,612016,0
2005-12-28,32.237,33.062,32.237,32.545,768007,0
2005-12-29,32.726,33.245,32.407,32.926,643466,0
2005-12-30,32.7,32.857,31.925,31.951,644821,0
2006-01-03,32.139,32.32,30.673,32.183,1569251,0
2006-01-04,32.357,33.272,32.174,32.839,914436,0
2006-01-05,32.753,33.02,32.192,32.97,736495,0
2006-01-06,33.099,33.461,32.484,32.857,776153,0
2006-01-09,31.803,32.357,31.493,32.201,1143965,0
2006-01-10,32.002,32.037,31.502,31.846,1012266,0
2006-01-11,31.796,32.056,31.38,31.561,768534,0
2006-01-12,31.372,31.812,31.19,31.477,444874,0
2006-01-13,31.535,32.01,31.434,31.527,536557,0
2006-01-17,31.363,31.535,30.768,31.346,1000123,0
2006-01-18,31.287,32.201,30.888,31.908,1085777,0
2006-01-19,31.908,32.78,31.752,32.753,1142295,0
2006-01-20,32.571,33.036,31.665,31.779,1453088,0
2006-01-23,31.779,32.157,31.279,31.925,669029,0
2006-01-24,31.925,33.728,31.873,33.694,1191917,0
2006-01-25,33.787,34.057,33.442,33.522,983899,0
2006-01-26,33.893,34.858,33.65,34.849,1329075,0
2006-01-27,34.823,35.126,34.446,34.893,1064712,0
2006-01-30,35.074,35.626,34.806,34.884,993576,0
2006-01-31,34.918,35.074,34.142,34.909,827360,0
2006-02-01,34.641,35.031,34.22,34.296,953426,0
2006-02-02,34.132,34.625,34.065,34.212,719737,0
2006-02-03,34.084,34.522,33.34,34.176,711373,0
2006-02-06,34.35,35.098,33.961,34.877,822651,0
2006-02-07,35.055,35.894,34.944,35.126,1475517,0
2006-02-08,36.401,36.497,34.513,36.247,1686539,0
2006-02-09,36.342,37.379,35.979,36.188,1600007,0
2006-02-10,36.291,36.291,35.272,36.204,1023115,0
2006-02-13,36.238,36.334,35.713,35.911,651271,0
2006-02-14,35.894,36.997,35.254,36.825,1430365,0
2006-02-15,36.774,37.446,36.238,37.059,1408359,0
2006-02-16,37.197,37.352,36.429,36.956,1360143,0
2006-02-17,36.928,37.362,36.645,37.206,887610,0
2006-02-21,37.143,37.171,36.282,36.654,1205895,0
2006-02-22,36.887,38.06,36.628,37.982,1207989,0
2006-02-23,37.938,38.404,37.438,38.179,1302527,0
2006-02-24,38.083,38.395,37.818,38.189,742350,0
2006-02-27,38.395,39.579,38.179,39.128,1189872,0
2006-02-28,39.155,39.155,38.241,38.671,1077513,0
2006-03-01,38.923,39.827,38.662,39.525,1379092,0
2006-03-02,39.499,39.75,39.033,39.26,949673,0
2006-03-03,39.095,40.001,38.741,39.059,795759,0
2006-03-06,39.059,39.121,38.265,38.733,838049,0
2006-03-07,38.524,38.741,38.179,38.438,592805,0
2006-03-08,37.963,38.37,37.215,38.034,1293912,0
2006-03-09,38.144,38.801,37.895,38.034,685051,0
2006-03-10,37.938,38.965,37.543,38.697,780373,0
2006-03-13,38.68,39,38.438,38.474,524876,0
2006-03-14,38.429,39.654,38.318,39.552,772060,0
2006-03-15,39.594,40.035,39.327,39.913,660501,0
2006-03-16,39.854,40.122,39.174,39.224,604479,0
2006-03-17,39.187,39.379,38.379,39.078,1335375,0
2006-03-20,39.033,39.743,38.835,39.458,678768,0
2006-03-21,39.416,40.035,38.949,39.543,1128184,0
2006-03-22,39.407,41.201,39.269,40.81,1509659,0
2006-03-23,40.552,40.863,40.001,40.528,1226718,0
2006-03-24,40.708,41.037,40.457,40.58,1144391,0
2006-03-27,40.682,42.647,40.552,42.598,2264623,0
2006-03-28,42.529,43.52,42.148,42.624,2664018,0
2006-03-29,42.865,43.219,42.401,42.795,1139819,0
2006-03-30,42.901,43.202,42.321,42.684,835701,0
2006-03-31,42.624,42.711,41.899,42.355,1216018,0
2006-04-03,42.684,43.139,42.355,42.607,880226,0
2006-04-04,42.754,43.486,42.675,43.236,1432255,0
2006-04-05,43.107,44.566,42.811,44.385,1081940,0
2006-04-06,44.349,45.124,43.908,45.004,1232282,0
2006-04-07,45.204,45.676,44.685,45.117,1262876,0
2006-04-10,45.257,45.299,44.721,45.108,1931725,0
2006-04-11,45.73,45.841,44.876,45.195,1061237,0
2006-04-12,45.384,45.585,44.876,45.299,716027,0
2006-04-13,44.83,44.83,43.729,44.376,1483942,0
2006-04-17,43.139,43.695,41.336,42.355,2811504,0
2006-04-18,42.365,42.493,41.908,42.081,2983281,0
2006-04-19,42.108,42.615,41.908,42.615,1942160,0
2006-04-20,42.624,43.287,42.624,42.959,1087214,0
2006-04-21,42.966,42.966,41.399,42.035,1744031,0
2006-04-24,43.012,43.139,41.51,42.002,1720914,0
2006-04-25,42.409,43.287,41.927,43.175,1626578,0
2006-04-26,42.451,42.927,39.508,39.594,3476795,0
2006-04-27,39.398,39.75,37.827,38.991,3057893,0
2006-04-28,39.009,39.086,37.92,38.265,2215971,0
2006-05-01,38.456,39.758,38.301,39,1521264,0
2006-05-02,39.174,40.122,38.638,39.949,1393723,0
2006-05-03,39.819,40.086,39.407,39.767,886503,0
2006-05-04,40.009,42.435,40.009,41.623,2057994,0
2006-05-05,42.19,42.263,41.571,41.984,1178385,0
2006-05-08,42.209,43.131,42.072,42.882,1464116,0
2006-05-09,42.927,42.927,42.365,42.803,1302058,0
2006-05-10,42.838,43.09,42.46,42.701,856400,0
2006-05-11,42.675,42.927,42.116,42.158,1414663,0
2006-05-12,42.072,42.245,40.64,40.725,2271571,0
2006-05-15,40.561,40.64,39.579,40.293,1420209,0
2006-05-16,40.035,40.157,39.425,40.077,1619129,0
2006-05-17,39.965,40.397,39.187,39.432,1288628,0
2006-05-18,39.398,39.562,38.395,38.456,1151433,0
2006-05-19,38.456,38.923,37.508,38.025,2208210,0
2006-05-22,37.663,39.26,36.61,38.793,2099228,0
2006-05-23,39.26,39.94,38.611,38.68,1737679,0
2006-05-24,38.043,39.086,37.42,38.827,1801463,0
2006-05-25,39.164,39.334,38.595,39,681730,0
2006-05-26,39.095,39.205,38.456,38.958,698205,0
2006-05-30,38.723,38.915,37.982,37.99,716131,0
2006-05-31,37.982,38.334,37.471,37.999,1428903,0
2006-06-01,38.093,39.594,38.093,39.388,1454374,0
2006-06-02,39.785,40.182,39.416,39.681,793289,0
2006-06-05,39.473,39.94,38.129,38.247,972179,0
2006-06-06,38.241,38.37,36.37,37.453,1425223,0
2006-06-07,38.629,39.26,37.929,37.938,1501885,0
2006-06-08,37.706,37.739,36.739,37.404,1666447,0
2006-06-09,37.617,38.474,37.161,37.608,859420,0
2006-06-12,38.395,38.395,36.8,36.928,948555,0
2006-06-13,36.757,37.765,36.291,37.18,1200910,0
2006-06-14,37.101,37.379,36.704,37.283,884044,0
2006-06-15,37.608,39.499,37.429,39.416,1729732,0
2006-06-16,39.32,40.38,39.311,40.209,2264850,0
2006-06-19,40.389,40.891,40.216,40.503,1704848,0
2006-06-20,40.519,41.138,40.33,40.552,1031842,0
2006-06-21,40.829,43.1,40.439,42.468,1952266,0
2006-06-22,42.132,42.165,40.725,41.355,1737702,0
2006-06-23,41.07,42.581,40.993,42.072,928172,0
2006-06-26,42.173,42.615,41.856,42.607,921170,0
2006-06-27,42.711,43.09,41.519,41.656,1036512,0
2006-06-28,41.936,41.936,40.956,41.598,929088,0
2006-06-29,41.936,44.813,41.936,44.813,1758277,0
2006-06-30,44.867,46.213,44.813,45.988,2129478,0
2006-07-03,46.265,47.61,46.256,47.274,909197,0
2006-07-05,47.136,47.274,44.772,45.513,1714583,0
2006-07-06,45.421,46.333,45.421,45.773,1231297,0
2006-07-07,45.566,45.642,44.531,44.788,1254093,0
2006-07-10,44.867,45.479,44.134,44.749,976770,0
2006-07-11,44.805,44.84,43.738,44.624,1302845,0
2006-07-12,44.444,44.867,43.659,43.849,877173,0
2006-07-13,43.738,43.944,41.639,41.708,1765132,0
2006-07-14,41.847,41.899,39.432,40.122,2608050,0
2006-07-17,39.992,40.503,39.654,40.001,1033910,0
2006-07-18,40.035,40.407,39.432,40.251,957367,0
2006-07-19,40.251,41.492,39.837,41.389,1196999,0
2006-07-20,41.32,41.364,38.043,38.076,1372866,0
2006-07-21,37.861,38.886,37.034,38.413,2533097,0
2006-07-24,38.723,40.51,38.447,39.922,1365855,0
2006-07-25,39.603,39.663,38.179,39.425,1731794,0
2006-07-26,39.432,39.579,37.471,39.078,1897693,0
2006-07-27,39.078,40.068,37.535,37.781,1765745,0
2006-07-28,38.137,40.122,38.016,40.035,1451064,0
2006-07-31,39.854,40.045,39.224,39.499,866057,0
2006-08-01,38.353,38.499,37.18,38.456,1942801,0
2006-08-02,38.447,39.647,38.144,39.32,1211298,0
2006-08-03,39.174,41.675,38.654,41.209,1476586,0
2006-08-04,41.779,42.711,40.346,40.561,1883263,0
2006-08-07,40.363,40.673,39.508,40.086,818208,0
2006-08-08,40.157,40.571,39.114,39.224,900549,0
2006-08-09,39.716,40.114,37.576,37.654,1594894,0
2006-08-10,37.576,40.086,37.535,39.733,1996844,0
2006-08-11,39.827,39.827,38.465,38.662,769778,0
2006-08-14,39.499,40.302,38.87,38.923,830640,0
2006-08-15,39.69,40.699,39.343,40.603,938435,0
2006-08-16,40.984,41.336,40.363,41.329,1487642,0
2006-08-17,41.294,41.978,41.097,41.528,881676,0
2006-08-18,41.656,41.656,40.519,41.345,1047758,0
2006-08-21,41.243,41.863,40.699,41.399,1182087,0
2006-08-22,41.32,41.952,40.397,40.603,1029713,0
2006-08-23,40.475,41.148,39.174,39.285,1231651,0
2006-08-24,39.62,40.035,38.835,39.449,1088307,0
2006-08-25,39.174,39.499,38.429,38.886,828445,0
2006-08-28,38.835,40.768,38.835,40.415,1334960,0
2006-08-29,40.311,40.397,38.958,40.293,1037901,0
2006-08-30,40.209,40.33,38.723,39.147,1556614,0
2006-08-31,39.432,39.785,38.759,39.533,897187,0
2006-09-01,39.819,40.302,39.379,39.726,487022,0
2006-09-05,39.863,39.897,38.714,38.835,1759531,0
2006-09-06,38.809,38.915,37.308,37.362,1858981,0
2006-09-07,37.316,38.456,37.101,37.722,1548336,0
2006-09-08,37.791,37.963,37.059,37.298,1620748,0
2006-09-11,37.153,38.093,36.024,38.076,2195095,0
2006-09-12,37.757,39.543,37.231,39.492,1405717,0
2006-09-13,39.369,40.965,39.327,40.241,1468860,0
2006-09-14,39.992,40.174,38.827,39.137,1460750,0
2006-09-15,39.407,40.277,38.817,39.275,3183914,0
2006-09-18,39.137,39.552,38.404,38.524,1308588,0
2006-09-19,38.542,38.801,37.781,38.776,1700999,0
2006-09-20,39.068,40.122,38.516,38.87,1259296,0
2006-09-21,39.128,39.594,38.076,38.247,1237822,0
2006-09-22,38.068,38.241,37.308,37.453,1258158,0
2006-09-25,37.617,37.887,36.747,37.682,1374329,0
2006-09-26,37.535,38.768,37.067,38.733,1339087,0
2006-09-27,38.646,39.174,38.224,39.086,1174081,0
2006-09-28,38.923,39.499,37.972,38.395,2127701,0
2006-09-29,38.179,38.49,37.462,38.465,1675839,0
2006-10-02,38.586,38.595,37.083,37.092,1653310,0
2006-10-03,37.143,38.034,36.878,37.601,1472064,0
2006-10-04,37.404,39.275,37.076,38.827,1711038,0
2006-10-05,38.646,39.407,38.413,39.334,1559220,0
2006-10-06,39.215,39.269,37.938,38.06,1298312,0
2006-10-09,38.093,38.153,37.325,37.818,2539206,0
2006-10-10,37.999,39.078,37.963,38.318,1751973,0
2006-10-11,38.137,38.206,36.92,37.188,1809111,0
2006-10-12,37.197,37.748,37.034,37.316,1459667,0
2006-10-13,37.101,37.846,36.928,37.197,1396719,0
2006-10-16,37.101,37.938,37.101,37.663,1507808,0
2006-10-17,37.188,37.316,35.945,36.075,2608649,0
2006-10-18,36.384,36.783,34.452,35.117,3443788,0
2006-10-19,34.763,37.298,34.41,37.222,3446309,0
2006-10-20,37.352,37.846,37.248,37.499,2516611,0
2006-10-23,37.05,37.748,36.342,36.859,2569048,0
2006-10-24,36.602,36.964,36.334,36.723,2257705,0
2006-10-25,38.179,39.224,37.101,37.852,4257286,0
2006-10-26,37.274,38.247,37.101,37.722,1570933,0
2006-10-27,37.379,37.499,36.878,36.896,1594046,0
2006-10-30,37.006,37.274,36.42,37.067,1883784,0
2006-10-31,37.291,37.298,35.806,36.015,3185991,0
2006-11-01,36.41,36.584,35.687,35.79,3239128,0
2006-11-02,35.581,36.135,35.031,35.6,2948647,0
2006-11-03,35.894,36.151,35.436,35.557,1216296,0
2006-11-06,35.97,36.956,35.97,36.256,1494957,0
2006-11-07,36.032,37.059,35.833,36.42,1311929,0
2006-11-08,35.877,36.394,35.706,36.075,1111476,0
2006-11-09,36.126,36.126,35.263,35.376,1196165,0
2006-11-10,35.454,36.142,35.385,35.902,858938,0
2006-11-13,35.687,36.809,35.687,36.809,2182681,0
2006-11-14,36.565,36.757,35.911,36.628,1933378,0
2006-11-15,36.514,37.231,36.454,37.015,1055135,0
2006-11-16,37.298,38.025,37.291,38.008,1890115,0
2006-11-17,37.972,38.37,37.11,37.608,1713870,0
2006-11-20,36.36,37.215,36.352,36.887,2045692,0
2006-11-21,36.669,36.947,36.61,36.947,1723810,0
2006-11-22,36.816,36.972,36.238,36.841,960475,0
2006-11-24,36.429,37.059,36.429,36.774,314606,0
2006-11-27,36.429,38.344,36.37,38.12,3591266,0
2006-11-28,37.748,38.334,37.206,38.198,2379933,0
2006-11-29,38.438,38.981,37.714,38.163,1907744,0
2006-11-30,37.956,38.265,37.585,37.972,1355283,0
2006-12-01,37.722,38.309,37.05,37.508,2134239,0
2006-12-04,37.963,38.275,36.964,37.101,3378485,0
2006-12-05,37.215,37.395,36.481,37.092,1745817,0
2006-12-06,37.05,37.11,36.868,36.997,1014678,0
2006-12-07,37.042,37.248,36.429,36.645,1580052,0
2006-12-08,36.514,36.979,36.179,36.307,1243287,0
2006-12-11,36.238,37.101,36.092,36.695,1631972,0
2006-12-12,36.429,36.8,36.238,36.792,1880536,0
2006-12-13,37.006,37.006,36.188,36.41,1819506,0
2006-12-14,36.565,37.714,36.464,37.42,1410483,0
2006-12-15,37.499,37.972,37.024,37.076,2219329,0
2006-12-18,37.11,37.362,35.729,35.85,2501494,0
2006-12-19,35.678,35.721,34.867,35.376,2225047,0
2006-12-20,35.291,35.608,34.877,35.402,1786005,0
2006-12-21,35.48,35.816,34.814,35.117,1186362,0
2006-12-22,34.972,35.202,34.03,34.03,2087519,0
2006-12-26,34.167,34.972,34.167,34.953,1613055,0
2006-12-27,35.202,35.661,34.926,35.186,890591,0
2006-12-28,34.979,35.454,34.789,35.307,1197894,0
2006-12-29,35.323,35.842,35.09,35.281,1256744,0
2007-01-03,36.472,37.773,36.334,37.362,3940394,0
2007-01-04,37.128,37.799,36.774,37.526,3151892,0
2007-01-05,37.635,37.714,37.067,37.143,1665238,0
2007-01-08,37.101,37.654,36.972,37.37,1764128,0
2007-01-09,37.316,37.836,37.059,37.48,2217089,0
2007-01-10,37.161,37.462,36.783,37.274,1933691,0
2007-01-11,37.576,38.043,37.395,38.008,1483666,0
2007-01-12,38.051,38.568,38.008,38.483,1104834,0
2007-01-16,38.404,39.068,37.92,38.318,1490474,0
2007-01-17,38.163,38.733,38.051,38.12,1171872,0
2007-01-18,38.292,38.991,38.016,38.025,1387981,0
2007-01-19,37.947,38.611,37.887,38.421,1086672,0
2007-01-22,38.646,38.705,37.291,37.682,2073658,0
2007-01-23,37.42,37.99,37.161,37.535,1254683,0
2007-01-24,37.585,38.153,37.462,37.808,1119543,0
2007-01-25,37.593,37.672,36.677,37.006,1736176,0
2007-01-26,37.059,37.239,36.695,37.05,1192268,0
2007-01-29,36.747,37.568,36.695,37.161,1349054,0
2007-01-30,37.067,37.765,37.067,37.757,1302356,0
2007-01-31,40.801,46.16,40.801,45.903,17730492,0
2007-02-01,44.904,45.594,44.219,45.384,5421364,0
2007-02-02,45.322,45.824,44.822,45.635,1540973,0
2007-02-05,45.488,45.53,44.74,44.994,1511864,0
2007-02-06,44.994,45.204,44.437,44.849,1419665,0
2007-02-07,44.659,46.048,44.582,45.602,2170115,0
2007-02-08,45.438,45.73,45.176,45.299,1263890,0
2007-02-09,45.34,45.652,44.367,44.685,1379347,0
2007-02-12,44.418,44.977,44.09,44.367,1131285,0
2007-02-13,43.771,44.641,43.356,44.582,1722081,0
2007-02-14,44.659,45.912,44.531,45.833,1528611,0
2007-02-15,45.73,45.866,45.059,45.322,984032,0
2007-02-16,45.43,45.937,45.186,45.479,781938,0
2007-02-20,46.016,46.895,45.35,46.617,1544510,0
2007-02-21,46.566,47.171,46.144,46.92,1431783,0
2007-02-22,47.145,47.145,46.016,46.583,822149,0
2007-02-23,46.599,47.041,46.144,46.516,796455,0
2007-02-26,46.575,46.731,44.772,45.214,1321452,0
2007-02-27,45.721,45.876,44.323,44.566,3646579,0
2007-02-28,44.575,44.615,43.823,43.97,2712740,0
2007-03-01,43.312,44.531,42.493,43.978,27831864,0
2007-03-02,43.701,44.494,43.115,43.115,3072220,0
2007-03-05,43.056,43.641,42.063,43.115,1960660,0
2007-03-06,43.375,43.651,42.771,43.539,2484769,0
2007-03-07,43.149,43.779,43.082,43.632,2118944,0
2007-03-08,44.005,44.289,43.582,44.081,1631500,0
2007-03-09,43.227,43.356,41.415,41.952,3934432,0
2007-03-12,41.936,42.383,41.589,41.796,1507542,0
2007-03-13,41.571,41.786,40.128,40.33,2772143,0
2007-03-14,40.439,40.744,39.802,40.648,2768750,0
2007-03-15,40.735,41.209,40.63,41.018,1634190,0
2007-03-16,41.07,41.201,40.534,40.965,2264589,0
2007-03-19,41.046,41.269,40.64,41.07,1604621,0
2007-03-20,41.07,41.615,40.81,41.156,1300948,0
2007-03-21,41.252,42.417,40.648,42.409,1651851,0
2007-03-22,42.538,42.874,41.647,41.917,1688857,0
2007-03-23,42.072,42.857,42.072,42.598,1126781,0
2007-03-26,42.754,42.754,41.544,42.245,1086131,0
2007-03-27,41.978,42.19,41.553,41.735,1147405,0
2007-03-28,41.459,41.796,40.819,41.121,1448744,0
2007-03-29,41.046,41.269,40.423,41.056,1671219,0
2007-03-30,40.974,41.762,40.752,41.459,1241406,0
2007-04-02,41.415,41.415,40.891,40.984,1673603,0
2007-04-03,41.112,42.484,41.08,42.383,1603914,0
2007-04-04,42.484,42.572,41.899,42.278,1155022,0
2007-04-05,42.017,42.182,41.771,42.14,670281,0
2007-04-09,42.278,42.857,42.026,42.063,1096183,0
2007-04-10,41.863,42.278,41.717,42.009,1112483,0
2007-04-11,41.899,42.209,41.243,41.286,1130662,0
2007-04-12,41.303,42.383,40.891,42.365,1396254,0
2007-04-13,42.451,43.03,42.373,42.993,1001880,0
2007-04-16,43.003,44.46,42.936,44.437,1568276,0
2007-04-17,44.444,44.487,43.641,43.849,1236591,0
2007-04-18,43.823,44.494,43.71,44.099,1509736,0
2007-04-19,43.486,44.314,43.03,44.273,1180705,0
2007-04-20,45.711,46.575,44.531,44.74,2334364,0
2007-04-23,44.609,45.594,44.367,44.659,1720738,0
2007-04-24,44.694,44.749,43.4,44.134,1646943,0
2007-04-25,48.741,50.207,48.628,48.973,6174839,0
2007-04-26,49.052,49.353,47.689,47.903,2594553,0
2007-04-27,47.748,48.033,47.334,47.637,1904307,0
2007-04-30,47.506,47.715,46.022,46.126,1583496,0
2007-05-01,46.281,47.059,46.03,46.507,1785481,0
2007-05-02,47.455,48.179,46.662,47.679,1689370,0
2007-05-03,47.972,48.455,47.56,47.947,1197385,0
2007-05-04,48.242,48.318,47.334,47.724,781911,0
2007-05-07,48.267,48.628,47.724,48.103,1017772,0
2007-05-08,47.871,48.767,47.498,48.587,1391970,0
2007-05-09,48.283,48.596,47.792,48.112,1397815,0
2007-05-10,48.025,48.112,46.03,46.272,1347085,0
2007-05-11,46.272,46.599,45.53,46.248,1103787,0
2007-05-14,46.23,46.697,45.306,45.841,944960,0
2007-05-15,45.912,46.256,45.306,45.494,902033,0
2007-05-16,45.782,46.085,45.167,45.816,1098300,0
2007-05-17,45.627,45.74,44.952,44.977,920479,0
2007-05-18,45.084,45.513,44.694,45.176,1804905,0
2007-05-21,45.124,45.438,44.74,45.266,1017663,0
2007-05-22,45.004,45.66,44.797,44.943,1070543,0
2007-05-23,45.117,45.791,44.967,44.994,1746299,0
2007-05-24,45.133,45.566,43.659,44.005,1550062,0
2007-05-25,44.064,44.504,43.953,44.081,734238,0
2007-05-29,44.045,44.668,44.005,44.549,1083848,0
2007-05-30,44.478,45.23,44.159,45.23,1472754,0
2007-05-31,45.247,46.902,45.247,46.746,2683749,0
2007-06-01,46.731,47.438,46.488,46.835,1512195,0
2007-06-04,46.781,46.808,45.988,46.29,1480030,0
2007-06-05,46.29,46.369,45.124,45.421,1321837,0
2007-06-06,45.29,45.494,44.005,44.633,1246307,0
2007-06-07,44.694,45.059,44.194,44.264,1925322,0
2007-06-08,44.349,45.266,43.866,45.214,1617599,0
2007-06-11,45.068,45.711,44.557,45.446,1341254,0
2007-06-12,45.092,45.585,44.418,44.437,1220159,0
2007-06-13,44.468,45.773,44.211,45.749,1307874,0
2007-06-14,45.756,46.887,45.494,46.662,1418473,0
2007-06-15,47.197,47.473,46.705,47.247,2348465,0
2007-06-18,46.714,46.962,45.816,46.016,1532957,0
2007-06-19,46.016,46.428,45.642,46.213,859754,0
2007-06-20,46.419,46.869,45.642,45.765,1047419,0
2007-06-21,45.73,46.591,45.575,46.583,969520,0
2007-06-22,46.169,46.444,45.539,46.006,1616918,0
2007-06-25,46.04,46.755,45.668,45.808,1057412,0
2007-06-26,46.213,46.222,45.494,45.816,1191534,0
2007-06-27,45.421,46.117,44.977,45.955,1039162,0
2007-06-28,45.955,46.325,45.547,45.866,920725,0
2007-06-29,45.876,46.058,45.133,45.314,1312584,0
2007-07-02,45.585,45.997,45.159,45.411,1129062,0
2007-07-03,45.539,45.946,45.05,45.946,637460,0
2007-07-05,45.912,46.102,44.487,44.867,1815191,0
2007-07-06,44.867,45.012,44.452,44.867,1460679,0
2007-07-09,44.805,44.952,44.504,44.758,2184548,0
2007-07-10,44.78,45.214,44.134,44.331,2784224,0
2007-07-11,44.177,44.937,44.117,44.914,2011053,0
2007-07-12,44.961,45.214,44.582,45.084,1888740,0
2007-07-13,44.929,45.214,44.74,45.108,738454,0
2007-07-16,45.23,46.755,45.176,45.963,1716622,0
2007-07-17,46.03,46.351,45.504,46.204,1356393,0
2007-07-18,46.16,46.877,45.833,46.351,1348538,0
2007-07-19,46.516,47.162,46.316,47.05,1050295,0
2007-07-20,47.222,47.257,46.29,46.608,1814740,0
2007-07-23,46.86,47.152,45.841,46.472,1383318,0
2007-07-24,46.575,47.033,44.967,45.306,1606646,0
2007-07-25,45.314,45.494,41.027,43.167,4363328,0
2007-07-26,42.701,43.494,41.856,42.882,3328768,0
2007-07-27,43.556,43.685,42.493,42.529,1706101,0
2007-07-30,42.581,43.608,42.218,43.312,1780564,0
2007-07-31,43.167,43.632,41.943,41.978,2015837,0
2007-08-01,41.856,42.675,41.528,42.417,1925633,0
2007-08-02,42.519,42.754,41.69,42.745,1592764,0
2007-08-03,42.564,42.771,40.571,40.588,2004217,0
2007-08-06,40.916,42.443,40.431,42.401,2103411,0
2007-08-07,42.053,43.219,41.544,42.711,2509487,0
2007-08-08,42.564,44.649,42.425,44.367,2162014,0
2007-08-09,43.651,47.421,43.287,44.522,2479354,0
2007-08-10,44.531,45.575,42.286,42.901,2207544,0
2007-08-13,43.194,43.194,41.544,42.392,1435783,0
2007-08-14,42.564,42.589,40.873,40.873,1217207,0
2007-08-15,40.846,41.847,40.138,40.251,1172617,0
2007-08-16,40.528,40.891,39.293,40.63,1701339,0
2007-08-17,41.336,42.417,40.19,41.647,2550445,0
2007-08-20,41.492,42.081,41.097,41.598,1266547,0
2007-08-21,41.373,41.847,40.725,41.037,676947,0
2007-08-22,41.182,42.538,41.037,42.435,865025,0
2007-08-23,42.632,42.82,41.632,42.108,732406,0
2007-08-24,42.081,42.803,41.936,42.787,559248,0
2007-08-27,42.795,42.874,42.091,42.108,653091,0
2007-08-28,41.984,42.443,41.046,41.064,1153536,0
2007-08-29,41.32,42.091,40.934,42.081,794775,0
2007-08-30,41.936,42.304,41.32,41.726,652759,0
2007-08-31,42.108,42.564,41.243,42.312,829028,0
2007-09-04,42.383,43.72,41.771,43.227,1054967,0
2007-09-05,42.985,43.28,42.236,42.581,991354,0
2007-09-06,42.829,43.34,42.451,43.254,1109111,0
2007-09-07,42.754,43.065,41.32,41.544,1175209,0
2007-09-10,41.829,42.401,41.269,42.017,1588973,0
2007-09-11,42.321,43.608,41.952,43.599,1455602,0
2007-09-12,43.582,43.805,42.771,43.312,1340637,0
2007-09-13,43.752,43.857,42.882,43.667,1142486,0
2007-09-14,43.573,44.772,43.236,44.649,1099175,0
2007-09-17,44.304,44.867,43.752,43.796,835549,0
2007-09-18,44.015,45.98,43.632,45.893,1200457,0
2007-09-19,46.11,46.697,45.186,46.591,1549086,0
2007-09-20,46.361,46.419,45.34,45.808,1691569,0
2007-09-21,46.153,46.746,45.652,46.551,2657493,0
2007-09-24,46.412,47.352,45.833,46.566,1273122,0
2007-09-25,46.272,47.715,46.272,47.715,1400760,0
2007-09-26,47.715,47.887,47.007,47.577,1295991,0
2007-09-27,47.912,47.912,47.127,47.733,778364,0
2007-09-28,47.834,47.947,46.617,46.844,1886372,0
2007-10-01,46.937,47.491,46.887,47.482,1313408,0
2007-10-02,47.482,47.887,47.059,47.74,1063792,0
2007-10-03,47.601,47.74,46.016,46.298,2187855,0
2007-10-04,46.325,46.566,45.438,45.799,1187439,0
2007-10-05,46.04,47.568,45.963,46.808,1235647,0
2007-10-08,46.626,46.902,45.668,45.808,1031151,0
2007-10-09,45.694,46.342,45.186,46.169,1464169,0
2007-10-10,46.067,46.067,44.668,44.977,1394359,0
2007-10-11,44.967,45.566,44.624,44.83,1194137,0
2007-10-12,45.059,46.498,44.78,46.351,1107909,0
2007-10-15,46.213,46.583,45.694,46.11,1146845,0
2007-10-16,45.98,46.591,45.494,45.642,1133705,0
2007-10-17,46.153,47.188,45.479,45.937,1350825,0
2007-10-18,45.858,46.799,45.494,46.671,897522,0
2007-10-19,46.599,47.007,44.624,44.659,1977978,0
2007-10-22,44.649,46.307,44.314,45.799,1475561,0
2007-10-23,45.74,46.144,44.582,44.731,1859231,0
2007-10-24,44.609,44.952,42.337,44.142,2311911,0
2007-10-25,44.15,44.703,43.254,43.997,1753490,0
2007-10-26,44.539,44.624,42.572,43.608,1213590,0
2007-10-29,43.599,43.953,42.417,42.624,1902920,0
2007-10-30,42.304,43.236,42.263,42.346,2009298,0
2007-10-31,42.451,43.074,41.796,43.074,1900482,0
2007-11-01,42.392,43.065,40.846,40.965,2042820,0
2007-11-02,41.382,41.665,40.613,40.934,2312568,0
2007-11-05,40.571,41.173,39.992,40.837,1832886,0
2007-11-06,40.682,41.088,40.277,40.863,1800215,0
2007-11-07,40.431,40.744,40.035,40.035,3597821,0
2007-11-08,40.035,41.088,39.958,40.974,4012173,0
2007-11-09,40.81,41.138,39.69,39.69,3442211,0
2007-11-12,39.62,40.027,38.835,38.972,2805722,0
2007-11-13,39.26,40.2,38.972,40.035,2139179,0
2007-11-14,39.819,40.38,39.69,40.138,2214701,0
2007-11-15,40.077,40.768,40.077,40.354,1656785,0
2007-11-16,40.457,40.725,39.758,40.225,3390894,0
2007-11-19,39.975,40.054,39.379,39.562,2557955,0
2007-11-20,39.562,40.128,38.844,39.612,1896254,0
2007-11-21,39.285,40.596,39.033,40.035,2456251,0
2007-11-23,40.157,40.503,39.707,40.457,675281,0
2007-11-26,40.174,40.907,40.027,40.068,2208528,0
2007-11-27,40.372,41.639,40.086,41.58,2108029,0
2007-11-28,41.796,43.676,41.615,43.641,1844985,0
2007-11-29,43.494,43.72,42.711,43.375,1209004,0
2007-11-30,43.72,44.549,43.194,44.478,3254149,0
2007-12-03,44.549,44.549,43.72,44.194,2020574,0
2007-12-04,43.908,46.016,43.746,45.756,2849461,0
2007-12-05,46.067,46.144,45.167,46.126,1863797,0
2007-12-06,46.075,46.075,45.04,45.765,1789343,0
2007-12-07,45.997,46.652,45.61,46.488,1616532,0
2007-12-10,46.591,46.971,45.885,46.808,1244467,0
2007-12-11,46.808,46.971,45.108,45.108,1563698,0
2007-12-12,45.358,46.16,44.797,45.463,1926279,0
2007-12-13,45.566,45.73,44.986,45.299,1459506,0
2007-12-14,44.876,45.214,44.418,44.452,1529159,0
2007-12-17,44.349,45.43,44.186,44.437,1625555,0
2007-12-18,44.914,45.117,44.255,44.813,1435108,0
2007-12-19,44.84,45.05,44.385,44.592,1029903,0
2007-12-20,45.076,45.702,44.273,45.684,1282725,0
2007-12-21,46.006,46.902,45.702,46.591,2372325,0
2007-12-24,46.808,46.937,46.498,46.68,484214,0
2007-12-26,46.453,47.197,46.117,47.016,543663,0
2007-12-27,46.981,47.025,46.386,46.395,1078962,0
2007-12-28,46.895,47.343,46.534,46.608,1127260,0
2007-12-31,46.386,46.902,46.29,46.697,1186617,0
2008-01-02,46.799,46.887,44.504,44.763,2487668,0
2008-01-03,44.685,45.266,44.582,44.822,1682115,0
2008-01-04,44.609,44.78,43.012,43.115,2062201,0
2008-01-07,43.263,44.289,42.711,43.676,2559902,0
2008-01-08,43.623,43.823,40.735,40.863,3078810,0
2008-01-09,40.941,41.813,40.561,41.492,2423920,0
2008-01-10,41.064,42.443,40.708,41.786,1690759,0
2008-01-11,41.5,41.87,40.699,40.941,1720719,0
2008-01-14,41.399,42.002,41.037,41.726,1356369,0
2008-01-15,41.329,42.108,41.097,41.269,2152035,0
2008-01-16,41.261,42.848,41,42.278,1989822,0
2008-01-17,42.383,42.874,40.801,40.873,2559680,0
2008-01-18,40.561,43.037,40.552,41.899,2918510,0
2008-01-22,40.457,41.51,40.054,40.916,3274745,0
2008-01-23,40.054,44.418,40.035,44.015,4282484,0
2008-01-24,43.953,44.09,42.401,42.919,2813679,0
2008-01-25,42.882,43.849,42.493,42.811,1711588,0
2008-01-28,42.745,43.573,42.547,43.4,1550118,0
2008-01-29,43.28,44.418,43.28,43.841,2437180,0
2008-01-30,44.437,47.792,44.418,46.551,4693628,0
2008-01-31,46.058,48.214,45.92,47.921,4132974,0
2008-02-01,47.956,48.751,47.205,48.553,3351110,0
2008-02-04,48.68,48.801,47.214,47.327,2333999,0
2008-02-05,46.599,48.197,46.462,47.24,3137495,0
2008-02-06,47.733,48.127,46.652,46.714,2299522,0
2008-02-07,46.599,48.086,46.395,47.972,2547652,0
2008-02-08,47.733,47.939,46.395,46.644,2338503,0
2008-02-11,46.591,47.188,46.016,46.971,1606500,0
2008-02-12,47.404,47.74,46.608,47.145,2322542,0
2008-02-13,47.506,48.206,46.808,47.455,1946470,0
2008-02-14,47.266,47.377,46.534,46.617,1450545,0
2008-02-15,46.395,46.721,45.98,46.444,1743740,0
2008-02-19,47.025,47.377,45.98,46.498,1502415,0
2008-02-20,46.333,47.222,46.178,46.844,1916925,0
2008-02-21,47.136,47.266,45.299,45.43,2435000,0
2008-02-22,45.694,45.694,44.109,45.266,1864836,0
2008-02-25,45.34,45.841,44.601,45.749,1507129,0
2008-02-26,45.53,46.462,45.375,46.169,1494181,0
2008-02-27,45.997,46.844,45.858,46.462,1548039,0
2008-02-28,46.11,46.222,45.35,45.684,2252330,0
2008-02-29,44.994,45.068,43.762,43.805,2023255,0
2008-03-03,43.815,44.615,43.651,44.349,1765776,0
2008-03-04,44.005,44.857,43.608,44.557,2241001,0
2008-03-05,44.566,45.876,44.385,45.557,1694088,0
2008-03-06,45.384,46.144,44.885,44.937,1584097,0
2008-03-07,44.685,45.893,44.236,44.857,1612020,0
2008-03-10,44.867,45.149,42.857,43.02,2413535,0
2008-03-11,44.021,45.454,43.236,45.454,1871117,0
2008-03-12,45.411,46.453,45.299,45.557,2200323,0
2008-03-13,45.068,46.928,44.615,46.307,1905600,0
2008-03-14,46.721,46.74,44.763,45.438,1856864,0
2008-03-17,44.504,46.808,44.393,44.46,3512262,0
2008-03-18,45.214,47.033,44.867,47.025,3269458,0
2008-03-19,47.247,47.455,45.903,45.903,2555963,0
2008-03-20,46.187,47.491,45.749,47.473,3715682,0
2008-03-24,47.446,50.158,47.387,49.913,3215962,0
2008-03-25,47.834,49.569,47.801,49.208,2895612,0
2008-03-26,49.103,49.361,47.817,48.525,1421411,0
2008-03-27,48.628,48.628,47.455,47.506,2266259,0
2008-03-28,47.939,48.275,46.981,47.101,2094804,0
2008-03-31,47.025,47.094,46.222,46.937,2549173,0
2008-04-01,47.67,49.414,46.962,49.387,3354659,0
2008-04-02,49.353,50.88,49.353,50.577,2987308,0
2008-04-03,50.389,50.561,49.095,49.559,3314032,0
2008-04-04,49.913,51.276,49.485,50.862,3459281,0
2008-04-07,51.044,52.408,50.389,51.624,3317391,0
2008-04-08,51.364,51.761,50.303,50.622,2176164,0
2008-04-09,50.493,51.303,49.829,50.011,2603962,0
2008-04-10,50.13,50.13,49.189,49.829,2511378,0
2008-04-11,49.275,50.224,49.225,49.517,2277924,0
2008-04-14,49.414,50.094,49.215,49.681,1595318,0
2008-04-15,49.811,50.257,49.225,50.257,1656268,0
2008-04-16,50.405,51.727,50.257,51.624,1916927,0
2008-04-17,51.536,51.536,49.923,50.528,1315446,0
2008-04-18,51.786,51.976,51.053,51.95,1927610,0
2008-04-21,51.692,51.847,50.613,51.114,1866774,0
2008-04-22,50.994,51.718,49.975,51.217,2322364,0
2008-04-23,52.693,54.186,52.667,53.781,4677636,0
2008-04-24,53.839,54.729,52.495,54.469,2802442,0
2008-04-25,54.349,54.349,53.168,53.771,1278680,0
2008-04-28,53.235,54.462,53.235,53.902,1475080,0
2008-04-29,53.788,54.469,53.461,54.074,1361706,0
2008-04-30,54.331,55.487,53.935,54.081,2316249,0
2008-05-01,54.478,56.713,54.158,56.608,3368539,0
2008-05-02,57.074,57.773,55.946,56.481,2216127,0
2008-05-05,56.516,57.161,55.946,56.732,1375075,0
2008-05-06,57.152,58.118,56.137,58.043,1669237,0
2008-05-07,57.825,58.017,55.558,55.774,1654069,0
2008-05-08,55.533,55.919,54.729,55.514,1671762,0
2008-05-09,54.876,55.479,54.6,55.149,1359777,0
2008-05-12,55.159,56.057,54.616,56.014,1762102,0
2008-05-13,56.082,56.162,55.351,56.153,1470537,0
2008-05-14,56.265,57.462,55.91,56.679,1488395,0
2008-05-15,56.394,56.782,55.774,56.491,1667221,0
2008-05-16,56.713,56.713,54.928,55.351,2468620,0
2008-05-19,55.859,58.11,55.774,56.574,2263237,0
2008-05-20,56.23,57.161,55.644,55.928,1126250,0
2008-05-21,56.23,56.772,54.641,54.85,1630636,0
2008-05-22,54.876,55.755,54.574,55.297,1394579,0
2008-05-23,54.695,55.187,53.53,53.822,2076508,0
2008-05-27,53.927,54.651,53.443,54.607,2107557,0
2008-05-28,54.911,55.023,54.253,54.832,2012805,0
2008-05-29,55.041,56.336,54.504,55.85,1413009,0
2008-05-30,56.328,56.689,55.625,55.652,3696231,0
2008-06-02,55.661,55.971,54.358,54.539,1816743,0
2008-06-03,55.075,55.567,53.737,54.151,1772427,0
2008-06-04,53.539,55.323,53.539,54.796,1274792,0
2008-06-05,54.402,55.271,53.935,55.263,1109032,0
2008-06-06,54.703,55.092,52.677,52.693,2036801,0
2008-06-09,52.661,53.358,51.95,52.898,1961153,0
2008-06-10,52.614,53.616,52.27,53.134,1665972,0
2008-06-11,52.778,52.825,50.632,50.75,2685956,0
2008-06-12,51.373,52.15,50.552,51.139,1655914,0
2008-06-13,51.761,52.338,50.915,51.9,1472618,0
2008-06-16,51.129,52.15,50.932,51.718,1755136,0
2008-06-17,51.737,51.932,51.208,51.347,1136621,0
2008-06-18,50.906,51.614,50.613,50.959,2121156,0
2008-06-19,51.072,53.143,50.853,52.891,2503912,0
2008-06-20,52.356,52.495,50.64,50.804,3158618,0
2008-06-23,51.236,51.425,49.586,49.631,2427518,0
2008-06-24,49.526,49.75,48.362,49.155,4041177,0
2008-06-25,49.208,49.913,48.587,49.508,2635631,0
2008-06-26,48.602,49.111,48.145,48.214,2150300,0
2008-06-27,48.612,48.775,46.946,47.679,4034975,0
2008-06-30,47.514,48.3,46.86,47.318,3244855,0
2008-07-01,46.773,47.601,45.314,46.895,3419565,0
2008-07-02,47.24,47.24,45.076,45.306,3146600,0
2008-07-03,45.53,45.721,44.668,45.186,1792594,0
2008-07-07,45.652,46.79,45.521,45.955,3021428,0
2008-07-08,46.058,48.067,45.711,48.06,2808740,0
2008-07-09,47.965,48.957,47.179,47.766,3328491,0
2008-07-10,47.956,48.397,46.671,47.66,2166944,0
2008-07-11,47.214,47.939,46.444,47.152,2014975,0
2008-07-14,47.93,47.93,46.617,47.127,1933253,0
2008-07-15,46.608,47.291,45.594,46.412,3838490,0
2008-07-16,46.419,49.208,45.876,49.095,3274025,0
2008-07-17,48.819,49.087,47.465,48.179,3100998,0
2008-07-18,47.871,49.44,47.473,49.266,2748143,0
2008-07-21,49.087,49.501,48.794,49.111,2603629,0
2008-07-22,49.423,50.724,48.553,50.69,2873256,0
2008-07-23,44.444,44.549,42.417,42.763,10114118,0
2008-07-24,42.493,42.719,40.735,41.434,5732700,0
2008-07-25,41.908,43.03,41.443,42.975,3794410,0
2008-07-28,42.572,42.763,41.037,41.278,4252908,0
2008-07-29,41.69,42.745,41.364,42.692,2556855,0
2008-07-30,42.607,43.003,41.329,41.917,1967621,0
2008-07-31,41.484,42.795,41.425,41.589,2402881,0
2008-08-01,42.182,42.392,40.485,41.243,2806407,0
2008-08-04,41.261,41.607,40.466,41.407,3109877,0
2008-08-05,41.796,44.177,41.607,44.081,4168635,0
2008-08-06,43.874,44.177,43.158,43.546,2713663,0
2008-08-07,43.486,43.833,42.838,43.321,1622116,0
2008-08-08,43.365,44.977,43.295,44.849,1984354,0
2008-08-11,44.712,45.124,43.9,44.494,1963035,0
2008-08-12,44.427,44.487,43.469,44.437,1809130,0
2008-08-13,44.168,44.758,43.546,44.478,1734314,0
2008-08-14,44.015,45.454,43.953,45.314,1849278,0
2008-08-15,45.494,45.494,44.494,44.763,1740354,0
2008-08-18,45.108,45.29,44.281,44.427,1498707,0
2008-08-19,44.4,44.952,43.582,43.823,1674231,0
2008-08-20,43.841,44.504,43.115,43.348,1604938,0
2008-08-21,43.445,43.445,42.555,42.985,1144571,0
2008-08-22,43.375,44.385,42.589,44.246,1193732,0
2008-08-25,43.9,44.109,42.829,43.659,1319037,0
2008-08-26,43.582,43.988,43.211,43.866,2162164,0
2008-08-27,43.833,44.83,43.194,44.427,1152171,0
2008-08-28,44.566,45.98,44.437,45.74,1784867,0
2008-08-29,45.402,45.782,44.685,44.961,1527038,0
2008-09-02,46.16,46.808,44.731,44.904,1569401,0
2008-09-03,44.867,45.247,44.246,44.566,1447174,0
2008-09-04,44.227,44.763,43.28,43.486,1338374,0
2008-09-05,43.305,43.891,42.286,43.012,1891918,0
2008-09-08,43.295,44.045,43.003,43.573,1707255,0
2008-09-09,43.97,44.849,43.4,43.874,2851281,0
2008-09-10,44.531,46.351,43.71,45.711,3214898,0
2008-09-11,45.446,47.801,45.031,47.679,3074151,0
2008-09-12,47.446,48.283,46.488,47.912,1940136,0
2008-09-15,47.05,48.292,46.488,47.127,3320640,0
2008-09-16,48.251,48.379,46.248,47.551,3981080,0
2008-09-17,46.187,47.152,44.961,45.159,3584210,0
2008-09-18,46.591,48.907,45.084,48.325,3797497,0
2008-09-19,49.604,49.655,46.169,48.57,3371520,0
2008-09-22,48.292,48.49,45.808,46.048,1548300,0
2008-09-23,46.298,46.971,45.521,45.557,1746004,0
2008-09-24,45.557,46.281,44.994,45.66,1723146,0
2008-09-25,45.513,46.826,44.967,45.463,2172405,0
2008-09-26,44.876,45.668,44.437,45.031,1856634,0
2008-09-29,44.304,44.805,41.978,42.017,3451228,0
2008-09-30,41.786,43.97,41.744,43.97,2959513,0
2008-10-01,42.711,44.46,42.286,43.997,2393855,0
2008-10-02,43.582,44.021,40.06,40.415,3690155,0
2008-10-03,41.303,43.1,40.209,40.346,3533304,0
2008-10-06,39.327,40.552,37.617,40.439,4752714,0
2008-10-07,40.519,41.227,38.474,39.086,3971231,0
2008-10-08,39.137,39.473,37.239,38.129,4854164,0
2008-10-09,38.301,38.949,34.03,34.41,5682328,0
2008-10-10,33.676,37.222,31.493,35.713,6463627,0
2008-10-13,36.489,37.956,35.824,37.92,3213112,0
2008-10-14,39.293,40.302,38.714,39.121,5741636,0
2008-10-15,38.621,38.697,34.513,34.513,4512339,0
2008-10-16,34.513,37.083,33.426,36.669,5855127,0
2008-10-17,35.608,39.379,34.322,35.074,4097455,0
2008-10-20,35.55,37.101,34.583,36.36,2989858,0
2008-10-21,36.135,36.783,34.15,34.573,3278923,0
2008-10-22,36.11,40.095,35.806,37.87,7625857,0
2008-10-23,38.068,39.707,37.535,38.958,4988780,0
2008-10-24,36.376,39.398,36.238,38.102,3130870,0
2008-10-27,37.128,40.588,37.067,38.611,3518316,0
2008-10-28,39.75,42.108,38.483,41.969,3519308,0
2008-10-29,42.365,44.478,40.984,41.969,3178117,0
2008-10-30,42.993,44.582,42.417,43.866,2736901,0
2008-10-31,43.771,46.16,43.003,44.677,2935264,0
2008-11-03,44.758,46.351,44.758,46.23,3508671,0
2008-11-04,47.506,48.06,47.007,48.016,3414411,0
2008-11-05,47.523,48.171,44.721,44.943,2351766,0
2008-11-06,44.331,45.808,43.427,43.608,2166084,0
2008-11-07,44.349,44.885,43.263,44.659,2061914,0
2008-11-10,45.694,45.988,44.961,45.167,2205480,0
2008-11-11,44.84,46.135,43.573,45.257,1826721,0
2008-11-12,44.349,45.133,43.72,43.891,2181651,0
2008-11-13,43.762,46.444,41.336,46.281,3461508,0
2008-11-14,45.214,46.126,43.529,43.815,2332847,0
2008-11-17,43.667,46.075,43.375,44.349,3311747,0
2008-11-18,44.203,46.058,43.564,44.331,3610957,0
2008-11-19,44.4,44.822,40.716,40.768,4581204,0
2008-11-20,40.588,40.984,37.846,37.972,4737960,0
2008-11-21,38.483,41.58,37.585,41.537,3802013,0
2008-11-24,42.425,44.117,41.434,43.4,3764940,0
2008-11-25,44.005,44.109,42.035,42.892,2971271,0
2008-11-26,42.209,44.289,41.708,44.281,2879917,0
2008-11-28,43.599,44.273,42.838,44.072,1324017,0
2008-12-01,43.107,43.295,39.466,39.473,4125156,0
2008-12-02,40.001,41.07,39.024,40.38,3316926,0
2008-12-03,40.174,42.538,39.767,42.493,3163055,0
2008-12-04,41.632,42.321,40.138,40.588,2762673,0
2008-12-05,40.174,41.753,38.265,41.753,2940519,0
2008-12-08,41.468,44.557,41.425,43.796,3596957,0
2008-12-09,43.012,44.186,42.14,43.295,2956903,0
2008-12-10,43.573,45.238,43.556,44.177,2411363,0
2008-12-11,43.823,44.788,41.87,42.116,2319453,0
2008-12-12,41.138,43.272,41.138,42.417,2420959,0
2008-12-15,42.745,43.065,41.528,41.994,1688371,0
2008-12-16,43.082,44.609,42.072,44.349,2614975,0
2008-12-17,43.685,45.721,42.607,44.649,2245736,0
2008-12-18,44.703,45.684,43.28,43.746,2206403,0
2008-12-19,44.289,45.384,43.746,44.677,2553497,0
2008-12-22,44.633,45.29,43.762,44.641,2026944,0
2008-12-23,44.977,45.108,43.823,44.41,1215164,0
2008-12-24,44.385,44.867,43.978,44.468,532752,0
2008-12-26,44.703,44.867,43.841,44.78,873167,0
2008-12-29,44.264,44.452,43.453,43.883,845626,0
2008-12-30,44.34,46.11,43.72,45.997,2264463,0
2008-12-31,46.16,47.999,46.058,47.482,3096394,0
2009-01-02,47.67,48.439,46.895,48.188,2174836,0
2009-01-05,47.222,47.773,45.903,46.378,3139995,0
2009-01-06,46.826,47.455,45.782,46.16,2801744,0
2009-01-07,45.635,45.876,44.478,44.703,2052067,0
2009-01-08,44.601,45.012,43.477,44.273,2673224,0
2009-01-09,44.273,44.331,42.017,42.529,2675089,0
2009-01-12,42.666,43.1,41.468,41.813,2227200,0
2009-01-13,41.717,42.493,41.329,41.952,2715605,0
2009-01-14,41.415,41.415,40.397,40.561,2841125,0
2009-01-15,40.552,42.46,40.077,42.091,3397337,0
2009-01-16,42.355,42.468,39.913,40.76,2952004,0
2009-01-20,39.508,40.528,38.759,38.768,3577024,0
2009-01-21,39.26,39.881,37.92,39.743,4044602,0
2009-01-22,39.425,39.499,38.137,38.941,3092061,0
2009-01-23,37.963,38.353,37.352,37.781,3200269,0
2009-01-26,38.137,38.568,37.015,37.654,2690535,0
2009-01-27,37.781,38.723,37.11,38.456,2906735,0
2009-01-28,38.456,41.69,38.447,39.958,5058538,0
2009-01-29,39.819,40.128,38.621,39.009,2659308,0
2009-01-30,40.58,41.088,39.407,39.672,4114720,0
2009-02-02,39.243,39.638,37.99,38.827,3707419,0
2009-02-03,39.128,40.665,38.991,40.63,3712370,0
2009-02-04,40.657,41.623,40.293,40.503,3014778,0
2009-02-05,39.931,42.123,39.846,41.717,2898416,0
2009-02-06,41.762,43.365,41.762,43.139,3513733,0
2009-02-09,42.857,43.263,42.002,42.882,2631100,0
2009-02-10,42.278,43.28,40.873,41.425,3567809,0
2009-02-11,41.623,42.063,39.872,40.613,3416171,0
2009-02-12,40.128,41.027,39.243,40.941,3085523,0
2009-02-13,40.948,41.562,40.457,40.81,2053835,0
2009-02-17,39.571,39.647,38.093,39.114,3356293,0
2009-02-18,39.243,39.416,38.112,38.862,2917827,0
2009-02-19,38.835,39.922,38.578,38.776,2146667,0
2009-02-20,38.465,38.965,37.714,38.586,2407301,0
2009-02-23,38.646,39.114,36.704,36.792,3020042,0
2009-02-24,35.098,37.325,34.771,37.231,4754025,0
2009-02-25,36.868,37.635,35.635,36.04,3964954,0
2009-02-26,36.654,36.654,34.944,35.144,4045725,0
2009-02-27,34.738,36.334,34.608,35.706,3458380,0
2009-03-02,35.09,35.316,34.142,34.246,4841588,0
2009-03-03,34.383,35.367,33.787,33.806,3812749,0
2009-03-04,34.427,34.858,33.372,34.583,4561739,0
2009-03-05,34.047,34.22,32.52,33.125,3947692,0
2009-03-06,33.279,34.039,32.237,32.839,3751534,0
2009-03-09,32.562,33.78,32.357,32.831,3752127,0
2009-03-10,33.382,34.944,32.796,34.909,4305675,0
2009-03-11,34.953,35.436,34.436,35.144,3550543,0
2009-03-12,35.126,36.747,34.738,36.662,3450398,0
2009-03-13,36.714,37.006,36.188,36.859,2630981,0
2009-03-16,37.015,38.793,36.859,37.99,4314894,0
2009-03-17,38.292,39.033,37.938,39.009,4299485,0
2009-03-18,38.923,40.2,38.163,39.69,3869876,0
2009-03-19,39.69,40.035,38.768,39.137,3633851,0
2009-03-20,39.482,40.147,37.362,37.808,4606942,0
2009-03-23,38.827,41.889,38.586,41.227,5513677,0
2009-03-24,40.157,40.209,38.923,38.991,4706835,0
2009-03-25,38.878,39.62,37.239,38.388,4510912,0
2009-03-26,38.844,41.192,38.456,41.192,4781638,0
2009-03-27,40.2,40.725,39.654,39.949,1961769,0
2009-03-30,39.009,39.819,37.999,38.55,2289798,0
2009-03-31,38.568,39.965,38.068,39.352,2349279,0
2009-04-01,38.697,39.32,38.129,39.128,2919728,0
2009-04-02,40.157,42.519,39.36,41.492,3708479,0
2009-04-03,41.07,42.116,40.907,41.69,1709376,0
2009-04-06,40.984,41.415,39.983,40.863,2307414,0
2009-04-07,40.251,40.431,38.733,38.915,2960549,0
2009-04-08,39.196,39.726,38.654,39.716,1918344,0
2009-04-09,40.26,42.14,40.26,41.632,2948862,0
2009-04-13,40.899,41.235,39.992,40.552,2252952,0
2009-04-14,40.439,41.336,40.001,41.037,2066962,0
2009-04-15,40.984,41.804,40.941,41.717,2060606,0
2009-04-16,41.847,42.975,41.192,42.763,2490078,0
2009-04-17,42.781,43.139,41.88,42.892,2376010,0
2009-04-20,42.072,42.719,41.112,41.425,2446187,0
2009-04-21,41.571,42.468,41.112,42.355,2991053,0
2009-04-22,44.064,46.781,43.908,45.479,5964136,0
2009-04-23,45.299,46.153,44.615,45.963,2799610,0
2009-04-24,46.265,46.591,45.642,46.03,2261910,0
2009-04-27,45.214,45.585,44.539,44.592,2472275,0
2009-04-28,44.099,45.358,43.883,44.849,1874918,0
2009-04-29,44.961,46.187,44.961,45.721,1921298,0
2009-04-30,45.721,47.059,45.108,45.866,2267510,0
2009-05-01,45.684,46.144,44.952,45.566,1290348,0
2009-05-04,45.756,47.446,45.566,47.257,2117092,0
2009-05-05,46.92,47.413,46.29,47.343,2060470,0
2009-05-06,47.455,47.67,46.342,47.514,1854318,0
2009-05-07,47.585,47.67,45.547,46.048,2365574,0
2009-05-08,46.575,46.92,44.961,45.306,2416485,0
2009-05-11,44.813,45.367,43.623,45.059,2036148,0
2009-05-12,45.392,45.929,44.09,44.822,2424795,0
2009-05-13,44.304,44.539,43.123,43.365,2114019,0
2009-05-14,43.512,44.46,43.295,43.849,1884557,0
2009-05-15,43.676,44.952,43.356,43.771,2652517,0
2009-05-18,43.883,44.885,43.623,44.885,1899634,0
2009-05-19,44.582,45.159,44.385,44.468,1668562,0
2009-05-20,44.685,45.35,43.738,43.9,2569447,0
2009-05-21,43.494,44.081,41.607,42.063,3103449,0
2009-05-22,42.218,42.624,41.607,41.927,1844182,0
2009-05-26,41.415,43.96,41.243,43.96,2870614,0
2009-05-27,43.641,46.144,42.409,42.475,2949716,0
2009-05-28,43.131,43.435,42.278,43.211,2659510,0
2009-05-29,43.365,44.367,43.115,43.849,4762531,0
2009-06-01,44.575,46.16,44.376,45.711,2441728,0
2009-06-02,45.35,46.962,45.35,46.178,2158775,0
2009-06-03,45.808,46.075,44.967,45.35,1899632,0
2009-06-04,45.322,45.322,44.539,45.031,1818869,0
2009-06-05,45.749,45.816,44.721,45.299,1773411,0
2009-06-08,44.822,46.058,44.557,45.642,2103685,0
2009-06-09,45.73,46.608,45.619,46.419,1824989,0
2009-06-10,46.721,46.764,45.557,46.498,1861404,0
2009-06-11,46.265,46.92,45.903,46.436,1343740,0
2009-06-12,46.126,46.23,44.566,45.23,2161717,0
2009-06-15,44.867,45.021,43.591,44.054,1472353,0
2009-06-16,44.393,44.677,42.848,42.936,1790641,0
2009-06-17,42.966,43.219,42.365,42.919,2229542,0
2009-06-18,42.919,43.641,42.321,43.295,1145180,0
2009-06-19,43.815,44.064,43.131,43.539,1865054,0
2009-06-22,43.175,43.245,42.053,42.624,2655132,0
2009-06-23,42.624,43.435,42.435,42.909,1262389,0
2009-06-24,43.175,44.393,43.012,43.287,1826912,0
2009-06-25,43.056,44.977,42.874,44.857,1574669,0
2009-06-26,44.566,44.952,44.168,44.749,1384873,0
2009-06-29,44.749,45.858,44.125,45.411,1585850,0
2009-06-30,45.375,45.73,44.557,44.994,1622240,0
2009-07-01,45.402,45.912,45.068,45.479,1613472,0
2009-07-02,45.257,45.402,43.833,43.833,1380778,0
2009-07-06,43.9,44.539,43.573,44.478,1352507,0
2009-07-07,44.281,44.331,43.082,43.219,1733176,0
2009-07-08,43.4,43.469,42.329,43.227,1837702,0
2009-07-09,43.331,43.608,42.857,43.287,1098223,0
2009-07-10,43.046,44.15,43.046,43.883,1067113,0
2009-07-13,43.573,43.805,42.615,43.641,2368934,0
2009-07-14,43.701,44.227,43.312,44.15,1522352,0
2009-07-15,44.582,44.84,43.823,44.109,2736441,0
2009-07-16,43.953,45.61,43.435,45.331,2126565,0
2009-07-17,45.547,45.547,44.694,45.384,1510435,0
2009-07-20,45.676,45.912,45.012,45.773,1703078,0
2009-07-21,46.022,46.102,44.601,45.221,2383596,0
2009-07-22,46.369,47.455,45.756,46.016,4115115,0
2009-07-23,45.585,47.327,45.479,47.101,2240910,0
2009-07-24,46.636,46.852,45.997,46.566,2037827,0
2009-07-27,45.059,46.444,44.921,46.444,2470748,0
2009-07-28,45.824,46.436,45.74,46.29,1924015,0
2009-07-29,46.03,46.462,45.619,46.006,1631073,0
2009-07-30,46.689,47.36,46.307,46.962,2084207,0
2009-07-31,46.755,47.455,46.534,47.05,1632994,0
2009-08-03,46.68,47.413,46.599,47.274,1752664,0
2009-08-04,47.067,47.369,46.636,47.059,1762570,0
2009-08-05,47.016,47.075,45.73,46.196,1617018,0
2009-08-06,45.885,46.144,45.575,45.73,1705291,0
2009-08-07,46.196,47.438,46.196,47.257,1587386,0
2009-08-10,47.247,47.247,46.342,46.911,1282558,0
2009-08-11,46.697,47.413,46.404,47.162,1455755,0
2009-08-12,46.781,48.334,46.644,47.903,1745383,0
2009-08-13,48.318,48.439,47.568,47.871,1372355,0
2009-08-14,47.897,47.897,46.755,47.257,1319780,0
2009-08-17,47.197,47.197,46.016,46.404,1986583,0
2009-08-18,46.591,47.506,46.516,47.352,1738056,0
2009-08-19,47.094,48.112,46.652,47.972,1719459,0
2009-08-20,47.724,48.259,47.455,48.086,1805864,0
2009-08-21,48.415,49.871,47.679,49.674,2794613,0
2009-08-24,49.346,50.044,49.181,49.586,1579879,0
2009-08-25,49.888,50.338,49.32,49.699,1509600,0
2009-08-26,49.733,50.176,49.225,49.485,1499606,0
2009-08-27,49.586,49.723,48.534,49.225,1380178,0
2009-08-28,49.595,49.913,48.628,48.973,1309579,0
2009-08-31,48.843,49.044,47.991,48.544,1310275,0
2009-09-01,48.283,49.361,47.61,47.773,1488343,0
2009-09-02,47.629,48.12,47.247,47.792,1239622,0
2009-09-03,47.999,48.362,47.455,48.362,1071326,0
2009-09-04,48.517,49.275,48.163,49.259,1235271,0
2009-09-08,49.189,49.681,48.907,49.12,1063763,0
2009-09-09,49.24,49.387,48.464,48.852,1667376,0
2009-09-10,48.689,49.613,48.596,49.526,1532641,0
2009-09-11,49.913,50.83,49.776,50.666,2151822,0
2009-09-14,50.413,50.839,50.088,50.561,1311458,0
2009-09-15,50.457,50.7,49.975,50.398,1436036,0
2009-09-16,50.449,50.83,49.741,50.758,1713482,0
2009-09-17,50.632,51.449,50.294,50.64,1475919,0
2009-09-18,50.796,51.089,50.176,50.64,1684072,0
2009-09-21,50.413,50.951,50.13,50.577,1433066,0
2009-09-22,50.467,51.269,50.423,50.994,1203626,0
2009-09-23,50.977,51.303,50.224,50.285,1473344,0
2009-09-24,50.457,50.476,49.493,50.011,1514637,0
2009-09-25,50.139,50.569,49.458,49.674,1118634,0
2009-09-28,50.052,50.676,49.905,50.275,760717,0
2009-09-29,50.242,50.457,49.361,49.613,1041102,0
2009-09-30,49.604,50.38,48.57,49.829,1593522,0
2009-10-01,49.819,50.111,48.439,48.439,1466683,0
2009-10-02,48.446,48.888,48.12,48.553,1325649,0
2009-10-05,48.794,49.741,48.325,49.741,1631835,0
2009-10-06,49.768,50.398,49.485,49.75,1703933,0
2009-10-07,49.07,49.923,48.587,49.622,1768534,0
2009-10-08,49.888,50.257,49.569,49.855,1357719,0
2009-10-09,49.759,50.457,49.387,50.398,1450907,0
2009-10-12,50.398,50.959,50.312,50.709,892449,0
2009-10-13,50.52,51.148,50.476,51.01,1352256,0
2009-10-14,51.303,52.39,51.072,52.39,1876870,0
2009-10-15,52.088,52.825,51.932,52.614,1869879,0
2009-10-16,52.262,52.677,51.932,52.563,1879845,0
2009-10-19,52.642,53.037,52.434,52.806,1750814,0
2009-10-20,52.642,53.227,52.166,53.037,2409793,0
2009-10-21,52.262,52.553,49.956,50.676,5409086,0
2009-10-22,50.485,51.189,50.011,50.898,2822100,0
2009-10-23,50.356,50.709,48.897,49.387,3041449,0
2009-10-26,49.639,50.158,48.827,49.026,1536706,0
2009-10-27,49.044,49.55,48.534,48.741,1793738,0
2009-10-28,49.034,49.284,48.283,48.362,1268427,0
2009-10-29,48.544,49.07,48.318,48.751,1848216,0
2009-10-30,48.577,48.852,47.352,47.551,1974336,0
2009-11-02,47.619,48.318,47.247,47.825,1793047,0
2009-11-03,47.783,48.517,47.619,48.325,1890291,0
2009-11-04,48.464,48.628,47.094,47.188,2422851,0
2009-11-05,47.429,48.49,47.214,48.353,1817700,0
2009-11-06,47.981,48.915,47.912,48.751,1151789,0
2009-11-09,48.939,49.741,48.921,49.493,1817682,0
2009-11-10,48.645,49.586,48.619,49.387,1829851,0
2009-11-11,49.699,50.242,49.346,50.176,1986013,0
2009-11-12,49.855,50.294,49.55,49.776,1391162,0
2009-11-13,49.75,49.785,49.232,49.32,1411040,0
2009-11-16,49.266,50.676,49.232,50.511,1400375,0
2009-11-17,50.267,50.561,50.06,50.561,1075631,0
2009-11-18,50.398,50.536,49.733,49.975,1071215,0
2009-11-19,49.706,49.776,49.052,49.485,1259151,0
2009-11-20,49.259,49.647,49.087,49.353,1349854,0
2009-11-23,49.768,50.191,49.147,49.266,1567188,0
2009-11-24,49.232,49.32,48.259,48.827,2298131,0
2009-11-25,48.775,48.915,48.343,48.68,1311272,0
2009-11-27,47.533,48.596,47.446,48.171,1130504,0
2009-11-30,47.903,48.318,47.577,48.103,1992274,0
2009-12-01,48.415,48.949,48.188,48.819,2306843,0
2009-12-02,48.921,49.905,48.862,49.794,2342195,0
2009-12-03,49.863,50.139,49.311,49.371,1371557,0
2009-12-04,49.802,50.666,49.353,49.897,1337055,0
2009-12-07,49.879,49.947,49.07,49.404,1417078,0
2009-12-08,49.284,49.794,48.827,49.535,1442579,0
2009-12-09,49.293,49.674,48.915,49.578,1067670,0
2009-12-10,49.604,49.994,49.508,49.776,1001706,0
2009-12-11,49.956,50.356,49.741,50.13,1234584,0
2009-12-14,50.199,51.034,50.199,50.941,1437215,0
2009-12-15,50.786,51.985,50.398,51.518,2248990,0
2009-12-16,51.536,51.976,51.114,51.208,1375372,0
2009-12-17,50.312,50.932,49.741,49.863,3545787,0
2009-12-18,50.011,50.83,49.802,50.207,2335962,0
2009-12-21,50.709,51.166,50.294,50.603,955334,0
2009-12-22,50.69,50.796,50.363,50.64,814664,0
2009-12-23,50.632,50.786,50.069,50.511,746407,0
2009-12-24,50.709,50.853,50.207,50.732,280153,0
2009-12-28,50.83,51.062,50.493,50.951,644586,0
2009-12-29,50.994,51.442,50.862,51.347,993778,0
2009-12-30,51.254,51.77,51.254,51.527,760599,0
2009-12-31,51.425,51.449,50.676,50.676,940733,0
2010-01-04,50.994,51.467,50.853,51.199,953680,0
2010-01-05,51.199,51.329,49.517,50.139,2726652,0
2010-01-06,49.975,50.035,49.353,49.475,1953387,0
2010-01-07,49.215,49.303,48.472,48.999,2247853,0
2010-01-08,48.843,49.715,48.835,49.655,1544255,0
2010-01-11,49.819,49.966,49.371,49.802,1422375,0
2010-01-12,49.346,49.733,48.999,49.172,1651932,0
2010-01-13,49.189,49.586,48.612,49.458,1753803,0
2010-01-14,49.25,49.94,49.198,49.715,948145,0
2010-01-15,50.069,50.139,49.378,49.802,1845495,0
2010-01-19,49.802,50.449,49.733,50.158,1229830,0
2010-01-20,49.674,49.913,49.087,49.855,1341753,0
2010-01-21,50.002,50.363,49.165,49.723,1922914,0
2010-01-22,49.706,50.176,49.387,49.485,1805778,0
2010-01-25,49.604,49.913,48.999,49.578,1352790,0
2010-01-26,49.24,49.691,49.129,49.266,1561259,0
2010-01-27,48.88,49.699,48.852,49.578,1021302,0
2010-01-28,49.578,49.733,48.49,48.784,1359645,0
2010-01-29,48.907,49.423,48.862,48.862,1770652,0
2010-02-01,48.966,49.741,48.915,49.526,1137495,0
2010-02-02,49.387,49.647,48.907,49.541,1685439,0
2010-02-03,45.322,46.92,44.437,46.196,10114285,0
2010-02-04,46.196,46.551,45.446,45.946,4588716,0
2010-02-05,45.92,46.662,44.142,45.247,3191977,0
2010-02-08,45.247,45.702,44.876,44.937,2370404,0
2010-02-09,45.479,46.316,44.961,45.446,3140563,0
2010-02-10,45.204,45.306,44.273,44.731,2206937,0
2010-02-11,44.452,45.988,44.4,45.816,2936027,0
2010-02-12,45.05,45.472,44.592,44.967,2726617,0
2010-02-16,45.204,45.98,45.204,45.513,1627170,0
2010-02-17,45.92,46.102,45.358,45.73,1559172,0
2010-02-18,45.684,45.799,45.53,45.642,1195188,0
2010-02-19,45.539,46.566,45.539,46.16,2035359,0
2010-02-22,46.022,46.86,45.997,46.731,1883918,0
2010-02-23,46.835,47.025,45.85,46.213,3071321,0
2010-02-24,46.575,46.799,45.997,46.316,2112212,0
2010-02-25,45.824,46.196,45.299,46.153,1868514,0
2010-02-26,45.808,46.213,45.472,46.016,1971784,0
2010-03-01,45.749,54.919,45.749,46.213,2507541,0
2010-03-02,46.342,46.369,45.876,45.912,1851671,0
2010-03-03,45.575,45.799,45.195,45.274,2555799,0
2010-03-04,45.392,45.652,45.084,45.446,1865928,0
2010-03-05,45.566,46.058,45.446,45.946,1878636,0
2010-03-08,46.599,46.68,45.988,46.006,1725058,0
2010-03-09,45.972,46.213,45.749,46.067,1228707,0
2010-03-10,46.187,46.652,45.808,46.307,1965158,0
2010-03-11,45.929,46.29,45.765,46.126,2289528,0
2010-03-12,46.272,46.652,45.833,46.481,1982734,0
2010-03-15,46.636,46.79,46.117,46.488,1913488,0
2010-03-16,46.773,48.042,46.583,47.697,4032737,0
2010-03-17,47.861,48.498,47.594,48.042,2309027,0
2010-03-18,47.939,49.016,47.697,48.819,2450710,0
2010-03-19,49.353,49.768,48.645,48.835,3545904,0
2010-03-22,48.801,48.88,48.439,48.517,1681866,0
2010-03-23,48.432,48.741,48.112,48.689,1511126,0
2010-03-24,48.553,48.68,48.086,48.423,1499489,0
2010-03-25,48.698,48.991,47.939,48.016,2062830,0
2010-03-26,48.008,48.292,47.67,47.939,1791298,0
2010-03-29,48.251,48.983,48.067,48.397,1482875,0
2010-03-30,48.163,48.707,48.145,48.507,1591055,0
2010-03-31,48.325,48.423,48.008,48.188,1595187,0
2010-04-01,48.242,48.517,47.601,48.042,1366179,0
2010-04-05,48.179,48.455,47.834,48.025,1268841,0
2010-04-06,47.871,48.042,47.446,47.697,1824707,0
2010-04-07,47.715,48.033,47.429,47.585,2377407,0
2010-04-08,47.61,48.076,47.266,47.972,2127676,0
2010-04-09,48.067,48.915,48.067,48.707,3343903,0
2010-04-12,49.647,49.699,48.698,48.698,3652608,0
2010-04-13,48.577,48.949,48.242,48.827,1909879,0
2010-04-14,48.835,49.879,48.741,49.819,2294941,0
2010-04-15,50.121,51.563,49.923,50.847,4017553,0
2010-04-16,50.796,50.862,49.905,50.371,2492285,0
2010-04-19,50.502,50.786,50.094,50.586,1855882,0
2010-04-20,50.847,51.174,50.457,50.822,1715448,0
2010-04-21,49.395,52.865,49.172,51.77,6733678,0
2010-04-22,51.856,53.624,51.347,53.029,4971670,0
2010-04-23,53.195,53.49,52.816,53.352,2505872,0
2010-04-26,53.063,53.235,52.661,52.76,0,0
2010-04-27,52.726,53.037,51.829,52.002,3462005,0
2010-04-28,52.512,52.661,52.054,52.252,2060755,0
2010-04-29,52.469,53.029,52.469,52.76,1801240,0
2010-04-30,52.701,53.168,52.028,52.046,1994342,0
2010-05-03,52.262,53.398,51.959,53.298,2072745,0
2010-05-04,53.029,53.046,51.873,52.373,2292661,0
2010-05-05,52.296,53.079,52.037,52.382,2420811,0
2010-05-06,52.425,52.841,49.395,51.044,3463050,0
2010-05-07,51.245,51.269,49.699,49.897,3929323,0
2010-05-10,51.139,52.356,50.906,52.356,3048859,0
2010-05-11,51.847,52.924,51.744,52.356,2106154,0
2010-05-12,52.486,53.063,52.192,52.825,1564574,0
2010-05-13,52.553,52.952,52.252,52.288,1926440,0
2010-05-14,51.718,51.985,50.968,51.433,2266756,0
2010-05-17,51.761,52.072,50.577,51.563,1793876,0
2010-05-18,51.891,52.306,50.906,51.097,1255346,0
2010-05-19,50.898,51.518,50.285,51.199,2190561,0
2010-05-20,50.294,50.724,49.147,49.208,2982206,0
2010-05-21,48.775,50.25,48.544,50.199,3343980,0
2010-05-24,50.199,50.371,49.449,49.466,1305835,0
2010-05-25,48.619,49.604,47.981,49.526,2023561,0
2010-05-26,49.361,50.312,49.338,49.493,1684092,0
2010-05-27,50.25,50.676,49.855,50.648,1470168,0
2010-05-28,50.371,50.676,49.595,50.139,1580222,0
2010-06-01,49.665,50.356,49.189,49.25,1340456,0
2010-06-02,49.293,50.149,48.751,50.149,1535897,0
2010-06-03,50.094,50.666,49.535,50.079,1675597,0
2010-06-04,49.329,49.378,48.033,48.232,2137289,0
2010-06-07,48.12,48.472,47.152,47.231,2529862,0
2010-06-08,47.231,47.533,46.498,47.352,2059675,0
2010-06-09,47.377,48.534,47.334,47.482,1980432,0
2010-06-10,48.966,49.785,48.741,49.559,2489264,0
2010-06-11,48.966,50.257,48.724,50.224,1477927,0
2010-06-14,50.38,51.139,50.356,50.648,1758216,0
2010-06-15,50.586,51.269,50.511,51.183,1733942,0
2010-06-16,50.984,51.425,50.742,51.148,1565260,0
2010-06-17,51.458,51.458,50.449,51.199,1044486,0
2010-06-18,51.285,51.364,50.796,50.959,1703913,0
2010-06-21,50.959,51.555,50.632,51.002,1358488,0
2010-06-22,51.122,51.236,49.508,49.691,1333245,0
2010-06-23,49.794,50.011,49.181,49.578,917428,0
2010-06-24,49.508,49.94,49.026,49.172,1200412,0
2010-06-25,49.129,49.485,48.843,49.378,1902943,0
2010-06-28,49.569,49.715,48.862,49.095,819578,0
2010-06-29,48.751,48.862,47.903,48.267,2106960,0
2010-06-30,48.389,49.329,48.058,48.224,1766951,0
2010-07-01,48.06,48.553,47.041,48.076,2143435,0
2010-07-02,48.171,48.3,47.025,47.498,1366157,0
2010-07-06,47.843,48.334,47.533,48.008,2098209,0
2010-07-07,47.715,48.852,47.715,48.663,1929601,0
2010-07-08,48.784,49.225,48.587,48.999,1176962,0
2010-07-09,48.907,49.485,48.907,49.232,1008564,0
2010-07-12,49.172,49.706,48.827,49.147,879112,0
2010-07-13,49.535,50.216,49.535,50.052,1355102,0
2010-07-14,50.363,51.026,50.207,50.69,1761449,0
2010-07-15,50.666,50.839,49.794,50.544,1230885,0
2010-07-16,50.544,50.594,49.493,49.569,1522195,0
2010-07-19,49.829,50.441,49.353,50.257,1646103,0
2010-07-20,49.631,50.657,49.189,50.603,1365637,0
2010-07-21,50.676,50.796,49.378,49.706,1472788,0
2010-07-22,50.457,51.339,50.207,51.254,2725033,0
2010-07-23,51.166,52.623,50.64,52.529,2660493,0
2010-07-26,52.778,53.857,52.633,53.581,2592495,0
2010-07-27,53.59,53.894,52.677,52.806,2486481,0
2010-07-28,55.083,56.473,54.823,55.971,9792751,0
2010-07-29,56.196,56.464,55.214,55.764,2829633,0
2010-07-30,55.461,56.539,55.05,56.256,1933668,0
2010-08-02,56.3,57.188,56.101,57.136,1787535,0
2010-08-03,57.007,57.526,56.446,57.316,1623730,0
2010-08-04,57.428,58.127,57.198,57.998,1666481,0
2010-08-05,57.898,58.265,57.507,58.11,1495895,0
2010-08-06,57.398,58.318,57.216,57.716,2036599,0
2010-08-09,58.127,58.672,58.008,58.474,1328807,0
2010-08-10,57.742,58.208,56.706,57.118,2787944,0
2010-08-11,56.464,56.548,55.404,56.065,2753351,0
2010-08-12,56.065,56.246,55.28,55.989,1729707,0
2010-08-13,55.807,56.065,55.479,55.738,1611791,0
2010-08-16,55.487,56.238,55.066,55.964,1309165,0
2010-08-17,56.491,57.643,56.162,57.198,2052843,0
2010-08-18,56.584,57.38,56.246,56.928,1387190,0
2010-08-19,56.548,56.689,55.426,56.246,2318855,0
2010-08-20,56.162,57.257,55.755,57.083,2222175,0
2010-08-23,57.577,58.069,56.8,56.826,1621059,0
2010-08-24,56.171,56.672,55.764,56.204,2239355,0
2010-08-25,56.032,56.446,55.807,56.187,2219153,0
2010-08-26,56.204,56.99,55.989,56.006,1871350,0
2010-08-27,56.384,57.291,55.746,56.879,1640106,0
2010-08-30,56.481,56.92,55.971,55.998,1254832,0
2010-08-31,55.927,56.71,55.787,56.311,2732193,0
2010-09-01,56.274,57.61,56.265,57.265,2393112,0
2010-09-02,57.488,58.079,57.462,58.008,1128603,0
2010-09-03,58.621,58.855,58.079,58.291,1534074,0
2010-09-07,58.198,58.397,57.624,57.863,1312706,0
2010-09-08,57.971,59.035,57.971,58.388,1479638,0
2010-09-09,58.827,58.965,58.216,58.404,1299898,0
2010-09-10,58.42,58.716,58.084,58.241,1234486,0
2010-09-13,58.716,59.01,58.233,58.672,1796451,0
2010-09-14,58.69,59.027,58.145,58.672,2410211,0
2010-09-15,58.593,59,58.189,58.855,1001534,0
2010-09-16,58.448,58.757,58.247,58.535,1090187,0
2010-09-17,58.793,59.182,58.552,59.061,1777825,0
2010-09-20,59.242,60.036,59.242,59.354,1336468,0
2010-09-21,59.484,59.959,59.267,59.397,1504388,0
2010-09-22,59.526,59.87,58.439,58.741,1803687,0
2010-09-23,58.265,58.793,57.601,57.906,1463207,0
2010-09-24,58.535,59.457,58.484,59.189,1737483,0
2010-09-27,59.189,59.593,58.912,59.267,1185086,0
2010-09-28,59.484,60.337,59.027,59.889,2139485,0
2010-09-29,59.657,60.045,59.156,60.027,1701209,0
2010-09-30,60.507,61.4,60.143,60.575,2710374,0
2010-10-01,60.751,60.899,59.657,60.088,2276319,0
2010-10-04,59.813,60.285,59.311,60.001,1774127,0
2010-10-05,60.356,62.417,60.356,61.164,4754255,0
2010-10-06,61.303,61.969,61.251,61.347,2224327,0
2010-10-07,61.234,61.53,60.856,61.347,1709837,0
2010-10-08,61.234,62.029,60.874,61.442,1966481,0
2010-10-11,61.442,61.77,60.874,61.366,1344216,0
2010-10-12,61.347,61.475,60.578,60.938,1428882,0
2010-10-13,61.03,62.123,61.003,61.693,1653960,0
2010-10-14,61.226,62.461,61.139,62.175,3110547,0
2010-10-15,62.658,62.978,62.288,62.331,2891679,0
2010-10-18,62.235,62.235,61.639,61.916,1262484,0
2010-10-19,61.605,62.331,61.226,61.864,2434201,0
2010-10-20,62.297,62.839,61.951,62.435,1420884,0
2010-10-21,62.563,62.745,61.898,62.47,1214651,0
2010-10-22,62.581,62.599,61.994,62.573,794820,0
2010-10-25,62.745,63.262,62.658,62.795,1536543,0
2010-10-26,62.504,63.099,61.977,62.107,1966884,0
2010-10-27,59.95,61.873,59.665,61.685,1817113,0
2010-10-28,61.521,61.546,60.285,60.555,2201369,0
2010-10-29,60.715,61.402,60.599,61.063,1391743,0
2010-11-01,61.037,61.597,60.647,60.82,1127752,0
2010-11-02,61.599,61.816,61.235,61.59,800377,0
2010-11-03,61.39,61.466,60.146,60.865,1586959,0
2010-11-04,61.475,62.461,61.193,62.34,1749277,0
2010-11-05,62.452,62.518,61.614,61.943,1094601,0
2010-11-08,61.734,62.39,61.538,62.27,871066,0
2010-11-09,62.261,62.399,61.139,61.425,905696,0
2010-11-10,61.579,61.734,60.751,60.994,1336303,0
2010-11-11,60.736,62.029,60.612,61.951,1318516,0
2010-11-12,61.546,61.864,61.02,61.433,967169,0
2010-11-15,61.788,62.192,61.466,61.605,808981,0
2010-11-16,61.193,61.466,60.537,61.104,1286536,0
2010-11-17,60.994,61.475,60.647,61.328,1310064,0
2010-11-18,61.804,62.917,61.538,62.34,1373709,0
2010-11-19,62.381,62.856,62.185,62.856,1269131,0
2010-11-22,62.856,63.185,62.192,62.883,832300,0
2010-11-23,62.297,62.47,61.864,62.408,760303,0
2010-11-24,62.823,64.35,62.728,64.04,1437734,0
2010-11-26,63.661,64.177,63.589,63.943,374603,0
2010-11-29,63.563,63.91,62.934,63.435,1790344,0
2010-11-30,63.204,64.257,63.137,63.857,2566970,0
2010-12-01,64.083,65.145,64.083,64.765,1639395,0
2010-12-02,64.756,65.419,64.583,65.41,1605576,0
2010-12-03,65.35,65.937,65.11,65.876,871311,0
2010-12-06,65.85,65.987,65.357,65.522,1620932,0
2010-12-07,65.973,66.222,65.618,65.946,1381671,0
2010-12-08,66.031,66.594,65.729,66.567,1286828,0
2010-12-09,66.99,67.353,66.506,67.091,1493214,0
2010-12-10,67.256,67.482,66.644,67.404,1226633,0
2010-12-13,67.535,67.723,67.051,67.36,1039636,0
2010-12-14,67.594,67.914,67.319,67.699,853281,0
2010-12-15,67.55,68.344,67.482,67.749,1354929,0
2010-12-16,67.819,68.929,67.672,68.618,1379518,0
2010-12-17,67.887,68.577,67.396,68.163,3204528,0
2010-12-20,68.259,68.413,67.516,68.163,1506740,0
2010-12-21,68.404,69.552,68.259,69.051,1112471,0
2010-12-22,68.905,69.232,68.648,68.949,975890,0
2010-12-23,68.749,69.086,68.613,68.777,739079,0
2010-12-27,68.657,69.077,68.422,68.82,622181,0
2010-12-28,69.123,69.222,68.344,68.759,782446,0
2010-12-29,69.31,70.196,68.981,69.744,1195004,0
2010-12-30,69.813,69.858,69.073,69.377,969144,0
2010-12-31,69.393,69.737,69,69.473,1364329,0
2011-01-03,69.88,70.794,69.811,70.328,1991499,0
2011-01-04,69.337,69.775,69.068,69.415,2038512,0
2011-01-05,68.353,69.449,68.3,68.923,2299526,0
2011-01-06,68.932,69.25,68.327,68.713,1875900,0
2011-01-07,69.009,69.329,68.3,68.648,2065704,0
2011-01-10,68.318,68.877,67.905,68.664,1777028,0
2011-01-11,68.82,69.104,68.11,68.603,886125,0
2011-01-12,68.949,68.984,68.63,68.811,714476,0
2011-01-13,68.723,68.991,68.267,68.491,691648,0
2011-01-14,68.456,68.732,68.007,68.061,1714148,0
2011-01-18,68.417,68.865,68.417,68.728,1094710,0
2011-01-19,68.374,68.452,67.049,67.334,1868121,0
2011-01-20,67.196,67.731,66.8,67.128,1337674,0
2011-01-21,67.274,67.343,66.62,66.972,1168349,0
2011-01-24,67.076,67.404,66.688,67.083,847497,0
2011-01-25,66.748,67.196,66.282,67.155,1267646,0
2011-01-26,67.173,67.618,66.833,67.404,1047217,0
2011-01-27,67.173,67.421,67.007,67.076,1612188,0
2011-01-28,67.319,67.369,65.489,65.601,1936119,0
2011-01-31,65.937,66.955,65.717,66.789,1413212,0
2011-02-01,66.824,67.854,66.669,67.473,1995910,0
2011-02-02,65.137,67.473,63.589,63.625,6168788,0
2011-02-03,63.765,65.038,63.738,64.492,2351385,0
2011-02-04,64.124,64.195,63.253,63.901,1591244,0
2011-02-07,63.816,64.167,63.322,63.943,1312280,0
2011-02-08,63.867,63.918,62.995,63.478,1610598,0
2011-02-09,63.253,63.918,63.054,63.779,945826,0
2011-02-10,63.548,64.762,63.548,64.631,1159698,0
2011-02-11,64.243,65.3,64.035,65.038,1762432,0
2011-02-14,64.782,65.12,63.736,63.771,1563218,0
2011-02-15,63.693,64.167,63.443,63.892,1273096,0
2011-02-16,64.199,65.42,64.006,64.908,1073012,0
2011-02-17,64.608,65.101,64.297,64.719,879348,0
2011-02-18,64.875,65.357,64.795,64.971,1569640,0
2011-02-22,64.292,64.546,61.971,62.127,2781279,0
2011-02-23,62.103,62.492,60.93,61.252,2260832,0
2011-02-24,61.443,62.596,61.375,62.214,2029322,0
2011-02-25,62.386,62.898,61.901,62.854,1374986,0
2011-02-28,62.745,62.901,62.275,62.458,1387925,0
2011-03-01,62.688,62.688,60.672,61.149,1496023,0
2011-03-02,61.121,62.258,61.045,61.867,1399295,0
2011-03-03,62.351,64.044,62.32,63.989,1929570,0
2011-03-04,63.738,63.921,62.5,63.106,1255000,0
2011-03-07,63.47,63.488,61.443,62.57,1452436,0
2011-03-08,62.596,63.834,62.45,63.54,1130197,0
2011-03-09,63.29,63.998,62.881,63.772,1139868,0
2011-03-10,62.994,63.799,62.137,62.984,1367886,0
2011-03-11,62.846,63.46,62.239,63.029,699392,0
2011-03-14,62.614,62.822,61.929,62.657,941387,0
2011-03-15,61.13,62.492,61.112,62.162,1768353,0
2011-03-16,61.867,62.431,61.165,61.59,1679352,0
2011-03-17,62.901,63.22,61.805,62.194,956954,0
2011-03-18,62.915,63.271,62.614,62.951,1590075,0
2011-03-21,63.722,64.06,63.53,63.826,974777,0
2011-03-22,63.29,63.878,61.458,61.989,3701261,0
2011-03-23,61.892,62.039,61.375,61.875,2268406,0
2011-03-24,62.137,62.647,61.851,62.552,1366016,0
2011-03-25,62.657,63.149,62.284,62.829,1870672,0
2011-03-28,62.812,63.08,62.665,62.943,1810530,0
2011-03-29,62.898,63.498,62.483,63.332,1087472,0
2011-03-30,63.515,63.929,63.262,63.341,1062614,0
2011-03-31,63.305,64.286,63.085,64.228,1294090,0
2011-04-01,64.588,65.3,64.561,64.891,1478149,0
2011-04-04,65.1,65.678,64.875,65.531,1016277,0
2011-04-05,65.366,65.775,64.813,65.349,1290820,0
2011-04-06,65.638,65.886,65.045,65.513,939594,0
2011-04-07,65.283,65.513,64.355,64.779,1293545,0
2011-04-08,64.962,65.038,63.887,64.355,1097392,0
2011-04-11,64.483,64.622,63.506,64.035,1087772,0
2011-04-12,63.71,64.554,63.63,64.317,1085232,0
2011-04-13,64.588,64.762,64.025,64.432,853073,0
2011-04-14,64.06,65.498,63.937,65.316,1508761,0
2011-04-15,66.042,66.616,65.714,66.398,1833870,0
2011-04-18,65.886,65.895,64.908,65.738,1026153,0
2011-04-19,65.878,66,65.439,65.949,866973,0
2011-04-20,66.814,67.498,66.253,66.806,1197945,0
2011-04-21,67.039,67.792,66.876,67.611,1257729,0
2011-04-25,67.611,68.184,67.221,68.019,926191,0
2011-04-26,68.331,69.058,68.131,68.653,1605636,0
2011-04-27,68.582,69.578,68.166,69.386,1897156,0
2011-04-28,69.352,70.297,69.267,70.132,1474895,0
2011-04-29,70.175,70.63,69.393,69.465,2010282,0
2011-05-02,70.004,70.16,68.998,69.44,1086538,0
2011-05-03,69.483,69.832,68.492,68.78,1201901,0
2011-05-04,68.783,69.084,68.105,68.312,1329218,0
2011-05-05,67.839,69.395,67.812,68.666,1257266,0
2011-05-06,69.395,69.62,68.807,68.9,943455,0
2011-05-09,68.738,69.683,68.669,69.578,1075153,0
2011-05-10,69.639,70.288,69.57,70.132,870278,0
2011-05-11,70.058,70.214,69.448,69.684,1155714,0
2011-05-12,69.501,70.02,68.893,69.898,1016908,0
2011-05-13,70.058,70.125,68.823,69.11,932164,0
2011-05-16,69.039,69.57,68.452,69.138,1106041,0
2011-05-17,68.855,68.987,68.161,68.631,1181967,0
2011-05-18,68.694,69.709,68.097,69.518,944957,0
2011-05-19,69.84,70.359,69.414,70.004,1030720,0
2011-05-20,69.934,70.179,69.509,69.804,892496,0
2011-05-23,68.834,69.449,68.531,69.293,926341,0
2011-05-24,69.361,69.466,68.631,68.936,1014435,0
2011-05-25,68.815,69.229,68.527,68.981,1160225,0
2011-05-26,68.9,69.501,68.448,69.302,1174925,0
2011-05-27,69.275,69.676,68.987,69.239,682928,0
2011-05-31,69.765,70.089,69.059,69.496,1078093,0
2011-06-01,69.684,70.014,68.013,68.013,959557,0
2011-06-02,68.204,68.872,67.987,68.569,866460,0
2011-06-03,67.978,68.039,67.248,67.613,860250,0
2011-06-06,67.335,67.639,66.867,66.925,742425,0
2011-06-07,67.057,67.369,66.717,66.805,755507,0
2011-06-08,66.901,66.934,66.118,66.343,608991,0
2011-06-09,66.213,66.709,66.143,66.45,693280,0
2011-06-10,66.352,66.414,65.866,65.935,735930,0
2011-06-13,66.101,66.422,65.798,66.178,885314,0
2011-06-14,66.821,67.422,66.509,67.284,1027232,0
2011-06-15,66.56,66.953,66.204,66.465,1094324,0
2011-06-16,66.64,66.956,66.136,66.283,1135587,0
2011-06-17,67.162,67.361,66.615,66.848,1796717,0
2011-06-20,66.779,67.674,66.648,67.212,625781,0
2011-06-21,67.518,67.996,67.172,67.787,703743,0
2011-06-22,67.683,68.151,67.396,67.475,778380,0
2011-06-23,66.535,67.457,66.231,67.31,1114411,0
2011-06-24,67.301,67.57,66.136,66.161,1137725,0
2011-06-27,66.039,66.943,65.954,66.909,912872,0
2011-06-28,66.988,68.013,66.805,67.803,600411,0
2011-06-29,68.067,68.326,67.621,67.901,754933,0
2011-06-30,67.99,69.289,67.832,68.55,927548,0
2011-07-01,68.78,70.421,68.551,70.099,1125383,0
2011-07-05,70.255,70.38,69.648,69.969,957947,0
2011-07-06,69.88,70.823,69.88,70.569,994220,0
2011-07-07,71.015,71.831,70.726,71.386,971376,0
2011-07-08,70.684,71.153,70.437,70.849,951293,0
2011-07-11,70.006,70.371,69.43,69.951,1080111,0
2011-07-12,69.969,70.099,69.065,69.136,909649,0
2011-07-13,69.534,69.998,69.005,69.211,720844,0
2011-07-14,69.1,69.578,68.249,68.624,796351,0
2011-07-15,68.706,68.831,67.631,68.309,1147263,0
2011-07-18,68.101,68.204,67.527,67.883,996398,0
2011-07-19,68.527,69.085,68.289,68.956,683363,0
2011-07-20,68.69,68.837,68.048,68.422,689576,0
2011-07-21,68.77,69.849,68.706,69.386,907921,0
2011-07-22,69.335,70.406,69.275,69.934,1000888,0
2011-07-25,69.613,70.832,69.351,70.612,1155683,0
2011-07-26,70.37,70.37,69.444,69.774,1345726,0
2011-07-27,66.796,66.953,63.726,64.243,4504011,0
2011-07-28,64.013,64.608,63.051,63.21,2636569,0
2011-07-29,62.6,63.709,62.195,62.878,1425545,0
2011-08-01,63.371,63.63,61.709,62.336,1261421,0
2011-08-02,61.97,62.379,60.993,61.221,1924092,0
2011-08-03,61.44,62.727,61.058,62.18,1680376,0
2011-08-04,61.445,61.778,59.401,59.42,1873278,0
2011-08-05,60.1,60.448,57.859,59.24,2624732,0
2011-08-08,59.074,59.3,55.78,55.875,3143745,0
2011-08-09,57.198,58.892,54.911,56.519,7689956,0
2011-08-10,55.572,56.552,54.169,54.736,4761167,0
2011-08-11,55.142,58.37,54.945,57.456,2046323,0
2011-08-12,57.554,59.892,57.49,59.473,2479364,0
2011-08-15,59.475,59.83,58.596,59.554,1165356,0
2011-08-16,58.952,59.3,58.032,58.675,1383856,0
2011-08-17,58.643,59.168,57.795,58.433,1208920,0
2011-08-18,56.959,57.428,55.289,55.859,2175774,0
2011-08-19,55.1,56.356,54.889,55.362,1940170,0
2011-08-22,56.356,56.922,55.684,56.112,1175674,0
2011-08-23,56.183,58.007,55.736,57.831,1421703,0
2011-08-24,57.499,58.774,57.446,58.67,1119865,0
2011-08-25,58.905,59.307,57.446,57.656,1556911,0
2011-08-26,57.509,59.221,56.155,59.114,1600127,0
2011-08-29,59.9,61.298,59.815,61.272,1485345,0
2011-08-30,61.089,62.443,61.011,61.979,1545313,0
2011-08-31,62.418,63.024,61.042,61.551,1152960,0
2011-09-01,61.585,62.312,60.383,60.549,1405089,0
2011-09-02,59.601,59.673,58.068,58.488,1439426,0
2011-09-06,56.922,57.224,56.26,57.098,2386267,0
2011-09-07,57.859,59.378,57.777,59.369,1099394,0
2011-09-08,58.845,59.631,58.408,58.573,1305107,0
2011-09-09,58.043,58.652,57.572,58.101,1646097,0
2011-09-12,57.42,58.399,56.697,58.277,1534648,0
2011-09-13,58.383,59.769,58.331,59.307,1392240,0
2011-09-14,59.666,61.113,58.383,60.319,1481587,0
2011-09-15,61.159,61.279,60.231,61.096,1232538,0
2011-09-16,61.096,61.733,60.494,61.394,1978710,0
2011-09-19,60.398,61.48,60.136,61.15,999315,0
2011-09-20,61.332,61.595,60.319,60.365,1294886,0
2011-09-21,60.285,60.374,58.025,58.025,1280664,0
2011-09-22,57.002,57.684,56.148,56.914,2203639,0
2011-09-23,56.679,57.859,56.215,57.637,1495920,0
2011-09-26,57.92,59.56,57.62,59.501,1295569,0
2011-09-27,60.827,61.306,59.883,60.294,1174752,0
2011-09-28,60.24,60.772,58.941,58.958,792566,0
2011-09-29,60.25,60.661,58.415,59.691,919377,0
2011-09-30,58.662,60.119,58.415,59.783,2505397,0
2011-10-03,59.28,60.723,57.777,57.859,1957552,0
2011-10-04,57.071,59.343,56.663,59.272,1658969,0
2011-10-05,59.535,61.962,59.186,61.629,1638579,0
2011-10-06,61.42,62.992,61.279,62.451,1285745,0
2011-10-07,62.518,62.72,61.48,61.874,1435310,0
2011-10-10,62.86,63.804,62.783,63.804,941349,0
2011-10-11,63.673,64.381,63.462,64.041,775968,0
2011-10-12,63.391,64.041,63.114,63.234,1589658,0
2011-10-13,63.044,63.271,62.424,62.835,958584,0
2011-10-14,63.132,64.274,62.992,64.169,754547,0
2011-10-17,63.741,64.1,62.818,63.132,741083,0
2011-10-18,63.132,65.115,62.642,64.562,799179,0
2011-10-19,64.432,64.974,63.741,64.116,1207091,0
2011-10-20,64.502,64.556,62.992,64.291,1162322,0
2011-10-21,64.894,65.479,64.599,65.479,1045512,0
2011-10-24,65.655,67.017,65.566,66.657,1218974,0
2011-10-25,66.127,66.326,65.225,65.374,1575599,0
2011-10-26,60.853,62.397,58.495,60.023,5138783,0
2011-10-27,61.113,61.832,60.715,61.341,2268296,0
2011-10-28,61.351,62.249,61.072,61.462,1544704,0
2011-10-31,60.935,61.441,60.585,60.619,1419187,0
2011-11-01,59.553,60.014,58.181,58.479,1720853,0
2011-11-02,59.734,60.199,58.609,59.517,1280550,0
2011-11-03,59.725,60.358,59.076,60.2,1373535,0
2011-11-04,59.777,60.164,58.777,59.997,1279329,0
2011-11-07,60.302,60.302,58.992,60.111,1433477,0
2011-11-08,60.522,61.612,60.163,61.567,1043831,0
2011-11-09,60.181,60.285,58.217,58.637,1605608,0
2011-11-10,59.462,59.733,58.629,59.1,1254481,0
2011-11-11,59.883,60.24,59.631,60.033,991715,0
2011-11-14,60.006,60.285,59.298,59.603,487921,0
2011-11-15,59.378,60.181,59.263,59.865,603060,0
2011-11-16,59.289,59.641,58.364,58.433,940968,0
2011-11-17,58.286,58.724,57.079,57.315,1711110,0
2011-11-18,57.371,58.174,57.224,57.628,1441394,0
2011-11-21,57.115,57.666,56.521,57.333,1379940,0
2011-11-22,57.214,57.554,56.443,56.514,1346692,0
2011-11-23,56.059,56.324,55.381,55.65,1146956,0
2011-11-25,55.347,56.092,55.19,55.558,687134,0
2011-11-28,56.968,58.092,56.968,57.509,1030843,0
2011-11-29,57.564,58.495,57.224,57.272,1017452,0
2011-11-30,58.842,59.843,58.602,59.819,2013284,0
2011-12-01,59.658,59.717,59.011,59.063,942490,0
2011-12-02,59.332,60.145,59.208,59.347,785572,0
2011-12-05,60.181,60.679,60.084,60.679,1182370,0
2011-12-06,60.784,61.303,59.716,59.838,1548696,0
2011-12-07,59.532,60.435,59.199,60.075,1038671,0
2011-12-08,59.673,59.814,58.558,58.717,889198,0
2011-12-09,59.156,60.033,58.935,59.751,717603,0
2011-12-12,59.285,59.433,58.425,59.076,724508,0
2011-12-13,59.532,59.83,57.866,58.234,838134,0
2011-12-14,58.117,58.513,57.811,57.893,833506,0
2011-12-15,58.62,58.795,57.959,58.226,653367,0
2011-12-16,58.532,59.891,58.249,58.425,1436686,0
2011-12-19,58.867,59.217,57.285,57.417,710094,0
2011-12-20,58.639,59.945,58.164,59.865,1036510,0
2011-12-21,60.066,60.232,59.303,60.094,781823,0
2011-12-22,60.349,61.303,60.349,60.858,999738,0
2011-12-23,61.101,61.516,60.998,61.436,560873,0
2011-12-27,61.33,62.305,61.093,62.057,531315,0
2011-12-28,62.139,62.224,60.91,61.025,699906,0
2011-12-29,61.085,61.535,60.884,61.487,569149,0
2011-12-30,61.616,61.855,61.201,61.226,464017,0
2012-01-03,62.672,62.962,61.156,61.277,1276297,0
2012-01-04,60.98,61.156,60.269,60.295,984766,0
2012-01-05,59.408,59.639,58.348,59.499,1936137,0
2012-01-06,59.592,59.98,59.375,59.648,825236,0
2012-01-09,59.697,59.796,59.016,59.294,891790,0
2012-01-10,60.014,60.487,59.076,59.11,1289381,0
2012-01-11,59.172,59.375,57.838,58.364,2022668,0
2012-01-12,58.505,58.813,58.164,58.209,1188662,0
2012-01-13,58.234,58.662,57.276,58.55,1170723,0
2012-01-17,58.787,58.963,57.923,58.319,943289,0
2012-01-18,58.339,59.076,58.145,59.041,1063673,0
2012-01-19,59.049,60.461,59.032,60.427,1433162,0
2012-01-20,60.269,60.427,59.1,59.365,1601763,0
2012-01-23,59.243,59.865,58.602,59.707,1456783,0
2012-01-24,59.575,59.648,58.997,59.341,1525349,0
2012-01-25,59.156,59.806,58.787,59.76,1474689,0
2012-01-26,60.129,61.32,59.927,60.951,1822760,0
2012-01-27,60.636,60.858,59.847,60.121,1659373,0
2012-01-30,59.883,59.927,59.443,59.601,1353123,0
2012-01-31,59.879,60.487,59.14,60.399,2030505,0
2012-02-01,56.681,57.209,55.601,56.163,7693680,0
2012-02-02,56.952,57.46,56.146,56.154,3166869,0
2012-02-03,56.838,57.032,56.407,56.521,1560760,0
2012-02-06,56.213,56.399,56.048,56.189,1416471,0
2012-02-07,56.07,56.405,55.702,56.229,1076203,0
2012-02-08,56.143,56.329,55.657,55.806,1308919,0
2012-02-09,56.018,56.018,55.702,55.841,1539910,0
2012-02-10,55.507,55.806,55.133,55.719,1344574,0
2012-02-13,56.129,56.821,55.874,56.813,1177704,0
2012-02-14,56.548,57.451,56.259,57.451,1969550,0
2012-02-15,57.563,57.563,55.771,55.797,2106085,0
2012-02-16,55.979,58.136,55.979,58.083,1835886,0
2012-02-17,57.947,58.178,57.454,58.001,1470026,0
2012-02-21,58.021,58.24,57.537,58.011,1195052,0
2012-02-22,57.937,58.487,57.862,58.114,1399074,0
2012-02-23,58.196,59.484,58.029,59.228,1297384,0
2012-02-24,59.326,59.644,58.83,58.971,1261064,0
2012-02-27,58.672,59.2,58.372,58.726,1492323,0
2012-02-28,58.84,59.069,58.311,58.733,1246418,0
2012-02-29,58.691,59.054,58.264,58.345,1646370,0
2012-03-01,58.407,59.437,58.399,58.945,1431400,0
2012-03-02,58.83,59.017,58.319,58.391,972045,0
2012-03-05,58.233,58.433,57.638,57.955,1013181,0
2012-03-06,57.537,57.579,57.032,57.229,1168497,0
2012-03-07,57.396,57.508,56.899,57.369,484070,0
2012-03-08,57.694,58.133,57.359,57.983,867839,0
2012-03-09,58.187,58.541,57.588,58.504,678907,0
2012-03-12,58.758,58.778,57.694,58.142,819872,0
2012-03-13,58.778,58.778,57.974,58.549,1441899,0
2012-03-14,58.541,58.541,57.498,57.62,1240501,0
2012-03-15,57.731,57.764,57.229,57.62,2377677,0
2012-03-16,57.436,58.074,57.286,57.907,1974101,0
2012-03-19,57.694,58.206,57.694,57.862,922957,0
2012-03-20,57.647,57.722,56.775,56.875,1391383,0
2012-03-21,56.882,57.396,56.387,57.312,1127483,0
2012-03-22,56.748,56.996,56.097,56.875,1089230,0
2012-03-23,56.875,57.101,56.329,56.803,687527,0
2012-03-26,57.412,57.572,57.042,57.479,951589,0
2012-03-27,57.436,57.638,56.996,57.62,846066,0
2012-03-28,57.771,57.852,56.989,57.412,815859,0
2012-03-29,57.163,57.312,56.486,57.101,2049744,0
2012-03-30,57.325,58.185,57.121,57.744,1538921,0
2012-04-02,57.684,58.522,57.604,58.114,1185812,0
2012-04-03,57.974,58.223,57.396,57.937,712515,0
2012-04-04,57.419,57.879,57.252,57.771,913883,0
2012-04-05,57.388,57.757,57.295,57.436,593526,0
2012-04-09,56.866,56.875,55.992,56.433,1027764,0
2012-04-10,56.134,56.169,55.629,55.85,1677728,0
2012-04-11,56.319,56.943,55.966,56.433,1299245,0
2012-04-12,56.662,57.2,56.387,56.899,1862981,0
2012-04-13,56.608,56.766,56.274,56.546,1036593,0
2012-04-16,56.608,57.278,56.338,57.146,953298,0
2012-04-17,57.306,58.433,57.255,58.291,1408486,0
2012-04-18,58.733,59.077,58.399,58.953,1404471,0
2012-04-19,58.751,59.35,58.171,58.319,1544777,0
2012-04-20,57.778,58.859,57.445,58.653,1708569,0
2012-04-23,58.196,58.196,57.445,57.778,1061347,0
2012-04-24,58.082,58.495,57.778,58.047,1344470,0
2012-04-25,56.368,56.468,52.903,53.708,10189883,0
2012-04-26,53.24,53.541,51.786,52.227,3602657,0
2012-04-27,52.579,52.878,51.944,52.041,2986879,0
2012-04-30,52.228,52.909,52.122,52.68,2520094,0
2012-05-01,52.662,53.913,52.219,53.611,2516789,0
2012-05-02,53.752,55.251,53.356,54.934,4629470,0
2012-05-03,54.914,54.914,54.028,54.159,2546835,0
2012-05-04,54.035,54.035,53.117,53.452,1589882,0
2012-05-07,53.443,54.016,53.126,53.662,1251193,0
2012-05-08,53.381,54.166,53.108,54.069,1767236,0
2012-05-09,53.531,53.753,52.899,53.496,1543179,0
2012-05-10,53.745,54.107,53.115,53.364,909057,0
2012-05-11,53.283,53.905,53.159,53.62,938028,0
2012-05-14,53.126,53.583,52.995,53.303,971331,0
2012-05-15,53.524,53.979,53.08,53.583,1181422,0
2012-05-16,53.972,54.193,53.415,53.452,1350618,0
2012-05-17,53.389,53.717,52.587,52.587,1084376,0
2012-05-18,52.892,53.043,51.802,51.919,1725003,0
2012-05-21,52.032,52.8,51.802,52.711,1765092,0
2012-05-22,52.926,53.228,52.432,52.777,1186099,0
2012-05-23,52.388,53.372,52.085,53.187,1678390,0
2012-05-24,53.21,53.364,52.351,52.75,1211632,0
2012-05-25,52.849,52.955,52.291,52.636,1484244,0
2012-05-29,53.05,53.93,52.874,53.583,1340349,0
2012-05-30,53.237,53.255,52.378,52.378,1561513,0
2012-05-31,51.846,52.157,50.801,51.651,2442811,0
2012-06-01,50.719,51.555,50.375,50.436,2855587,0
2012-06-04,49.986,50.624,49.548,50.258,3330539,0
2012-06-05,50.004,50.552,49.54,50.197,1854360,0
2012-06-06,50.543,51.555,50.418,51.455,1273816,0
2012-06-07,52.024,52.537,50.969,51.038,1361294,0
2012-06-08,50.712,51.473,50.624,51.349,1270391,0
2012-06-11,51.733,51.926,50.853,50.933,739908,0
2012-06-12,51.057,51.395,50.659,51.349,955766,0
2012-06-13,51.255,51.846,50.719,50.793,1212611,0
2012-06-14,51.038,51.632,50.685,51.439,1286416,0
2012-06-15,51.616,51.978,51.368,51.919,1347952,0
2012-06-18,51.616,52.564,51.518,52.317,1026516,0
2012-06-19,52.308,53.187,52.263,53.026,1152333,0
2012-06-20,53.133,53.133,52.052,52.583,902448,0
2012-06-21,52.732,52.874,51.255,51.27,1170030,0
2012-06-22,51.038,51.146,50.276,50.861,1389387,0
2012-06-25,50.358,50.577,49.656,49.947,971784,0
2012-06-26,50.126,50.224,49.072,49.877,1540119,0
2012-06-27,50.073,50.509,49.869,50.392,1078565,0
2012-06-28,50.004,50.436,49.666,50.233,1164680,0
2012-06-29,51.013,51.971,50.915,51.892,1104261,0
2012-07-02,52.112,54.303,51.43,53.947,3215979,0
2012-07-03,54.532,54.932,53.505,54.843,1854665,0
2012-07-05,54.942,54.942,54.249,54.47,1334874,0
2012-07-06,54.231,54.596,53.273,53.647,1059003,0
2012-07-09,53.602,54.178,53.364,53.406,1069495,0
2012-07-10,53.859,54.028,52.936,53.115,1159157,0
2012-07-11,53.06,53.388,52.299,52.841,1005107,0
2012-07-12,52.467,52.689,51.864,52.263,996093,0
2012-07-13,52.405,53.62,52.405,53.46,1765821,0
2012-07-16,53.345,53.442,52.173,52.236,1194383,0
2012-07-17,51.376,51.419,50.383,51.376,1755127,0
2012-07-18,51.296,52.707,51.277,52.521,1505221,0
2012-07-19,52.656,53.026,52.351,52.777,965709,0
2012-07-20,52.741,52.741,50.408,50.5,2376329,0
2012-07-23,49.622,50.258,49.205,50.165,1523616,0
2012-07-24,49.904,50.165,49.303,49.869,1596302,0
2012-07-25,47.884,48.043,45.048,46.305,7396580,0
2012-07-26,46.908,47.486,45.933,46.314,2421155,0
2012-07-27,46.747,47.574,46.747,47.298,1957204,0
2012-07-30,47.165,47.574,47.05,47.211,1321161,0
2012-07-31,46.953,47.369,46.811,46.856,1146940,0
2012-08-01,46.969,47.156,46.029,46.856,1453809,0
2012-08-02,46.747,47.211,46.075,47.112,1611959,0
2012-08-03,47.936,48.115,47.468,47.519,1646386,0
2012-08-06,47.884,47.91,47.468,47.547,1185287,0
2012-08-07,47.876,47.971,47.574,47.646,1223463,0
2012-08-08,47.431,47.897,47.192,47.786,1533921,0
2012-08-09,47.795,47.893,47.574,47.697,1119562,0
2012-08-10,47.66,48.175,47.519,48.079,775922,0
2012-08-13,47.936,48.571,47.9,48.418,1161214,0
2012-08-14,48.672,49.213,48.38,48.956,1497620,0
2012-08-15,48.805,49.594,48.779,49.557,871822,0
2012-08-16,49.763,50.712,49.471,50.242,1828178,0
2012-08-17,50.463,50.604,49.986,50.569,1516203,0
2012-08-20,50.543,51.067,50.313,50.924,1228579,0
2012-08-21,50.888,51.27,50.746,50.898,1962667,0
2012-08-22,50.819,50.952,50.323,50.764,1036048,0
2012-08-23,50.755,50.755,50.214,50.366,898837,0
2012-08-24,50.349,50.837,50.214,50.678,886056,0
2012-08-27,50.694,50.906,49.904,50.116,703885,0
2012-08-28,50.046,50.116,49.648,49.736,1300669,0
2012-08-29,49.904,50.586,49.799,50.535,1128597,0
2012-08-30,50.214,50.267,49.852,49.861,1144137,0
2012-08-31,50.332,50.543,50.046,50.188,1003335,0
2012-09-04,50.25,50.543,49.78,50.206,1187281,0
2012-09-05,50.276,50.562,49.545,50.268,1490761,0
2012-09-06,50.626,51.365,50.465,50.883,1291179,0
2012-09-07,51.09,51.276,50.643,51.233,2052969,0
2012-09-10,51.223,51.284,50.991,51.132,1190565,0
2012-09-11,51.152,51.392,50.974,51.251,1437864,0
2012-09-12,51.251,51.563,51.081,51.243,960941,0
2012-09-13,51.161,51.384,50.796,51.048,1287192,0
2012-09-14,50.626,51.268,50.493,51.073,1827629,0
2012-09-17,50.893,51.243,50.571,50.597,1030093,0
2012-09-18,50.419,50.714,49.859,50.398,1032790,0
2012-09-19,50.562,51.259,50.18,51.188,1077361,0
2012-09-20,51.025,51.723,50.653,51.32,2558847,0
2012-09-21,51.276,51.571,51.009,51.384,2409901,0
2012-09-24,50.956,52.231,50.848,52.231,1455593,0
2012-09-25,52.738,54.343,52.603,52.657,3698280,0
2012-09-26,53.21,53.415,52.455,52.668,1971143,0
2012-09-27,52.764,52.973,52.364,52.855,999106,0
2012-09-28,52.755,52.755,51.819,52.239,1670772,0
2012-10-01,52.526,53.791,52.346,52.703,1949538,0
2012-10-02,52.764,52.907,51.902,52.257,1342182,0
2012-10-03,52.481,53.407,52.481,53.384,1580182,0
2012-10-04,53.38,53.764,52.912,53.415,1075178,0
2012-10-05,53.639,54.416,53.558,53.782,1119884,0
2012-10-08,54.023,54.254,53.453,53.497,1094117,0
2012-10-09,53.302,53.899,52.711,52.944,1280359,0
2012-10-10,53.059,53.462,52.462,52.613,1292502,0
2012-10-11,53.05,53.194,52.489,52.526,814477,0
2012-10-12,53.068,54.317,53.05,53.453,1765825,0
2012-10-15,53.631,53.977,53.255,53.826,862047,0
2012-10-16,54.317,54.844,53.872,54.31,1156138,0
2012-10-17,56.182,56.326,54.692,55.013,1854745,0
2012-10-18,54.825,55.003,54.398,54.755,1049179,0
2012-10-19,54.853,54.915,53.836,54.153,1670982,0
2012-10-22,54.174,54.291,53.178,53.373,1773830,0
2012-10-23,54.291,54.656,53.142,54.38,2096472,0
2012-10-24,52.56,53.328,50.974,51.321,4511174,0
2012-10-25,51.32,52.934,51.32,52.703,2059934,0
2012-10-26,52.623,53.168,52.436,52.982,1725907,0
2012-10-31,53.194,54.522,51.695,53.782,1695523,0
2012-11-01,53.881,55.163,53.48,54.907,1707163,0
2012-11-02,55.192,55.334,54.728,54.825,1117882,0
2012-11-05,54.915,55.421,54.531,55.314,907849,0
2012-11-06,55.43,56.617,55.391,56.111,1478224,0
2012-11-07,55.334,55.788,55.154,55.484,1564993,0
2012-11-08,55.262,55.718,54.504,54.844,1030045,0
2012-11-09,54.834,55.457,54.451,54.825,1345213,0
2012-11-12,54.825,55.077,54.522,54.736,700414,0
2012-11-13,54.656,55.664,54.611,54.745,1373052,0
2012-11-14,54.871,54.897,53.219,53.389,1634143,0
2012-11-15,53.425,53.546,52.915,53.085,1129317,0
2012-11-16,53.05,53.32,52.286,52.755,1194375,0
2012-11-19,53.387,53.665,52.863,53.338,1211843,0
2012-11-20,53.132,53.605,53.076,53.568,704681,0
2012-11-21,53.585,53.872,53.48,53.702,570402,0
2012-11-23,53.631,54.393,53.47,54.38,433970,0
2012-11-26,54.212,54.825,54.174,54.825,787188,0
2012-11-27,54.692,55.084,54.156,54.246,1073151,0
2012-11-28,54.005,55.211,53.872,55.05,1249328,0
2012-11-29,55.27,55.797,54.985,55.262,1377350,0
2012-11-30,55.484,55.619,54.807,55.058,1522113,0
2012-12-03,55.314,55.414,54.112,54.398,875339,0
2012-12-04,54.38,54.863,54.174,54.416,894324,0
2012-12-05,54.469,55.381,54.451,55.211,975492,0
2012-12-06,55.032,55.245,53.881,54.077,1086908,0
2012-12-07,54.112,54.371,53.631,54.042,878423,0
2012-12-10,54.238,55.334,54.148,55.237,1277906,0
2012-12-11,55.54,56.011,55.254,55.522,1602541,0
2012-12-12,55.797,55.869,55.032,55.211,983672,0
2012-12-13,54.959,55.637,54.638,54.966,678950,0
2012-12-14,55.05,55.254,54.755,54.863,994405,0
2012-12-17,55.094,55.457,54.943,55.457,913411,0
2012-12-18,55.718,57.011,55.541,56.673,1652098,0
2012-12-19,56.824,57.199,56.53,56.741,1107176,0
2012-12-20,56.656,57.038,56.476,56.861,1165570,0
2012-12-21,56.467,57.057,56.011,56.716,2554215,0
2012-12-24,56.403,56.893,56.343,56.467,402053,0
2012-12-26,56.663,56.966,56.173,56.173,588064,0
2012-12-27,56.138,56.289,55.583,56.003,882144,0
2012-12-28,55.592,56.048,55.421,55.421,730132,0
2012-12-31,55.467,56.403,55.343,56.375,815713,0
2013-01-02,57.208,57.859,54.976,56.326,3458638,0
2013-01-03,55.771,56.326,55.229,55.592,3244170,0
2013-01-04,55.421,56.659,55.352,56.215,1428146,0
2013-01-07,55.742,56.582,55.736,56.317,1208215,0
2013-01-08,56.011,56.449,55.12,56.366,1944686,0
2013-01-09,56.351,57.304,56.19,57.26,2005050,0
2013-01-10,57.598,57.849,57.108,57.412,1491866,0
2013-01-11,57.428,57.641,57.321,57.556,971540,0
2013-01-14,57.574,57.953,57.304,57.783,1308590,0
2013-01-15,57.68,58.437,57.529,58.276,1120828,0
2013-01-16,58.207,58.286,57.117,57.727,1789929,0
2013-01-17,57.849,57.913,57.286,57.859,977459,0
2013-01-18,57.783,58.464,57.632,58.417,1314629,0
2013-01-22,58.187,59.114,58.187,58.918,1022620,0
2013-01-23,58.918,59.292,58.545,58.635,867846,0
2013-01-24,59.168,60.506,58.963,59.936,1836127,0
2013-01-25,59.997,60.186,59.374,59.917,822296,0
2013-01-28,60.221,60.487,59.66,60.204,1859152,0
2013-01-29,60.176,60.576,59.836,60.569,1033509,0
2013-01-30,60.266,60.496,59.553,59.872,1159668,0
2013-01-31,59.553,59.821,57.962,58.991,3254424,0
2013-02-01,58.849,59.846,58.849,59.652,1516521,0
2013-02-04,58.417,59.686,58.417,58.884,1559573,0
2013-02-05,58.936,60.087,58.046,59.757,2314676,0
2013-02-06,54.871,55.262,53.516,53.951,7204045,0
2013-02-07,53.568,53.951,52.391,53.443,4656720,0
2013-02-08,52.934,53.489,52.729,53.255,2920205,0
2013-02-11,53.068,53.415,52.783,52.915,2178423,0
2013-02-12,53.094,53.114,52.56,52.729,1724641,0
2013-02-13,52.855,52.924,52.124,52.445,2255488,0
2013-02-14,52.294,52.418,51.654,51.793,2183528,0
2013-02-15,51.544,51.998,51.356,51.525,2583617,0
2013-02-19,51.677,52.176,51.214,52.054,2166619,0
2013-02-20,52.08,52.526,51.902,52.141,2102724,0
2013-02-21,51.945,51.998,51.243,51.293,1993574,0
2013-02-22,51.571,51.912,51.463,51.695,1106557,0
2013-02-25,51.893,52.034,50.588,50.626,1460547,0
2013-02-26,50.733,51.044,49.765,49.921,2349395,0
2013-02-27,50.235,51.66,50.235,51.32,2248510,0
2013-02-28,51.32,51.652,51.061,51.168,2221330,0
2013-03-01,50.917,51.51,50.801,51.203,1745273,0
2013-03-04,51.203,51.384,50.496,51.203,2049719,0
2013-03-05,51.302,51.897,51.213,51.633,3386553,0
2013-03-06,51.689,51.84,51.284,51.356,1548980,0
2013-03-07,51.481,51.887,50.963,51.088,1675828,0
2013-03-08,51.293,51.633,51.115,51.151,2097348,0
2013-03-11,51.141,51.618,51.106,51.151,1729660,0
2013-03-12,51.193,51.877,51.193,51.464,2166774,0
2013-03-13,51.438,53.087,51.267,53.009,2340715,0
2013-03-14,53.009,53.25,52.424,53.125,1361834,0
2013-03-15,52.898,53.305,52.434,53.249,2601438,0
2013-03-18,52.774,53.645,52.594,53.116,1418865,0
2013-03-19,53.125,53.448,52.631,52.984,1506674,0
2013-03-20,52.964,53.205,52.594,52.667,1555863,0
2013-03-21,52.47,52.715,51.517,51.546,1423972,0
2013-03-22,51.735,52.263,51.59,52.137,1662473,0
2013-03-25,52.272,52.711,51.735,52.558,1894607,0
2013-03-26,52.505,53.078,52.46,52.955,1305234,0
2013-03-27,52.603,53.097,52.505,53.078,1382990,0
2013-03-28,52.984,53.376,52.855,53.359,1658607,0
2013-04-01,53.392,53.564,52.47,52.586,1397883,0
2013-04-02,52.945,52.945,52.452,52.622,1541771,0
2013-04-03,52.578,52.864,52.11,52.172,1611603,0
2013-04-04,52.291,52.558,52.12,52.497,1387176,0
2013-04-05,51.993,52.992,51.66,52.925,1403796,0
2013-04-08,53.034,53.681,52.586,53.672,1316019,0
2013-04-09,53.726,54.246,53.314,54.076,1524943,0
2013-04-10,54.228,54.829,54.041,54.463,1671902,0
2013-04-11,54.578,54.838,54.139,54.372,945908,0
2013-04-12,53.258,53.806,51.813,52.945,2746480,0
2013-04-15,52.898,52.898,51.384,51.608,1523782,0
2013-04-16,50.963,51.339,50.37,51.302,1791018,0
2013-04-17,50.736,51.007,50.27,50.773,1376646,0
2013-04-18,50.989,50.999,50.199,50.478,1259162,0
2013-04-19,50.431,50.944,49.965,50.549,1456260,0
2013-04-22,50.811,51.293,50.27,51.159,929204,0
2013-04-23,51.284,51.787,51.276,51.517,1336707,0
2013-04-24,51.761,52.066,51.583,51.735,1444671,0
2013-04-25,51.993,52.55,51.906,52.228,1031715,0
2013-04-26,52.12,52.726,52.056,52.444,1218768,0
2013-04-29,52.603,52.955,52.407,52.803,702397,0
2013-04-30,52.872,53.305,52.424,53.296,1695562,0
2013-05-01,53.359,53.796,52.774,52.855,1431803,0
2013-05-02,53.051,53.501,52.908,53.277,1089274,0
2013-05-03,53.842,54.498,53.699,54.263,1627180,0
2013-05-06,54.212,54.479,54.13,54.174,1868208,0
2013-05-07,54.13,55.557,54.068,55.243,2363970,0
2013-05-08,50.837,51.958,50.353,51.384,5143870,0
2013-05-09,51.32,51.546,50.012,50.251,6871022,0
2013-05-10,50.459,51.481,50.308,51.151,2655646,0
2013-05-13,50.677,50.773,50.073,50.317,1925552,0
2013-05-14,50.388,51.033,50.298,51.033,1148487,0
2013-05-15,51.097,51.922,50.971,51.743,1214183,0
2013-05-16,51.86,52.407,51.608,51.93,1343033,0
2013-05-17,52.308,52.343,51.906,52.334,1076262,0
2013-05-20,52.129,52.47,52.12,52.228,933234,0
2013-05-21,52.343,53.814,52.291,53.726,2038597,0
2013-05-22,53.726,53.932,52.831,53.043,2009120,0
2013-05-23,52.872,53.392,52.783,53.384,1136122,0
2013-05-24,52.999,53.065,52.156,52.677,1076765,0
2013-05-28,53.392,53.466,51.779,51.93,1580399,0
2013-05-29,51.753,52.102,51.546,51.753,1586462,0
2013-05-30,51.877,52.039,51.473,51.573,1112979,0
2013-05-31,51.202,51.384,50.659,50.884,2531186,0
2013-06-03,50.907,51.187,50.592,51.187,1186306,0
2013-06-04,51.123,51.517,50.478,50.702,1393863,0
2013-06-05,50.692,51.082,50.523,50.802,1522106,0
2013-06-06,50.936,51.189,50.457,50.847,1058309,0
2013-06-07,51.297,51.966,50.926,51.614,1386936,0
2013-06-10,50.677,51.297,50.485,51.297,1746544,0
2013-06-11,50.854,51.287,50.783,51.017,648978,0
2013-06-12,51.255,51.57,50.539,50.582,949820,0
2013-06-13,50.421,51.425,50.421,51.216,1528614,0
2013-06-14,51.246,51.649,50.909,51.017,1353466,0
2013-06-17,51.433,51.685,50.965,51.379,1148186,0
2013-06-18,51.631,51.848,51.206,51.768,1454227,0
2013-06-19,51.829,51.992,51.034,51.044,1290723,0
2013-06-20,50.677,50.901,49.943,50.043,2214132,0
2013-06-21,49.465,50.324,49.193,49.475,5923180,0
2013-06-24,49.266,49.502,48.525,49.059,2457505,0
2013-06-25,49.735,49.808,49.094,49.39,2132783,0
2013-06-26,49.951,50.079,49.415,49.772,1329484,0
2013-06-27,50.051,50.677,49.956,50.324,1289719,0
2013-06-28,50.162,51.082,50.113,50.847,2279577,0
2013-07-01,51.344,51.469,50.773,51.034,906197,0
2013-07-02,50.918,51.37,50.667,50.981,1018682,0
2013-07-03,50.736,50.991,50.467,50.901,508337,0
2013-07-05,51.246,51.839,50.783,51.829,700743,0
2013-07-08,51.947,52.462,51.785,52.381,963527,0
2013-07-09,52.526,53.34,52.526,52.724,862712,0
2013-07-10,52.571,53.024,52.218,52.499,924247,0
2013-07-11,53.303,53.447,52.97,53.168,1066874,0
2013-07-12,52.836,53.048,51.974,52.218,1508214,0
2013-07-15,52.318,54.503,52.255,54.125,2104150,0
2013-07-16,54.323,54.674,54.133,54.385,1671274,0
2013-07-17,54.657,54.765,54.025,54.224,880019,0
2013-07-18,54.395,54.919,54.385,54.809,940952,0
2013-07-19,54.783,55.018,54.558,54.72,781386,0
2013-07-22,55.191,55.199,54.585,54.666,840335,0
2013-07-23,54.99,54.99,53.942,54.07,843566,0
2013-07-24,54.595,54.611,53.528,53.528,965279,0
2013-07-25,53.51,53.581,52.817,53.437,917891,0
2013-07-26,53.015,53.672,52.945,53.627,530935,0
2013-07-29,53.33,53.646,53.158,53.348,435141,0
2013-07-30,53.501,53.717,53.131,53.456,693117,0
2013-07-31,53.601,54.421,53.428,53.835,1033251,0
2013-08-01,54.376,55.399,53.609,55.142,1262419,0
2013-08-02,54.693,54.774,53.474,53.916,1866278,0
2013-08-05,53.797,54.086,53.367,53.872,830411,0
2013-08-06,53.727,54.359,53.52,53.797,1799019,0
2013-08-07,50.601,51.398,50.204,50.847,4803500,0
2013-08-08,51.134,51.236,50.582,51.226,1520332,0
2013-08-09,51.36,51.433,50.973,51.278,1205705,0
2013-08-12,51.1,51.596,51.025,51.523,1003344,0
2013-08-13,51.532,51.624,50.726,50.965,822780,0
2013-08-14,50.872,51.158,50.197,50.314,1054684,0
2013-08-15,50.152,50.571,49.898,50.457,1275306,0
2013-08-16,50.342,50.838,50.188,50.685,1034841,0
2013-08-19,50.711,50.833,50.276,50.582,965101,0
2013-08-20,50.477,51.297,50.267,50.981,907235,0
2013-08-21,50.936,51.503,50.702,51.109,1006967,0
2013-08-22,51.034,51.666,51.001,51.397,725107,0
2013-08-23,51.487,51.733,51.306,51.649,1013395,0
2013-08-26,52.283,54.693,52.283,53.123,2974224,0
2013-08-27,52.534,52.886,51.768,52.02,1374569,0
2013-08-28,51.992,52.12,51.518,51.895,1311495,0
2013-08-29,51.929,52.31,51.686,51.858,1072242,0
2013-08-30,52.028,52.038,51.171,51.351,1118427,0
2013-09-03,51.885,52.103,51.648,51.876,1775213,0
2013-09-04,51.966,52.321,51.466,52.248,1099983,0
2013-09-05,52.149,52.794,51.904,52.556,1134404,0
2013-09-06,52.711,52.857,52.003,52.42,1276793,0
2013-09-09,52.538,53.091,52.538,53.073,1376470,0
2013-09-10,53.284,53.894,53.264,53.8,1353078,0
2013-09-11,53.903,54.728,53.607,54.51,1811424,0
2013-09-12,54.374,54.556,53.938,54.173,1547485,0
2013-09-13,54.293,54.411,53.303,53.72,1145205,0
2013-09-16,54.302,54.799,54.228,54.537,1118795,0
2013-09-17,54.456,55.212,54.255,54.866,1494313,0
2013-09-18,55.029,56.408,54.874,56.146,1849536,0
2013-09-19,56.183,56.554,55.965,55.982,1394670,0
2013-09-20,56.027,56.743,55.828,56.408,3094674,0
2013-09-23,56.207,56.31,55.444,56,1604439,0
2013-09-24,55.937,56.454,55.918,56.063,1342868,0
2013-09-25,56.027,56.1,55.298,55.394,1613954,0
2013-09-26,55.637,55.873,54.929,55.347,1467468,0
2013-09-27,55.264,55.394,54.857,54.92,1173412,0
2013-09-30,54.11,54.374,53.33,54.138,2264995,0
2013-10-01,54.246,54.619,54.039,54.382,1463837,0
2013-10-02,54.001,54.091,53.475,53.711,1776217,0
2013-10-03,53.438,53.582,52.103,52.476,2329217,0
2013-10-04,52.538,53.185,52.248,53.13,1200437,0
2013-10-07,52.211,53.237,51.876,52.957,1904451,0
2013-10-08,52.794,52.848,52.402,52.494,1494326,0
2013-10-09,52.476,52.813,52.121,52.693,1448990,0
2013-10-10,53.073,53.429,52.63,53.193,1465267,0
2013-10-11,52.938,53.575,52.892,53.512,1021896,0
2013-10-14,53.374,54.155,53.33,54.019,907233,0
2013-10-15,53.629,53.992,53.101,53.392,1701703,0
2013-10-16,53.493,54.42,53.4,53.592,1460864,0
2013-10-17,53.529,54.302,53.294,54.066,1376219,0
2013-10-18,54.13,54.963,54.058,54.701,1688491,0
2013-10-21,54.809,55.065,54.556,55.019,1027075,0
2013-10-22,55.127,55.5,54.728,55.163,1220687,0
2013-10-23,55.019,55.435,54.972,55.327,865268,0
2013-10-24,55.193,56.027,54.402,55.529,2010008,0
2013-10-25,55.783,55.783,54.619,55.202,2369614,0
2013-10-28,55.394,55.655,54.981,55.238,1337492,0
2013-10-29,55.365,55.418,54.682,55.337,1320522,0
2013-10-30,55.308,55.463,54.593,54.756,1701480,0
2013-10-31,54.799,54.809,54.053,54.274,2663148,0
2013-11-01,54.556,55.127,54.058,54.456,2274731,0
2013-11-04,55.065,56.269,54.575,56.08,3196557,0
2013-11-05,55.711,56.1,55.193,55.356,3161903,0
2013-11-06,53.602,55.394,53.493,54.601,3621230,0
2013-11-07,54.837,54.857,54.001,54.147,2248424,0
2013-11-08,54.058,54.293,53.856,54.202,1585574,0
2013-11-11,54.066,54.473,53.565,53.884,2448705,0
2013-11-12,53.747,53.912,53.512,53.529,2407366,0
2013-11-13,53.348,54.402,53.185,54.238,2070660,0
2013-11-14,54.482,54.637,54.238,54.437,1529989,0
2013-11-15,54.737,54.911,54.228,54.492,2346495,0
2013-11-18,54.583,55.101,54.465,54.583,2145727,0
2013-11-19,54.473,54.473,53.176,53.555,3346451,0
2013-11-20,52.547,53.111,52.221,52.384,4347481,0
2013-11-21,52.44,52.957,52.139,52.794,1559817,0
2013-11-22,52.91,53.502,52.841,53.311,1481338,0
2013-11-25,53.546,53.611,53.157,53.41,1180955,0
2013-11-26,53.419,53.683,53.101,53.176,2158827,0
2013-11-27,53.34,53.546,53.13,53.33,1269891,0
2013-11-29,53.4,53.752,53.229,53.284,626835,0
2013-12-02,53.185,53.702,52.938,53.13,1776546,0
2013-12-03,52.892,53.121,52.566,52.823,1804725,0
2013-12-04,52.576,53.037,52.211,52.918,2393607,0
2013-12-05,52.866,53.101,52.737,52.938,1391741,0
2013-12-06,53.13,53.13,52.093,52.592,2704778,0
2013-12-09,52.764,53.021,52.466,52.61,1502802,0
2013-12-10,52.666,52.803,52.257,52.44,1612212,0
2013-12-11,52.294,52.53,51.904,52.121,2061522,0
2013-12-12,52.093,52.294,51.793,51.904,2336930,0
2013-12-13,52.04,52.233,51.28,51.557,3169008,0
2013-12-16,51.848,51.885,51.116,51.373,2183342,0
2013-12-17,51.363,51.636,51.144,51.527,1964659,0
2013-12-18,51.547,51.748,51.126,51.636,2281793,0
2013-12-19,51.62,51.857,51.446,51.627,1783058,0
2013-12-20,51.557,52.19,51.51,51.683,5718717,0
2013-12-23,51.985,52.241,51.655,52.14,2557479,0
2013-12-24,52.306,52.35,51.921,52.14,1093475,0
2013-12-26,52.341,52.396,52.021,52.223,2120440,0
2013-12-27,52.195,52.819,52.03,52.76,1545449,0
2013-12-30,52.268,53.41,52.268,53.217,1386605,0
2013-12-31,53.236,53.522,53.089,53.34,1043536,0
2014-01-02,53.209,53.457,52.662,52.854,1644546,0
2014-01-03,53.028,53.063,52.168,52.36,1443581,0
2014-01-06,52.698,52.8,51.664,51.748,2257840,0
2014-01-07,51.776,52.095,51.547,51.81,1432768,0
2014-01-08,51.819,51.866,51.28,51.437,1659331,0
2014-01-09,51.62,51.819,51.299,51.692,1239793,0
2014-01-10,51.757,53.263,51.74,52.743,2802090,0
2014-01-13,52.516,53.148,52.423,52.516,1937307,0
2014-01-14,52.964,53.01,52.131,52.78,1108518,0
2014-01-15,52.992,54.342,52.78,54.244,3573516,0
2014-01-16,53.34,54.564,53.34,54.409,1714221,0
2014-01-17,54.169,54.38,53.695,54.052,1584942,0
2014-01-21,54.342,54.573,53.75,54.535,1890925,0
2014-01-22,54.701,55.128,54.6,55.057,1901427,0
2014-01-23,54.435,54.6,53.209,53.976,2505188,0
2014-01-24,53.812,53.859,52.268,52.296,2242141,0
2014-01-27,52.433,52.89,51.664,52.105,1566453,0
2014-01-28,52.03,52.55,51.958,52.516,1952165,0
2014-01-29,52.085,53.41,51.985,52.68,2451364,0
2014-01-30,52.964,53.639,52.734,53.273,1810627,0
2014-01-31,52.588,53.85,52.588,53.513,2263618,0
2014-02-03,52.935,53.512,52.204,52.77,3071248,0
2014-02-04,53.119,53.821,52.526,53.604,3571409,0
2014-02-05,48.794,49.818,47.991,48.595,11158449,0
2014-02-06,48.501,48.585,47.57,47.967,4262221,0
2014-02-07,48.431,48.585,47.542,47.891,3197823,0
2014-02-10,47.853,48.839,47.808,48.384,2443625,0
2014-02-11,48.301,49.371,48.2,49.242,2434389,0
2014-02-12,49.308,49.856,49.061,49.17,1822605,0
2014-02-13,48.987,49.434,48.906,49.388,1720626,0
2014-02-14,49.261,49.984,49.212,49.946,1495921,0
2014-02-18,50.084,50.43,49.664,49.745,1899096,0
2014-02-19,49.726,50.149,49.078,49.151,1795308,0
2014-02-20,49.106,49.691,48.849,49.507,1601262,0
2014-02-21,49.609,49.974,49.454,49.472,1683913,0
2014-02-24,49.536,49.8,48.75,48.758,2141445,0
2014-02-25,48.55,48.931,47.717,47.916,2849889,0
2014-02-26,47.964,48.238,47.76,48.009,1597746,0
2014-02-27,47.907,48.036,47.57,47.863,1631426,0
2014-02-28,47.882,47.898,47.186,47.405,1994368,0
2014-03-03,47.231,47.523,46.911,47.305,2043181,0
2014-03-04,47.626,47.916,47.505,47.698,1765208,0
2014-03-05,47.569,47.78,47.292,47.634,1760840,0
2014-03-06,47.8,48.351,47.644,48.269,1530057,0
2014-03-07,48.461,48.599,47.928,48.103,1352550,0
2014-03-10,48.176,48.471,47.895,48.379,1092077,0
2014-03-11,48.451,48.536,48.029,48.204,1292051,0
2014-03-12,48.075,48.351,47.809,48.269,1960772,0
2014-03-13,48.507,48.599,47.727,47.928,1955149,0
2014-03-14,47.717,48.057,46.953,47.063,2583891,0
2014-03-17,47.385,47.449,46.915,46.998,1877524,0
2014-03-18,47.246,47.246,46.843,46.897,1907416,0
2014-03-19,46.777,46.843,46.217,46.511,2815477,0
2014-03-20,46.444,46.668,46.207,46.592,1369465,0
2014-03-21,46.317,47.081,46.317,46.962,3341639,0
2014-03-24,47.229,47.256,46.374,46.843,1553751,0
2014-03-25,47.137,47.439,46.998,47.027,1608317,0
2014-03-26,47.164,47.302,46.601,46.61,1318624,0
2014-03-27,46.584,47.003,46.365,46.934,1994435,0
2014-03-28,47.108,47.478,46.704,46.833,1563731,0
2014-03-31,47.625,48.507,47.312,48.213,2913302,0
2014-04-01,48.507,48.517,47.027,48.002,3227175,0
2014-04-02,47.983,48.801,47.918,48.748,1849729,0
2014-04-03,48.774,49.061,48.609,48.801,1871116,0
2014-04-04,49.003,49.023,48.118,48.232,1293088,0
2014-04-07,48.261,48.398,47.874,47.892,1337924,0
2014-04-08,47.854,48.232,47.659,48.029,1389903,0
2014-04-09,48.286,48.765,48.223,48.729,1572641,0
2014-04-10,48.794,49.991,48.774,49.51,3788185,0
2014-04-11,50.062,50.733,49.622,50.496,4905255,0
2014-04-14,50.975,51.26,50.752,51.193,3201674,0
2014-04-15,51.333,51.601,50.406,51.167,2387397,0
2014-04-16,51.305,51.876,51.103,51.829,2384331,0
2014-04-17,51.986,52.354,51.711,52.216,1875500,0
2014-04-21,52.354,52.502,52.179,52.484,1088960,0
2014-04-22,52.547,53.274,52.259,53.099,1585544,0
2014-04-23,53.109,53.376,52.943,53.08,1414473,0
2014-04-24,53.155,53.946,52.372,52.383,2327979,0
2014-04-25,52.282,52.41,51.601,51.792,2188190,0
2014-04-28,52.216,52.651,51.692,51.986,2371293,0
2014-04-29,52.143,52.41,51.315,51.525,3439812,0
2014-04-30,54.306,55.394,53.911,54.205,7127816,0
2014-05-01,54.186,54.268,53.661,54.001,1790086,0
2014-05-02,53.982,54.181,53.569,53.79,1586310,0
2014-05-05,53.393,53.717,53.218,53.559,1117637,0
2014-05-06,53.607,53.772,53.312,53.5,1290281,0
2014-05-07,53.717,54.02,53.349,53.579,1382724,0
2014-05-08,53.468,53.893,53.44,53.735,1933276,0
2014-05-09,53.726,53.839,53.412,53.652,936538,0
2014-05-12,53.955,54.408,53.79,54.306,1314480,0
2014-05-13,54.306,54.747,54.054,54.351,1988017,0
2014-05-14,54.167,54.25,53.826,54.067,1128998,0
2014-05-15,53.911,54.214,53.579,54.158,1104936,0
2014-05-16,54.167,54.268,53.763,54.186,997820,0
2014-05-19,53.855,54.829,53.855,54.775,1097309,0
2014-05-20,54.618,54.618,54.131,54.398,947079,0
2014-05-21,54.408,54.674,54.35,54.592,963026,0
2014-05-22,54.618,54.958,54.371,54.801,1028549,0
2014-05-23,54.82,54.946,54.463,54.877,638538,0
2014-05-27,55.107,55.17,54.268,54.535,1584872,0
2014-05-28,54.645,55.199,54.416,54.95,1576815,0
2014-05-29,55.014,55.19,54.775,55.16,993918,0
2014-05-30,55.052,55.18,54.757,55.088,1555060,0
2014-06-02,55.088,55.27,54.665,55.014,1426171,0
2014-06-03,54.904,55.088,54.816,54.958,1249911,0
2014-06-04,54.828,55.034,54.7,54.966,1136593,0
2014-06-05,55.201,55.977,55.053,55.949,2156712,0
2014-06-06,56.097,56.663,55.848,56.625,2001294,0
2014-06-09,56.506,56.811,56.274,56.383,1507594,0
2014-06-10,56.402,57.161,56.206,57.144,1612494,0
2014-06-11,56.995,57.478,56.717,57.308,2346892,0
2014-06-12,57.23,57.377,56.91,57.23,2006997,0
2014-06-13,57.281,57.448,57.069,57.406,930457,0
2014-06-16,57.22,57.857,57.134,57.817,1294804,0
2014-06-17,57.837,57.905,57.406,57.615,1500642,0
2014-06-18,57.757,58.929,57.666,58.81,2330376,0
2014-06-19,58.977,58.977,58.543,58.957,1354675,0
2014-06-20,59.041,59.33,58.858,59.171,3000108,0
2014-06-23,59.171,59.281,58.924,59.069,1278810,0
2014-06-24,58.838,59.281,58.245,58.282,1768136,0
2014-06-25,58.319,58.875,58.237,58.782,1208570,0
2014-06-26,58.752,58.995,58.21,58.995,1025234,0
2014-06-27,58.875,59.218,58.671,59.06,973709,0
2014-06-30,57.947,59.078,57.942,59.05,1047609,0
2014-07-01,59.31,59.51,58.801,58.81,1282092,0
2014-07-02,58.744,59.605,58.596,59.365,1415576,0
2014-07-03,59.577,59.605,59.181,59.595,811685,0
2014-07-07,59.42,59.505,59.163,59.346,1520059,0
2014-07-08,59.253,59.541,58.635,58.68,1994187,0
2014-07-09,59.227,59.522,59.05,59.244,1352246,0
2014-07-10,58.735,58.995,58.402,58.74,1677661,0
2014-07-11,58.772,58.939,58.586,58.727,963796,0
2014-07-14,58.91,59.227,58.828,59.005,1585567,0
2014-07-15,59.218,59.782,59.024,59.532,2278857,0
2014-07-16,59.697,60.366,59.477,60.357,1550076,0
2014-07-17,59.959,60.199,59.34,59.385,1497669,0
2014-07-18,59.505,60.078,59.253,60.05,1299828,0
2014-07-21,59.921,60.77,59.802,60.614,2473850,0
2014-07-22,61.042,61.218,60.788,61.06,1290982,0
2014-07-23,61.014,61.559,60.818,61.2,1064739,0
2014-07-24,61.218,61.699,61.079,61.576,975815,0
2014-07-25,61.504,61.734,61.17,61.29,806209,0
2014-07-28,61.17,61.235,60.561,60.737,955195,0
2014-07-29,60.727,60.737,59.577,59.625,2244744,0
2014-07-30,62.948,64.336,60.848,63.439,5416965,0
2014-07-31,62.948,63.613,62.32,62.45,3371457,0
2014-08-01,62.19,62.976,62.152,62.669,2869906,0
2014-08-04,63.013,63.613,62.51,63.374,6765430,0
2014-08-05,63.374,63.456,62.077,62.32,3296598,0
2014-08-06,62.087,62.087,61.142,61.299,2470410,0
2014-08-07,61.691,62.039,60.985,61.716,1562159,0
2014-08-08,61.8,62.45,61.337,62.382,1627052,0
2014-08-11,62.45,63.058,62.45,62.495,1130388,0
2014-08-12,62.478,62.902,62.41,62.678,838901,0
2014-08-13,63.021,63.077,62.234,62.486,1607687,0
2014-08-14,62.706,62.846,61.985,62.224,1668024,0
2014-08-15,62.568,62.642,61.724,62.18,2602606,0
2014-08-18,62.45,63.216,62.45,63.086,1168378,0
2014-08-19,63.243,63.613,63.105,63.531,1135328,0
2014-08-20,63.337,63.771,63.161,63.559,1154910,0
2014-08-21,63.559,63.762,63.327,63.522,968516,0
2014-08-22,63.475,63.623,63.171,63.366,753980,0
2014-08-25,63.642,63.865,63.41,63.465,899674,0
2014-08-26,63.513,63.742,63.233,63.366,1561475,0
2014-08-27,63.475,63.475,62.939,63.151,680309,0
2014-08-28,63.096,63.228,62.696,63.004,1074485,0
2014-08-29,63.4,63.485,63.029,63.189,859449,0
2014-09-02,63.262,63.41,63.021,63.291,1066662,0
2014-09-03,62.871,62.871,61.997,62.247,3108378,0
2014-09-04,62.315,62.779,62.267,62.648,1584920,0
2014-09-05,62.787,63.133,62.286,63.048,1126372,0
2014-09-08,63.123,63.382,62.698,62.816,730263,0
2014-09-09,62.816,62.982,62.08,62.257,1182488,0
2014-09-10,62.1,62.358,61.84,62.09,835172,0
2014-09-11,61.942,62.368,61.811,62.333,1438118,0
2014-09-12,62.535,62.607,62.184,62.5,922372,0
2014-09-15,62.473,62.603,61.97,62.386,837453,0
2014-09-16,62.425,62.621,62.21,62.525,1243637,0
2014-09-17,62.722,63.476,62.574,63.346,1406614,0
2014-09-18,63.346,63.532,63.123,63.486,1277426,0
2014-09-19,63.532,63.802,62.671,63.104,1844516,0
2014-09-22,62.881,62.881,62.034,62.1,841043,0
2014-09-23,61.997,62.174,61.663,61.821,1009855,0
2014-09-24,61.745,62.128,61.456,62.051,1112812,0
2014-09-25,61.875,61.988,60.933,61.002,1192401,0
2014-09-26,61.049,61.754,61.04,61.735,1090499,0
2014-09-29,61.279,61.997,61.067,61.831,1314213,0
2014-09-30,61.831,62.06,61.447,61.708,1517837,0
2014-10-01,61.577,61.708,60.618,60.656,1739297,0
2014-10-02,60.479,61.597,60.098,61.504,2068316,0
2014-10-03,62.016,62.761,61.793,62.564,1521997,0
2014-10-06,62.806,63.291,62.037,62.09,857318,0
2014-10-07,61.857,61.857,60.873,60.882,899389,0
2014-10-08,60.696,61.717,60.302,61.672,913285,0
2014-10-09,61.643,62.016,60.508,60.666,1039104,0
2014-10-10,60.636,60.834,59.716,60.127,1297546,0
2014-10-13,59.69,60.636,59.011,59.033,1608486,0
2014-10-14,60.433,61.592,60.136,61.021,1630001,0
2014-10-15,60.91,62.631,60.284,62.435,2436583,0
2014-10-16,61.524,62.757,60.962,62.21,1571036,0
2014-10-17,62.771,63.411,62.535,63.253,1348041,0
2014-10-20,62.992,64.203,62.992,64.194,1663771,0
2014-10-21,64.381,65.274,64.063,65.066,1196815,0
2014-10-22,65.234,65.598,64.676,64.696,1467510,0
2014-10-23,65.522,66.271,65.125,65.7,1140589,0
2014-10-24,66.073,66.352,65.588,66.202,1164010,0
2014-10-27,65.135,67.123,64.945,66.714,2449769,0
2014-10-28,66.714,67.524,66.617,67.311,3003865,0
2014-10-29,69.18,69.739,66.779,67.085,4228839,0
2014-10-30,65.663,67.085,63.802,64.407,3570349,0
2014-10-31,65.224,65.301,63.532,64.399,2535302,0
2014-11-03,64.462,64.609,63.16,63.914,2107493,0
2014-11-04,64.135,65.709,64.051,65.244,3261289,0
2014-11-05,65.849,66.873,65.096,66.481,2362424,0
2014-11-06,66.379,66.975,65.909,66.617,1836179,0
2014-11-07,66.91,66.91,65.987,66.49,1088482,0
2014-11-10,66.446,67.207,66.016,67.153,1398570,0
2014-11-11,67.104,67.133,66.454,66.762,858827,0
2014-11-12,66.463,67.934,66.463,67.793,1597023,0
2014-11-13,67.248,68.036,67.248,68.022,1211088,0
2014-11-14,68.119,68.632,67.747,67.989,1236871,0
2014-11-17,67.72,68.084,67.445,67.473,1061966,0
2014-11-18,67.579,67.886,67.321,67.495,1235243,0
2014-11-19,67.338,67.589,66.463,66.51,1551902,0
2014-11-20,66.436,67.45,66.296,67.262,1926525,0
2014-11-21,68.175,68.232,67.608,67.756,1382795,0
2014-11-24,67.925,67.969,67.44,67.57,1098596,0
2014-11-25,67.756,68.237,67.645,67.96,1077264,0
2014-11-26,68.027,68.555,67.943,68.295,896966,0
2014-11-28,69.106,69.711,68.366,68.613,920474,0
2014-12-01,68.492,68.546,67.282,67.468,1122877,0
2014-12-02,68.017,68.801,67.654,68.492,1647015,0
2014-12-03,68.464,69.52,68.38,69.384,1590143,0
2014-12-04,69.384,69.692,68.843,69.274,1230910,0
2014-12-05,69.46,69.971,69.199,69.441,1557046,0
2014-12-08,69.134,69.572,68.733,68.92,1560831,0
2014-12-09,68.455,68.632,67.505,68.156,1688655,0
2014-12-10,67.776,68.094,66.762,66.816,1938859,0
2014-12-11,67.209,68.21,67.155,67.799,1538192,0
2014-12-12,67.285,68.134,67.237,67.616,1470502,0
2014-12-15,68.081,68.502,67.397,67.518,1262806,0
2014-12-16,67.593,68.426,67.255,67.275,890305,0
2014-12-17,67.024,67.294,64.674,67.237,2347711,0
2014-12-18,67.948,69.361,67.547,69.287,1523319,0
2014-12-19,69.379,71.447,69.379,71.381,3660221,0
2014-12-22,71.361,71.868,70.841,71.85,1777907,0
2014-12-23,72.131,72.372,71.784,72.045,750128,0
2014-12-24,72.167,72.38,71.737,72.177,456362,0
2014-12-26,72.261,72.487,71.719,71.792,698132,0
2014-12-29,71.559,71.784,71.009,71.456,703446,0
2014-12-30,71.09,71.494,70.735,70.802,1135057,0
2014-12-31,71.129,71.327,70.015,70.053,1138037,0
2015-01-02,70.015,70.382,68.303,69.07,2198013,0
2015-01-05,68.632,68.632,65.779,66.04,9006457,0
2015-01-06,67.255,67.304,64.759,65.18,4162742,0
2015-01-07,65.553,65.779,64.759,65.206,2210635,0
2015-01-08,66.107,68.192,66.069,68.134,3229304,0
2015-01-09,68.099,68.406,67.087,67.405,1332083,0
2015-01-12,67.78,68.806,67.332,68.192,1522491,0
2015-01-13,68.623,69.866,68.313,68.855,1898986,0
2015-01-14,68.303,68.724,67.706,68.258,1288668,0
2015-01-15,68.502,68.772,67.621,67.827,1221835,0
2015-01-16,67.827,68.792,67.35,68.704,898118,0
2015-01-20,68.893,69.052,67.658,68.164,1453462,0
2015-01-21,67.865,68.744,67.64,68.116,1102447,0
2015-01-22,68.555,70.063,68.323,69.904,1818910,0
2015-01-23,69.707,70.043,69.287,69.342,1122154,0
2015-01-26,69.156,69.858,68.772,69.82,756962,0
2015-01-27,68.996,69.321,68.293,68.975,1201943,0
2015-01-28,69.305,69.613,68.164,68.23,1045014,0
2015-01-29,68.154,68.642,67.275,68.575,1701457,0
2015-01-30,68.024,68.389,66.396,66.621,2604620,0
2015-02-02,67.359,68.828,67.06,68.696,4664989,0
2015-02-03,69.82,70.614,68.519,70.372,9820136,0
2015-02-04,67.35,67.35,62.776,65.948,10945634,0
2015-02-05,66.087,66.855,65.816,66.387,3582101,0
2015-02-06,66.593,66.612,65.799,65.958,2529109,0
2015-02-09,65.833,66.031,65.329,65.943,2046526,0
2015-02-10,66.32,66.865,65.816,66.554,1878923,0
2015-02-11,66.638,67.314,66.573,66.648,1951590,0
2015-02-12,66.928,67.472,66.718,67.191,1513735,0
2015-02-13,67.434,68.041,67.285,67.892,1461413,0
2015-02-17,67.677,67.79,67.024,67.174,1074522,0
2015-02-18,66.873,67.724,66.059,66.77,1329134,0
2015-02-19,66.77,67.715,66.405,67.2,966558,0
2015-02-20,67.041,67.912,66.461,67.817,1032323,0
2015-02-23,67.846,68.472,67.677,68.416,946207,0
2015-02-24,68.333,69.219,68.081,69.202,1263766,0
2015-02-25,69.37,69.736,68.734,68.802,1181966,0
2015-02-26,68.864,69.464,68.426,69.418,1378131,0
2015-02-27,69.315,69.772,68.996,69.502,1732402,0
2015-03-02,69.595,69.651,68.669,68.845,2200414,0
2015-03-03,69.707,70.353,69.455,69.848,3323446,0
2015-03-04,69.725,69.79,69.321,69.536,1383856,0
2015-03-05,69.585,69.866,69.198,69.688,991494,0
2015-03-06,69.161,69.68,69.001,69.179,1212083,0
2015-03-09,69.125,69.753,68.983,69.49,1034994,0
2015-03-10,68.738,68.796,67.996,68.155,1767924,0
2015-03-11,67.713,68.211,67.374,68.145,1783133,0
2015-03-12,68.315,69.64,68.268,69.546,1196980,0
2015-03-13,69.594,70.708,68.655,70.694,1457883,0
2015-03-16,70.233,70.918,69.566,70.845,2101999,0
2015-03-17,70.224,70.599,69.772,70.195,1239844,0
2015-03-18,69.79,70.882,69.348,70.694,1282601,0
2015-03-19,70.647,70.946,70.309,70.667,1588280,0
2015-03-20,71.126,71.512,70.561,70.891,3540843,0
2015-03-23,71.417,71.624,71.146,71.21,2194747,0
2015-03-24,71.097,71.465,70.337,70.57,2980538,0
2015-03-25,70.561,70.731,68.917,68.927,1660074,0
2015-03-26,68.522,69.161,68.099,68.766,1694109,0
2015-03-27,68.69,68.868,68.418,68.664,1561160,0
2015-03-30,68.738,69.293,68.446,68.823,1809406,0
2015-03-31,68.718,69.376,68.305,68.84,1518057,0
2015-04-01,68.655,68.718,67.619,67.685,1532654,0
2015-04-02,67.835,68.004,66.99,67.064,2157522,0
2015-04-06,66.614,67.337,66.425,67.019,1541909,0
2015-04-07,67.064,67.718,66.905,67.14,1288553,0
2015-04-08,66.859,67.581,66.135,66.96,1291321,0
2015-04-09,66.932,67.572,66.932,67.356,1212948,0
2015-04-10,67.535,67.948,67.233,67.751,1105510,0
2015-04-13,67.554,67.6,66.03,66.161,1584772,0
2015-04-14,66.378,66.849,65.42,66.547,1701979,0
2015-04-15,66.49,66.96,65.663,66.03,1684734,0
2015-04-16,65.841,65.975,65.23,65.351,1177084,0
2015-04-17,64.657,64.836,64.271,64.469,1964796,0
2015-04-20,64.882,66.472,64.741,65.898,1667135,0
2015-04-21,65.983,66.631,65.841,66.321,1439958,0
2015-04-22,66.312,66.425,65.831,66.218,986170,0
2015-04-23,65.87,66.755,65.851,66.397,996597,0
2015-04-24,66.614,66.679,66.03,66.425,1094290,0
2015-04-27,63.896,65.777,63.247,64.818,5609023,0
2015-04-28,62.194,62.521,61.058,61.799,6652341,0
2015-04-29,60.951,61.45,60.182,60.851,3206024,0
2015-04-30,60.568,60.851,60.182,60.541,2718042,0
2015-05-01,60.851,61.479,60.651,60.87,2016593,0
2015-05-04,61.892,62.541,61.404,62.129,3192090,0
2015-05-05,61.752,62.061,60.135,60.163,1918529,0
2015-05-06,60.596,60.889,60.051,60.691,1743244,0
2015-05-07,60.587,62.007,60.587,61.329,1866803,0
2015-05-08,61.997,62.843,61.732,61.771,1974050,0
2015-05-11,61.722,62.052,61.111,61.369,1312701,0
2015-05-12,61.067,61.319,60.738,61.102,1202747,0
2015-05-13,61.067,61.629,60.568,60.681,1205705,0
2015-05-14,61.02,61.03,60.267,60.531,1663372,0
2015-05-15,60.756,61.199,60.418,60.661,1109905,0
2015-05-18,60.671,61.61,60.492,61.499,1491697,0
2015-05-19,61.499,61.838,60.907,60.981,1340873,0
2015-05-20,60.981,61.035,60.041,60.089,962242,0
2015-05-21,60.117,60.631,59.929,60.418,1641885,0
2015-05-22,60.248,60.371,60.003,60.202,1134761,0
2015-05-26,59.598,59.788,58.931,59.167,2013708,0
2015-05-27,59.214,59.749,58.838,59.569,1372688,0
2015-05-28,59.524,59.768,58.548,58.761,1720973,0
2015-05-29,58.621,58.941,57.871,58.04,2436611,0
2015-06-01,58.331,58.565,57.782,58.397,1718648,0
2015-06-02,58.011,58.602,57.782,57.951,3480398,0
2015-06-03,58.644,61.472,58.56,61.132,3495549,0
2015-06-04,60.629,60.82,59.731,59.931,2525181,0
2015-06-05,59.667,60.932,59.667,60.718,2343686,0
2015-06-08,60.459,60.548,59.8,59.931,1701317,0
2015-06-09,59.741,61.162,59.658,60.328,2276545,0
2015-06-10,60.498,61.058,60.258,60.377,1213599,0
2015-06-11,60.441,60.961,60.167,60.85,1165409,0
2015-06-12,60.538,60.709,59.731,60.263,1586418,0
2015-06-15,59.81,60.367,59.392,60.308,1421305,0
2015-06-16,60.093,60.629,60.093,60.479,1769602,0
2015-06-17,60.469,60.82,60.253,60.574,1670769,0
2015-06-18,60.82,61.917,60.689,61.302,2119168,0
2015-06-19,61.265,61.38,60.602,60.745,1500690,0
2015-06-22,61.17,61.302,60.602,60.699,822487,0
2015-06-23,60.659,61.209,60.147,60.328,759772,0
2015-06-24,60.469,60.659,59.193,59.222,1237379,0
2015-06-25,59.354,59.599,59.005,59.097,1149115,0
2015-06-26,59.317,59.865,59.079,59.639,1408941,0
2015-06-29,59.088,59.57,58.352,58.361,1309999,0
2015-06-30,58.995,60.299,58.721,59.024,1480890,0
2015-07-01,59.4,59.543,58.854,58.908,1325537,0
2015-07-02,59.156,59.731,59.024,59.658,1696245,0
2015-07-06,59.649,59.658,58.56,58.805,1207043,0
2015-07-07,58.854,59.845,58.644,59.79,1579441,0
2015-07-08,59.268,59.57,58.313,58.552,1357036,0
2015-07-09,59.337,59.703,58.805,58.805,1027239,0
2015-07-10,59.392,60.367,59.005,60.121,1337481,0
2015-07-13,60.404,61.426,60.233,61.331,1268353,0
2015-07-14,61.293,61.361,60.629,60.85,1250788,0
2015-07-15,60.924,61.152,59.483,59.639,1399771,0
2015-07-16,59.902,60.348,59.693,59.902,1003244,0
2015-07-17,59.845,60.639,59.506,59.599,1330189,0
2015-07-20,59.639,60.308,59.543,60.233,915404,0
2015-07-21,60.318,62.116,60.026,61.862,2247918,0
2015-07-22,61.747,62.439,61.596,61.727,1801314,0
2015-07-23,61.492,61.596,60.83,60.941,1168250,0
2015-07-24,60.971,61.341,60.528,60.84,1045949,0
2015-07-27,60.414,61.426,60.414,61.265,1359257,0
2015-07-28,61.302,63.271,60.915,63.129,2155637,0
2015-07-29,66.222,67.487,65.379,66.081,3662579,0
2015-07-30,65.692,66.232,65.278,66.1,2624649,0
2015-07-31,66.525,66.78,65.89,66.364,1515489,0
2015-08-03,66.354,67.111,66.241,66.904,1643210,0
2015-08-04,66.989,67.528,66.232,66.62,2267154,0
2015-08-05,67.252,67.642,66.401,66.516,1405028,0
2015-08-06,66.743,66.771,65.297,65.91,1350920,0
2015-08-07,65.808,65.808,64.548,65.136,1305560,0
2015-08-10,65.759,66.165,65.483,65.825,835278,0
2015-08-11,65.457,66.26,65.152,66.071,1126420,0
2015-08-12,65.429,65.466,64.726,65.37,1766221,0
2015-08-13,65.305,65.531,64.887,65.001,859381,0
2015-08-14,65.136,65.72,64.955,65.654,717628,0
2015-08-17,65.476,65.959,64.841,65.929,1032311,0
2015-08-18,65.959,66.572,65.73,65.985,1217613,0
2015-08-19,66.28,67.311,65.483,67.008,1882284,0
2015-08-20,66.241,66.525,65.399,65.483,1766326,0
2015-08-21,64.671,65.144,63.468,63.612,1633878,0
2015-08-24,61.444,63.204,60.629,61.643,3680142,0
2015-08-25,62.317,62.863,60.629,60.679,2413451,0
2015-08-26,62.192,63.677,61.994,63.629,2586489,0
2015-08-27,64.047,64.33,63.176,64.16,1633139,0
2015-08-28,64.038,64.379,63.11,63.612,2027205,0
2015-08-31,63.356,64.423,62.996,63.791,1412427,0
2015-09-01,62.512,63.458,62.192,62.439,1734193,0
2015-09-02,64.028,65.417,63.685,65.407,3307794,0
2015-09-03,65.387,66.005,64.779,64.892,1460940,0
2015-09-04,64.15,64.921,64.056,64.416,1269036,0
2015-09-08,65.427,65.769,64.865,65.597,1352901,0
2015-09-09,66.14,66.215,65.255,65.492,1213861,0
2015-09-10,65.017,66.112,64.855,65.654,1554735,0
2015-09-11,65.455,65.72,64.902,65.349,1433512,0
2015-09-14,65.739,66.063,65.073,65.275,789377,0
2015-09-15,65.368,66.263,65.149,66.122,1129469,0
2015-09-16,66.092,66.529,65.749,66.405,1038769,0
2015-09-17,66.454,66.597,65.549,65.682,1085443,0
2015-09-18,64.865,65.027,64.18,64.293,2469653,0
2015-09-21,64.522,65.52,64.293,65.196,731154,0
2015-09-22,64.283,64.551,63.227,63.617,1161521,0
2015-09-23,63.579,64.292,63.298,64.131,1446362,0
2015-09-24,63.978,64.646,63.237,64.254,2204304,0
2015-09-25,64.371,65.464,63.931,65.206,1482486,0
2015-09-28,65.397,66.073,64.532,64.568,1848564,0
2015-09-29,64.425,64.931,64.342,64.846,2195458,0
2015-09-30,64.302,65.044,64.14,64.494,2169394,0
2015-10-01,64.855,64.921,63.646,64.425,1760360,0
2015-10-02,63.571,65.492,63.312,65.474,1644754,0
2015-10-05,65.826,66.967,65.607,66.644,1468854,0
2015-10-06,66.873,66.881,65.97,66.834,1287532,0
2015-10-07,66.844,67.576,66.415,66.776,2111049,0
2015-10-08,66.644,67.614,66.053,67.453,1797460,0
2015-10-09,67.671,68.879,67.413,68.233,2079956,0
2015-10-12,68.585,68.786,67.95,68.509,941123,0
2015-10-13,67.909,68.698,67.833,67.889,1063783,0
2015-10-14,68.137,68.518,67.224,67.519,1409117,0
2015-10-15,67.796,68.993,66.957,68.796,1154061,0
2015-10-16,67.814,69.099,67.814,68.271,860213,0
2015-10-19,68.024,68.805,67.776,68.413,869311,0
2015-10-20,68.213,69.084,68.213,68.633,905559,0
2015-10-21,68.967,69.432,68.299,68.375,1177917,0
2015-10-22,68.84,69.671,68.805,69.194,1642865,0
2015-10-23,69.689,69.717,68.86,69.261,1292156,0
2015-10-26,69.535,69.783,68.585,68.984,1236352,0
2015-10-27,68.1,69.374,66.425,66.597,3362447,0
2015-10-28,67.291,67.519,63.312,64.694,4132591,0
2015-10-29,64.607,66.122,64.389,66.015,1978118,0
2015-10-30,65.95,66.405,65.579,66.015,1401877,0
2015-11-02,66.015,66.92,66.015,66.834,1028449,0
2015-11-03,66.759,66.967,66.363,66.739,741753,0
2015-11-04,66.577,66.854,64.988,65.377,1346693,0
2015-11-05,65.437,65.569,64.445,64.988,1276918,0
2015-11-06,65.225,65.397,64.342,65.387,1081440,0
2015-11-09,65.035,65.245,63.931,64.532,1022903,0
2015-11-10,64.352,65.739,64.352,65.417,976028,0
2015-11-11,65.588,65.891,65.027,65.417,588537,0
2015-11-12,64.941,65.692,64.16,64.209,831416,0
2015-11-13,64.112,64.542,63.455,63.771,743976,0
2015-11-16,63.923,64.371,63.438,64.14,809555,0
2015-11-17,64.075,65.427,63.372,64.542,872717,0
2015-11-18,64.551,65.073,64.263,64.97,877763,0
2015-11-19,64.882,65.677,64.627,64.998,867697,0
2015-11-20,65.255,66.177,64.73,65.206,765205,0
2015-11-23,65.455,65.711,64.865,64.941,1027525,0
2015-11-24,64.817,66.339,64.389,64.912,887325,0
2015-11-25,65.113,65.502,64.902,65.285,736514,0
2015-11-27,65.33,65.96,65.33,65.52,366261,0
2015-11-30,65.502,66.083,64.112,64.16,1156794,0
2015-12-01,64.455,65.141,63.951,64.655,871178,0
2015-12-02,61.723,62.144,59.774,60.496,6351102,0
2015-12-03,60.278,61.095,58.888,59.202,4345397,0
2015-12-04,59.079,60.127,59.079,59.755,3096447,0
2015-12-07,59.48,59.991,58.718,59.069,1963301,0
2015-12-08,58.574,58.872,56.816,57.576,3586362,0
2015-12-09,57.7,58.774,57.205,57.614,1904235,0
2015-12-10,58.111,59.089,57.721,58.946,2267521,0
2015-12-11,58.382,59.52,58.083,59.415,2887358,0
2015-12-14,59.415,59.588,58.6,59.108,2463420,0
2015-12-15,59.321,60.575,58.658,59.999,2743251,0
2015-12-16,60.883,61.782,60.854,61.591,2215868,0
2015-12-17,61.792,62.386,61.515,61.525,2749304,0
2015-12-18,61.026,61.179,59.195,59.761,7503689,0
2015-12-21,60.385,60.45,59.357,59.894,1340268,0
2015-12-22,60.25,60.774,59.856,60.757,1324450,0
2015-12-23,60.957,61.456,60.739,61.312,1330773,0
2015-12-24,61.293,61.851,60.651,60.883,596547,0
2015-12-28,60.748,60.883,59.963,60.548,846822,0
2015-12-29,61.074,61.074,59.727,60.558,1038269,0
2015-12-30,60.26,60.757,59.702,59.761,1342126,0
2015-12-31,59.637,60.029,59.281,59.434,1502160,0
2016-01-04,58.545,59.434,57.794,59.214,2766114,0
2016-01-05,59.118,61.255,58.563,60.824,3738473,0
2016-01-06,59.731,60.784,59.464,60.528,2722458,0
2016-01-07,61.332,61.408,60.058,60.459,2736177,0
2016-01-08,60.603,61.219,60.23,60.488,2193327,0
2016-01-11,60.44,60.621,58.563,59.177,1949732,0
2016-01-12,59.405,60.567,59.367,60.355,1167888,0
2016-01-13,60.432,60.937,59.885,60.077,1678614,0
2016-01-14,60.221,60.883,59.464,60.498,1385045,0
2016-01-15,59.348,61.265,59.266,60.911,2109062,0
2016-01-19,61.792,61.801,60.315,61.007,1533420,0
2016-01-20,60.152,61.638,59.588,61.074,1127372,0
2016-01-21,61.618,62.509,61.065,61.821,1700500,0
2016-01-22,62.376,62.771,61.362,61.554,1604653,0
2016-01-25,60.134,61.332,59.999,60.106,2241657,0
2016-01-26,60.468,61.668,60.116,61.4,2122316,0
2016-01-27,61.332,62.395,60.423,60.548,1727479,0
2016-01-28,60.902,61.495,60.106,60.423,1699413,0
2016-01-29,60.621,62.069,60.423,62.069,1590257,0
2016-02-01,61.381,62.894,61.273,62.492,1572189,0
2016-02-02,61.697,62.492,60.296,60.834,2458893,0
2016-02-03,62.492,63.833,61.589,62.203,3214697,0
2016-02-04,62.943,64.658,62.405,64.638,2017955,0
2016-02-05,64.169,66.008,63.737,65.242,2960479,0
2016-02-08,64.859,66.708,64.84,66.631,1845289,0
2016-02-09,65.913,67.466,65.566,66.784,1554892,0
2016-02-10,66.88,67.714,65.721,65.77,1889074,0
2016-02-11,65.165,66.268,64.877,65.962,1363106,0
2016-02-12,66.239,67.436,66.239,67.235,1344257,0
2016-02-16,67.235,68.635,67.011,68.242,1473967,0
2016-02-17,68.271,68.886,67.446,67.886,1440275,0
2016-02-18,67.743,68.146,67.179,68.002,1052512,0
2016-02-19,67.743,67.743,66.353,67.542,1659094,0
2016-02-22,68.443,68.873,66.794,67.15,2215338,0
2016-02-23,66.478,67.14,66.113,66.631,991058,0
2016-02-24,66.316,67.426,66.09,67.303,1332335,0
2016-02-25,67.332,67.379,66.229,67.235,1220303,0
2016-02-26,67.426,67.723,67.054,67.416,994816,0
2016-02-29,67.188,67.792,66.833,66.919,1413984,0
2016-03-01,67.839,67.983,67.072,67.792,1912427,0
2016-03-02,68.013,69.123,67.665,68.851,2332567,0
2016-03-03,68.592,69.381,68.437,68.949,1322929,0
2016-03-04,68.66,70.867,68.66,70.076,2102243,0
2016-03-07,68.919,69.555,67.897,69.034,1542863,0
2016-03-08,68.88,69.738,68.572,69.063,1036365,0
2016-03-09,68.706,69.643,68.023,68.861,801976,0
2016-03-10,69.286,69.489,68.041,68.949,1736777,0
2016-03-11,69.44,70.095,69.286,70.028,831745,0
2016-03-14,69.951,70.365,69.508,69.863,917102,0
2016-03-15,69.584,70.839,69.305,70.453,1513646,0
2016-03-16,69.971,70.775,69.738,70.491,1161375,0
2016-03-17,70.741,71.986,70.201,71.187,1201171,0
2016-03-18,71.465,72.419,71.088,71.677,2046282,0
2016-03-21,71.341,71.677,70.501,71.013,1051865,0
2016-03-22,70.356,71.167,70.356,70.849,745199,0
2016-03-23,70.849,71.253,70.559,70.849,755568,0
2016-03-24,70.472,71.127,70.472,71.098,631571,0
2016-03-28,71.243,71.571,70.741,71.387,718793,0
2016-03-29,71.341,71.957,71.041,71.831,676818,0
2016-03-30,72.015,72.255,71.475,71.879,522293,0
2016-03-31,71.715,71.831,71.157,71.571,846492,0
2016-04-01,71.079,71.142,70.018,71.013,1189946,0
2016-04-04,71.079,71.947,70.665,70.839,945029,0
2016-04-05,70.259,71.475,70.259,70.896,637454,0
2016-04-06,70.723,71.031,70.289,71.023,754078,0
2016-04-07,70.384,70.443,68.572,69.277,1962732,0
2016-04-08,69.594,70.254,69.088,69.267,918108,0
2016-04-11,69.391,69.981,68.959,69.198,1262743,0
2016-04-12,69.45,70.095,68.9,69.892,1165135,0
2016-04-13,70.076,70.937,69.827,70.337,766513,0
2016-04-14,70.394,70.685,69.837,70.289,644344,0
2016-04-15,70.78,71.851,70.577,70.877,1235701,0
2016-04-18,70.839,71.851,70.718,71.455,896242,0
2016-04-19,71.802,72.603,71.455,72.534,1076105,0
2016-04-20,72.622,72.94,72.015,72.052,953439,0
2016-04-21,71.879,72.593,71.551,71.648,620249,0
2016-04-22,71.784,72.295,71.629,71.888,553823,0
2016-04-25,72.179,72.399,71.658,71.928,778193,0
2016-04-26,71.898,73.374,71.638,73.017,1293230,0
2016-04-27,69.093,70.943,67.569,69.237,3218171,0
2016-04-28,68.398,69.044,67.339,68.292,2220656,0
2016-04-29,68.215,68.65,67.869,68.437,1040177,0
2016-05-02,68.716,69.391,68.611,69.237,1099238,0
2016-05-03,68.601,68.824,67.955,68.302,1034276,0
2016-05-04,67.994,69.391,67.82,69.17,1609771,0
2016-05-05,69.142,69.381,68.196,68.312,743129,0
2016-05-06,68.408,70.299,68.109,70.21,1593778,0
2016-05-09,69.902,70.635,69.623,70.52,921136,0
2016-05-10,71.049,71.187,70.173,70.433,914564,0
2016-05-11,70.23,70.577,69.738,69.991,846699,0
2016-05-12,69.922,70.375,69.421,69.872,697474,0
2016-05-13,69.961,70.145,69.257,69.719,995311,0
2016-05-16,69.847,70.22,69.083,69.847,692973,0
2016-05-17,69.479,71.059,69.296,70.173,990083,0
2016-05-18,70.01,70.78,69.633,70.529,1118542,0
2016-05-19,69.981,70.751,69.902,70.481,672482,0
2016-05-20,70.896,71.822,70.896,71.658,932803,0
2016-05-23,71.407,71.86,71.407,71.695,723758,0
2016-05-24,71.754,72.305,71.377,72.015,996591,0
2016-05-25,72.255,72.379,71.808,72.131,911314,0
2016-05-26,72.409,72.67,72.052,72.285,640957,0
2016-05-27,72.305,72.737,72.111,72.488,946134,0
2016-05-31,72.707,73.065,71.695,72.285,1147185,0
2016-06-01,72.305,72.395,71.518,71.998,661695,0
2016-06-02,71.984,72.051,71.468,71.557,933790,0
2016-06-03,71.043,71.198,70.752,71.14,2208931,0
2016-06-06,71.916,71.916,70.79,71.005,1187793,0
2016-06-07,70.916,70.945,70.565,70.742,1146197,0
2016-06-08,70.742,71.47,70.606,71.44,1659317,0
2016-06-09,71.537,72.003,70.995,71.867,1515764,0
2016-06-10,71.335,71.46,70.675,70.752,756222,0
2016-06-13,70.86,71.11,70.675,70.771,866757,0
2016-06-14,70.81,70.926,69.822,70.277,1031618,0
2016-06-15,70.287,71.11,70.152,70.335,1130654,0
2016-06-16,70.267,70.267,69.104,69.908,1222381,0
2016-06-17,69.598,69.851,69.239,69.802,1774083,0
2016-06-20,70.48,70.898,70.297,70.345,653618,0
2016-06-21,70.267,70.355,69.394,69.918,768648,0
2016-06-22,69.918,70.233,69.384,69.695,988940,0
2016-06-23,69.733,70.073,69.502,69.743,1246809,0
2016-06-24,68.193,69.782,68.028,69.472,1717264,0
2016-06-27,69.181,70.292,69.084,69.997,1783001,0
2016-06-28,70.053,71.217,69.997,71.217,1393008,0
2016-06-29,71.615,72.13,71.377,71.421,983791,0
2016-06-30,71.082,72.071,70.714,72.003,1072566,0
2016-07-01,72.313,73.002,71.974,72.915,1233478,0
2016-07-05,72.818,73.167,72.469,72.76,812987,0
2016-07-06,72.76,73.4,72.13,72.535,880635,0
2016-07-07,72.663,72.72,71.072,71.14,2422721,0
2016-07-08,71.527,72.361,71.305,72.178,2044732,0
2016-07-11,70.287,70.86,68.969,69.686,3463434,0
2016-07-12,69.704,70.297,69.704,70.257,1142353,0
2016-07-13,70.345,70.795,70.102,70.626,1577487,0
2016-07-14,71.1,71.1,70.093,70.112,772985,0
2016-07-15,70.307,70.307,69.409,69.763,1955646,0
2016-07-18,68.59,69.812,68.086,69.278,1845087,0
2016-07-19,68.9,69.618,68.522,69.453,1181427,0
2016-07-20,69.453,70.161,68.861,69.016,1173495,0
2016-07-21,69.006,69.453,68.715,69.074,1362849,0
2016-07-22,69.171,70.093,68.89,69.851,1037034,0
2016-07-25,69.588,69.878,69.269,69.336,948431,0
2016-07-26,69.618,70.17,69.298,69.957,1543584,0
2016-07-27,66.35,68.338,64.603,66.282,4104601,0
2016-07-28,65.913,67.155,65.661,67.135,1375387,0
2016-07-29,67.057,67.746,66.67,67.513,1311301,0
2016-08-01,67.397,67.736,67.02,67.145,1515016,0
2016-08-02,67.145,67.26,66.252,66.292,1305172,0
2016-08-03,66.495,66.708,65.982,66.708,1271675,0
2016-08-04,66.708,66.98,65.728,66.417,1130937,0
2016-08-05,66.767,67.25,66.046,67.125,581837,0
2016-08-08,67.406,67.726,66.95,67.155,1122698,0
2016-08-09,67.28,67.504,66.671,66.835,1059611,0
2016-08-10,66.865,67.057,66.515,66.931,785367,0
2016-08-11,66.892,67.222,66.892,66.94,409223,0
2016-08-12,66.902,67.736,66.735,67.571,840868,0
2016-08-15,67.435,67.815,66.995,67.145,716732,0
2016-08-16,67.155,67.891,66.892,67.707,1294150,0
2016-08-17,67.881,67.891,67.504,67.785,1307851,0
2016-08-18,67.785,67.881,66.708,66.873,1228162,0
2016-08-19,66.562,67.62,66.35,67.33,1201665,0
2016-08-22,67.194,67.523,66.96,67.339,899138,0
2016-08-23,67.678,67.751,67.222,67.3,966422,0
2016-08-24,67.406,67.688,67.135,67.542,981553,0
2016-08-25,67.29,67.518,66.708,66.785,768822,0
2016-08-26,66.94,67.59,66.457,66.7,837814,0
2016-08-29,66.7,67.339,66.65,67.33,671488,0
2016-08-30,67.377,67.6,67.275,67.415,624268,0
2016-08-31,67.387,67.894,67.279,67.738,929265,0
2016-09-01,67.875,70.07,67.875,69.319,3615723,0
2016-09-02,69.631,70.226,69.134,69.592,1208948,0
2016-09-06,69.436,69.436,67.909,68.607,972485,0
2016-09-07,68.627,68.899,68.314,68.51,746784,0
2016-09-08,68.656,69.016,68.022,68.372,1031104,0
2016-09-09,68.216,68.939,67.221,67.23,837894,0
2016-09-12,66.196,67.553,66.196,67.319,1041256,0
2016-09-13,66.909,67.519,65.835,66.119,1213847,0
2016-09-14,66.381,66.547,65.419,65.641,1003468,0
2016-09-15,65.651,65.923,65.416,65.728,981162,0
2016-09-16,65.621,65.923,65.094,65.893,1403832,0
2016-09-19,66.255,66.255,65.621,65.651,738483,0
2016-09-20,66.168,66.456,65.606,66.391,876770,0
2016-09-21,66.861,66.909,66.314,66.879,720762,0
2016-09-22,67.064,67.777,66.937,67.572,1364265,0
2016-09-23,67.445,67.982,66.841,67.904,1308122,0
2016-09-26,67.67,68.118,67.543,67.856,1007016,0
2016-09-27,67.846,68.441,67.425,68.421,895153,0
2016-09-28,68.51,68.803,67.904,68.547,930921,0
2016-09-29,68.529,69.134,68.372,68.617,1137854,0
2016-09-30,69.006,69.348,68.675,68.753,1066593,0
2016-10-03,68.685,68.929,67.884,68.793,1276404,0
2016-10-04,68.949,69.115,68.236,68.5,828285,0
2016-10-05,68.869,68.869,68.188,68.48,1122583,0
2016-10-06,68.09,68.646,67.816,68.557,1165933,0
2016-10-07,68.793,68.869,68.284,68.636,899858,0
2016-10-10,68.783,69.387,68.607,69.182,927178,0
2016-10-11,69.035,69.319,68.685,68.996,1355939,0
2016-10-12,68.969,68.986,68.367,68.685,1149090,0
2016-10-13,68.304,68.675,68.158,68.607,804165,0
2016-10-14,68.85,69.231,68.431,68.557,1061209,0
2016-10-17,66.841,67.299,65.973,67.007,3237949,0
2016-10-18,67.514,68.743,66.957,67.133,1318861,0
2016-10-19,67.397,67.397,66.851,67.093,923215,0
2016-10-20,66.977,67.299,66.811,67.084,996339,0
2016-10-21,66.607,67.372,66.47,67.193,874912,0
2016-10-24,67.212,67.709,67.055,67.445,1177634,0
2016-10-25,66.879,67.884,66.119,67.748,2276371,0
2016-10-26,64.333,66.235,63.981,65.669,4516158,0
2016-10-27,65.835,66.215,65.386,65.797,2200620,0
2016-10-28,66.001,66.206,65.348,65.953,1487894,0
2016-10-31,66.333,66.597,65.953,66.47,2077291,0
2016-11-01,66.47,66.856,66.285,66.763,1541421,0
2016-11-02,66.781,67.193,66.561,66.801,1692921,0
2016-11-03,67.037,67.523,66.811,67.269,1372194,0
2016-11-04,67.455,67.601,66.685,67.027,1378920,0
2016-11-07,67.581,68.773,67.581,68.753,1194789,0
2016-11-08,68.929,69.016,67.819,68.783,1504655,0
2016-11-09,68.314,69.857,67.505,69.719,1225221,0
2016-11-10,69.827,71.865,69.827,71.037,1505964,0
2016-11-11,70.792,71.934,70.597,71.797,1578612,0
2016-11-14,72.139,72.528,71.603,71.729,2491336,0
2016-11-15,71.739,72.296,71.533,72.286,1464669,0
2016-11-16,72.031,72.51,71.797,72.382,1548953,0
2016-11-17,72.402,72.618,71.241,72.217,1182735,0
2016-11-18,72.1,72.783,71.925,72.598,2467912,0
2016-11-21,72.86,73.066,72.158,72.568,1624340,0
2016-11-22,72.12,72.578,71.963,72.148,2068929,0
2016-11-23,72.246,72.422,71.779,72.324,1074250,0
2016-11-25,72.432,73.008,72.314,72.5,685490,0
2016-11-28,72.52,73.076,72.329,72.412,1275900,0
2016-11-29,72.578,73.378,72.543,73.164,1447588,0
2016-11-30,73.222,73.572,72.91,73.036,1424996,0
2016-12-01,73.008,73.359,72.521,73.046,1446015,0
2016-12-02,73.27,73.682,72.207,72.246,1470304,0
2016-12-05,72.637,73.738,72.422,73.563,2302496,0
2016-12-06,73.728,73.924,73.174,73.728,1458081,0
2016-12-07,73.856,74.881,73.466,74.861,1693044,0
2016-12-08,74.881,75.623,74.159,75.594,1152969,0
2016-12-09,75.614,76.005,74.667,75.182,1352989,0
2016-12-12,75.192,75.574,74.725,75.378,1235111,0
2016-12-13,75.505,75.935,75.076,75.192,1415546,0
2016-12-14,75.398,75.69,74.574,74.764,1560524,0
2016-12-15,75.029,75.185,72.418,72.938,3281154,0
2016-12-16,72.801,73.585,71.22,71.761,2578644,0
2016-12-19,71.701,73.341,71.397,73.243,2106009,0
2016-12-20,73.233,73.723,73.016,73.154,1160841,0
2016-12-21,72.839,73.498,72.767,73.253,1014867,0
2016-12-22,72.859,73.311,72.791,73.096,652131,0
2016-12-23,73.223,73.428,72.929,73.164,408678,0
2016-12-27,73.271,73.635,72.83,73.105,583030,0
2016-12-28,73.311,73.38,72.104,72.114,897867,0
2016-12-29,72.319,72.585,72.152,72.369,839833,0
2016-12-30,72.654,72.762,71.662,71.908,1007680,0
2017-01-03,72.143,72.428,70.838,71.505,1814193,0
2017-01-04,71.515,72.634,71.299,71.642,991192,0
2017-01-05,71.446,72.458,71.25,72.378,991613,0
2017-01-06,72.31,72.938,72.094,72.781,773433,0
2017-01-09,72.418,72.811,71.741,71.809,751458,0
2017-01-10,71.771,72.359,71.495,71.789,603813,0
2017-01-11,71.662,72.271,71.584,72.084,628978,0
2017-01-12,72.005,72.152,71.544,72.084,846965,0
2017-01-13,72.192,72.286,71.809,72.025,1021799,0
2017-01-17,71.829,72.565,71.554,72.202,712493,0
2017-01-18,72.222,73.076,71.601,72.682,1177194,0
2017-01-19,72.781,72.781,71.799,72.015,1196609,0
2017-01-20,72.152,72.545,71.574,72.241,1249833,0
2017-01-23,72.075,72.359,71.838,72.319,1636209,0
2017-01-24,72.585,73.637,72.152,73.281,1166766,0
2017-01-25,73.615,73.695,72.762,73.301,871467,0
2017-01-26,73.076,74.509,73.046,74.352,1428714,0
2017-01-27,74.469,76.216,74.18,76.148,2478925,0
2017-01-30,75.932,75.932,74.921,75.098,2572582,0
2017-01-31,75.323,75.323,74.352,74.656,1624056,0
2017-02-01,73.223,74.596,71.918,73.723,2973155,0
2017-02-02,73.478,74.165,73.086,73.557,1367956,0
2017-02-03,73.723,74.43,73.615,74.155,961829,0
2017-02-06,74.057,74.489,73.37,73.448,881065,0
2017-02-07,73.929,74.469,73.635,74.224,1133817,0
2017-02-08,74.302,74.813,73.822,74.725,772744,0
2017-02-09,74.558,74.891,74.185,74.224,1736689,0
2017-02-10,74.518,75.402,74.509,75.147,715111,0
2017-02-13,75.255,75.746,75.195,75.559,798085,0
2017-02-14,75.549,75.823,75.147,75.775,909576,0
2017-02-15,75.823,76.502,75.686,76.442,868829,0
2017-02-16,76.442,76.619,76.01,76.619,1089031,0
2017-02-17,76.52,77.63,75.775,77.6,1683352,0
2017-02-21,77.463,78.101,77.326,77.954,1344852,0
2017-02-22,77.905,77.993,77.403,77.944,1229350,0
2017-02-23,77.993,78.406,77.747,77.983,1196285,0
2017-02-24,77.65,78.749,77.423,78.65,1405978,0
2017-02-27,78.602,78.867,78.189,78.749,1089366,0
2017-02-28,78.64,78.984,78.543,78.886,1314099,0
2017-03-01,79.626,80.11,79.35,79.814,1490423,0
2017-03-02,80.07,80.07,79.172,79.488,833306,0
2017-03-03,79.478,79.814,78.255,78.738,993377,0
2017-03-06,77.839,78.62,77.839,78.255,1383089,0
2017-03-07,78.127,78.501,77.849,77.919,917274,0
2017-03-08,78.136,78.383,77.366,77.711,1150967,0
2017-03-09,77.751,77.997,77.317,77.505,708369,0
2017-03-10,77.831,78.393,77.435,78.323,582192,0
2017-03-13,78.413,78.59,77.603,78.284,588077,0
2017-03-14,78.185,78.235,77.297,77.543,582485,0
2017-03-15,77.701,78.131,77.287,77.524,1459760,0
2017-03-16,77.485,77.839,77.099,77.199,750388,0
2017-03-17,77.179,78.103,76.803,77.899,1383483,0
2017-03-20,77.889,78.017,77.505,77.909,950212,0
2017-03-21,78.047,78.373,77.169,77.347,1129549,0
2017-03-22,77.524,77.682,76.695,77.08,834389,0
2017-03-23,77.149,77.573,76.655,76.675,629018,0
2017-03-24,76.744,77.159,76.26,76.468,1086872,0
2017-03-27,75.935,76.379,75.352,76.024,962098,0
2017-03-28,76.024,76.912,75.6,76.517,1195262,0
2017-03-29,76.34,76.744,75.234,76.29,833542,0
2017-03-30,76.251,76.873,75.954,76.646,1071930,0
2017-03-31,76.478,77.021,76.231,76.29,1336393,0
2017-04-03,76.517,77.119,75.49,75.718,1593653,0
2017-04-04,75.758,76.152,75.422,75.866,981945,0
2017-04-05,75.806,76.231,75.332,75.422,1069289,0
2017-04-06,75.59,76.458,74.978,75.294,1320536,0
2017-04-07,75.372,75.61,74.583,74.75,1556085,0
2017-04-10,74.839,75.678,74.721,75.254,1162039,0
2017-04-11,74.681,75.076,74.237,74.77,1241384,0
2017-04-12,74.8,74.8,73.733,73.823,1108847,0
2017-04-13,73.191,74.178,73.191,73.497,1534784,0
2017-04-17,73.566,74.879,73.457,74.691,1291370,0
2017-04-18,74.583,74.652,74.198,74.316,1017896,0
2017-04-19,74.523,74.908,74.227,74.365,779084,0
2017-04-20,74.602,75.55,73.329,75.462,995929,0
2017-04-21,75.974,76.102,74.612,75.55,1584917,0
2017-04-24,76.004,76.823,75.906,76.586,1864213,0
2017-04-25,76.725,77.297,76.463,76.695,1392923,0
2017-04-26,72.214,76.695,71.493,71.868,5586129,0
2017-04-27,71.888,72.345,71.572,71.868,1715016,0
2017-04-28,71.937,72.209,71.592,71.76,1929128,0
2017-05-01,72.214,72.243,71.602,71.612,857501,0
2017-05-02,71.858,71.967,71.493,71.78,877275,0
2017-05-03,71.71,72.046,71.384,71.838,844479,0
2017-05-04,72.085,72.085,71.513,71.622,1226837,0
2017-05-05,71.987,72.431,71.848,72.401,929586,0
2017-05-08,72.243,72.342,70.368,70.536,1695790,0
2017-05-09,70.447,70.486,69.667,69.943,2067462,0
2017-05-10,70.072,70.546,69.08,69.263,2916284,0
2017-05-11,68.977,69.356,68.354,68.877,1677433,0
2017-05-12,68.631,68.977,67.979,68.453,1578139,0
2017-05-15,68.393,68.917,67.793,68.571,1065418,0
2017-05-16,68.433,68.847,68.393,68.699,1305417,0
2017-05-17,68.147,68.647,66.598,66.962,2026272,0
2017-05-18,66.824,68.097,66.626,67.18,1806792,0
2017-05-19,67.278,67.278,66.212,66.488,2310831,0
2017-05-22,66.508,67.219,66.385,67.2,1472719,0
2017-05-23,67.268,67.476,66.864,67.456,896904,0
2017-05-24,67.545,67.722,67.13,67.496,1205727,0
2017-05-25,67.239,67.496,66.766,67.032,1918917,0
2017-05-26,66.854,67.1,66.099,66.173,1301049,0
2017-05-30,66.222,66.746,65.738,66.4,1634450,0
2017-05-31,66.589,66.758,65.913,66.589,2368705,0
2017-06-01,66.887,67.294,66.499,67.155,1594725,0
2017-06-02,67.205,67.543,66.897,67.195,1042410,0
2017-06-05,66.986,67.503,66.797,66.837,1042598,0
2017-06-06,66.718,66.936,66.31,66.698,740783,0
2017-06-07,66.897,66.966,66.569,66.807,937513,0
2017-06-08,66.758,66.956,66.479,66.549,1242861,0
2017-06-09,66.44,67.483,66.36,67.433,1032704,0
2017-06-12,67.344,68.666,67.254,68.387,1567256,0
2017-06-13,68.646,68.884,68.228,68.656,1090099,0
2017-06-14,68.864,68.894,67.354,67.413,1296632,0
2017-06-15,67.066,69.063,67.066,69.013,1546782,0
2017-06-16,68.755,69.689,68.755,69.6,2391733,0
2017-06-19,69.56,69.957,69.222,69.659,1085942,0
2017-06-20,69.55,69.61,67.96,67.97,1067790,0
2017-06-21,67.851,69.381,66.579,66.748,1479079,0
2017-06-22,66.768,67.602,66.539,66.877,1333142,0
2017-06-23,66.887,67.314,66.539,66.569,1257570,0
2017-06-26,66.738,67.264,66.401,67.155,844405,0
2017-06-27,67.175,67.572,66.867,66.907,919804,0
2017-06-28,67.314,67.841,66.867,66.907,1497243,0
2017-06-29,66.907,67.21,66.728,67.125,1196020,0
2017-06-30,67.334,68.516,67.225,68.248,1122631,0
2017-07-03,68.695,70.037,68.447,69.639,1542759,0
2017-07-05,69.48,69.61,68.298,68.328,1676538,0
2017-07-06,68.049,68.049,67.215,67.254,1384082,0
2017-07-07,67.404,67.741,67.046,67.523,1142599,0
2017-07-10,67.602,68.586,67.453,67.801,1165935,0
2017-07-11,68.039,68.189,67.344,68.169,951582,0
2017-07-12,68.526,68.765,68.149,68.437,1165935,0
2017-07-13,68.367,68.407,67.811,68.328,951107,0
2017-07-14,68.636,69.212,68.298,69.023,970548,0
2017-07-17,67.662,68.616,67.423,68.457,2397949,0
2017-07-18,68.447,69.113,68.129,69.063,1536907,0
2017-07-19,69.093,69.61,68.139,68.258,2402941,0
2017-07-20,63.215,64.929,63.011,64.601,8904872,0
2017-07-21,64.412,65.416,64.412,65.148,3182488,0
2017-07-24,65.287,65.337,64.72,65.207,1810280,0
2017-07-25,65.684,66.151,65.237,65.515,2595090,0
2017-07-26,66.867,67.041,65.227,65.496,1722707,0
2017-07-27,65.525,65.525,64.611,65.048,1993564,0
2017-07-28,65.078,65.436,64.566,64.84,1410498,0
2017-07-31,64.879,65.476,64.879,65.188,1332282,0
2017-08-01,65.237,65.347,64.204,64.571,1552234,0
2017-08-02,64.621,65.426,64.561,65.197,1059868,0
2017-08-03,64.999,65.317,64.522,65.287,1114028,0
2017-08-04,65.366,66.986,65.242,66.797,2309161,0
2017-08-07,66.698,66.961,65.655,66.122,2577824,0
2017-08-08,65.963,66.564,65.605,66.33,1678857,0
2017-08-09,66.231,66.261,65.545,65.714,1897912,0
2017-08-10,65.585,65.883,65.137,65.694,1902674,0
2017-08-11,66.171,66.251,65.158,65.217,1297446,0
2017-08-14,65.446,66.852,65.376,66.718,1797609,0
2017-08-15,66.777,67.811,66.569,67.592,1752548,0
2017-08-16,67.851,68.477,67.034,67.582,1583669,0
2017-08-17,67.374,68.099,66.41,66.469,1479291,0
2017-08-18,66.489,66.827,66.151,66.36,2764718,0
2017-08-21,66.539,66.539,65.728,66.44,1494102,0
2017-08-22,66.43,66.768,66.112,66.678,1085066,0
2017-08-23,66.569,66.748,66.012,66.668,945230,0
2017-08-24,66.867,67.314,66.34,66.45,1077376,0
2017-08-25,66.638,68.934,66.45,68.636,2016524,0
2017-08-28,69.063,70.673,68.964,70.603,3154742,0
2017-08-29,70.246,71.746,70.126,71.12,2964416,0
2017-08-30,72.3,74.54,72.26,73.06,4058920,0
2017-08-31,73,73.06,70.58,70.63,2689769,0
2017-09-01,70.69,71.01,70.12,70.17,1397857,0
2017-09-05,70.93,72.189,70.93,71.79,1948366,0
2017-09-06,72.09,73.189,71.865,72.77,2167572,0
2017-09-07,72.77,73.61,72.68,73.27,1369203,0
2017-09-08,73.25,73.99,72.88,73.76,805064,0
2017-09-11,73.68,73.975,72.17,72.83,2013260,0
2017-09-12,72.69,73.28,72.1375,72.79,1245916,0
2017-09-13,72.91,72.91,72.15,72.275,1324604,0
2017-09-14,71.87,71.875,70.22,70.77,3375476,0
2017-09-15,70.65,71.56,70.23,71.45,2338597,0
2017-09-18,71.6,72.3,71.305,72.27,1152907,0
2017-09-19,72.37,72.87,72.15,72.6,1041167,0
2017-09-20,72.95,73.26,72.35,72.79,1852773,0
2017-09-21,72.87,73.395,72.52,73,1051307,0
2017-09-22,73.16,73.8,72.8,73.13,1098037,0
2017-09-25,73.29,73.94,72.92,73.92,1043687,0
2017-09-26,74,75.11,73.49,74.92,1945349,0
2017-09-27,75.17,75.73,74.93,75.68,2092761,0
2017-09-28,75.69,76.01,75.25,75.48,974133,0
2017-09-29,75.37,76.16,75.25,76.1,1348564,0
2017-10-02,76.28,77.38,75.62,77.3,1999074,0
2017-10-03,76.97,77.08,76.05,76.13,2355352,0
2017-10-04,76.04,76.15,74.3,75.02,1979359,0
2017-10-05,74.79,76.15,74.61,76.05,1869144,0
2017-10-06,75.93,76.57,75.665,76.52,1283055,0
2017-10-09,76.55,76.73,75.39,75.45,819552,0
2017-10-10,77.74,78.86,76.86,77.09,2526973,0
2017-10-11,76.99,77.43,76.43,76.7,857909,0
2017-10-12,76.93,77.25,76.41,77.18,1069708,0
2017-10-13,78.57,78.94,77.15,77.26,1655338,0
2017-10-16,78.13,78.7,76.47,77.33,1550972,0
2017-10-17,77.06,77.3,75.95,76.02,1586798,0
2017-10-18,75.95,77.67,75.93,77.34,1600981,0
2017-10-19,77.26,78.045,76.75,77.98,712644,0
2017-10-20,78.38,78.7,77.62,78.3,1471007,0
2017-10-23,78.68,78.715,77.79,78.43,1052527,0
2017-10-24,78.73,79.65,78.31,78.83,1215580,0
2017-10-25,78.43,78.91,77.94,78.6,1221042,0
2017-10-26,79.63,80.83,79.16,79.59,2095430,0
2017-10-27,80.08,80.08,78.5,79.82,1649002,0
2017-10-30,79.67,80.03,78.02,78.35,1665780,0
2017-10-31,78.3,79.33,78.3,78.53,2280636,0
2017-11-01,80.9,80.94,77.83,79.33,3029706,0
2017-11-02,80.15,81.35,78.6,79.55,4220585,0
2017-11-03,79.5,80.14,78.99,79.44,2348559,0
2017-11-06,79.45,79.66,78.32,79.08,2183166,0
2017-11-07,79.49,80.8,79.1,80.5,2410823,0
2017-11-08,80.26,80.93,79.995,80.63,1567423,0
2017-11-09,80.21,81.09,80.14,80.68,2254919,0
2017-11-10,80.31,80.48,80.04,80.33,1115846,0
