Date,Open,High,Low,Close,Volume,OpenInt
1998-08-13,14.622,16.015,14.499,15.429,6286130,0
1998-08-14,16.132,16.191,14.211,14.39,1416439,0
1998-08-17,14.499,15.429,14.499,15.373,397064,0
1998-08-18,15.604,15.67,14.622,15.141,327044,0
1998-08-19,14.964,15.206,14.622,14.853,241837,0
1998-08-20,14.796,14.853,13.283,14.211,465358,0
1998-08-21,13.979,14.038,13.051,13.922,329091,0
1998-08-24,13.922,14.103,13.816,13.816,76697,0
1998-08-25,13.869,14.499,13.869,14.39,183343,0
1998-08-26,14.156,14.156,13.869,13.869,213292,0
1998-08-27,13.462,13.462,11.956,12.3,364746,0
1998-08-28,12.476,12.643,11.782,12.012,263163,0
1998-08-31,12.18,12.3,10.564,11.551,308516,0
1998-09-01,11.551,11.714,10.786,11.082,202300,0
1998-09-02,11.138,11.493,10.907,11.195,131205,0
1998-09-03,11.082,11.37,10.964,11.253,84345,0
1998-09-04,11.37,11.837,11.37,11.656,38025,0
1998-09-08,12.643,13.571,12.587,13.571,185391,0
1998-09-09,13.518,13.571,12.587,12.764,172680,0
1998-09-10,12.643,12.643,11.493,12.068,243562,0
1998-09-11,12.068,12.355,11.551,11.892,187545,0
1998-09-14,12.012,12.643,12.012,12.245,40719,0
1998-09-15,12.18,12.422,11.956,12.355,64092,0
1998-09-16,12.476,12.997,12.355,12.942,73144,0
1998-09-17,12.997,12.997,12.124,12.764,200794,0
1998-09-18,12.764,12.764,12.422,12.764,105461,0
1998-09-21,11.837,12.587,11.837,12.533,68834,0
1998-09-22,12.643,12.82,12.245,12.422,46646,0
1998-09-23,12.422,12.643,12.3,12.476,76697,0
1998-09-24,12.533,13.347,12.422,12.942,59247,0
1998-09-25,12.884,12.942,12.422,12.533,32101,0
1998-09-28,12.533,13.634,12.533,13.405,103197,0
1998-09-29,13.462,13.869,13.174,13.634,104706,0
1998-09-30,13.462,13.869,13.283,13.869,66356,0
1998-10-01,13.634,13.634,12.422,12.476,139285,0
1998-10-02,12.422,12.422,11.956,12.068,38887,0
1998-10-05,12.068,12.068,10.733,11.031,60218,0
1998-10-06,11.253,11.551,10.676,10.851,117848,0
1998-10-07,10.907,10.907,10.267,10.267,65602,0
1998-10-08,10.156,10.156,8.9304,9.1722,160077,0
1998-10-09,9.3395,10.446,9.2831,10.267,259718,0
1998-10-12,11.253,11.551,11.138,11.319,286217,0
1998-10-13,11.319,11.426,11.082,11.138,171173,0
1998-10-14,11.031,11.082,10.907,10.907,43198,0
1998-10-15,10.907,10.907,10.1,10.211,134759,0
1998-10-16,10.564,10.62,10.322,10.388,111170,0
1998-10-19,10.676,11.253,10.446,10.733,561447,0
1998-10-20,10.786,11.195,10.676,11.082,482812,0
1998-10-21,11.138,11.837,11.082,11.656,356992,0
1998-10-22,11.714,11.892,11.253,11.37,196808,0
1998-10-23,11.37,11.426,11.082,11.319,102444,0
1998-10-26,11.37,11.37,11.031,11.138,105461,0
1998-10-27,11.082,11.656,10.964,11.082,277168,0
1998-10-28,11.138,11.37,11.082,11.138,61406,0
1998-10-29,11.138,11.782,11.031,11.551,185175,0
1998-10-30,11.604,12.942,11.551,12.942,452433,0
1998-11-02,12.71,13.979,12.068,13.922,342234,0
1998-11-03,13.922,14.796,13.922,14.39,840450,0
1998-11-04,14.39,14.499,14.39,14.499,236130,0
1998-11-05,14.277,14.445,13.922,14.038,306251,0
1998-11-06,14.156,14.211,14.038,14.211,116016,0
1998-11-09,14.103,14.156,13.749,13.749,79499,0
1998-11-10,13.692,14.277,13.571,14.038,83701,0
1998-11-11,14.156,14.334,13.816,13.922,49336,0
1998-11-12,13.922,13.979,13.816,13.979,54294,0
1998-11-13,13.979,14.038,13.692,13.922,54722,0
1998-11-16,13.979,14.39,13.979,14.211,65280,0
1998-11-17,14.277,14.853,13.922,14.853,233433,0
1998-11-18,14.91,15.67,14.853,15.493,329844,0
1998-11-19,15.726,15.782,15.206,15.782,116126,0
1998-11-20,16.245,16.653,16.015,16.191,423348,0
1998-11-23,16.245,16.479,16.132,16.356,144026,0
1998-11-24,16.132,16.421,15.782,15.782,706333,0
1998-11-25,15.958,16.535,15.958,16.479,255411,0
1998-11-27,16.479,16.535,16.303,16.421,23481,0
1998-11-30,16.535,17.23,16.535,16.999,353329,0
1998-12-01,16.821,17.23,16.653,17.174,164705,0
1998-12-02,17.062,17.285,16.885,17.118,107187,0
1998-12-03,17.118,17.174,16.942,17.062,229341,0
1998-12-04,17.118,17.406,16.999,17.062,160077,0
1998-12-07,17.118,17.638,17.062,17.406,180865,0
1998-12-08,17.638,18.567,17.581,18.567,423563,0
1998-12-09,18.567,18.799,17.406,17.463,280510,0
1998-12-10,17.463,17.638,17.406,17.526,296344,0
1998-12-11,17.581,17.694,17.526,17.581,162877,0
1998-12-14,17.638,17.694,17.463,17.581,332969,0
1998-12-15,17.526,17.751,17.526,17.526,279107,0
1998-12-16,17.581,18.046,17.581,17.927,228695,0
1998-12-17,17.992,18.1,17.638,17.638,240223,0
1998-12-18,17.751,17.992,17.463,17.581,286541,0
1998-12-21,17.638,18.1,17.526,17.87,81008,0
1998-12-22,17.812,18.456,17.638,18.456,46750,0
1998-12-23,18.567,19.848,18.567,19.848,254440,0
1998-12-24,19.848,20.424,19.727,20.424,203595,0
1998-12-28,20.655,22.047,20.655,20.942,1255504,0
1998-12-29,20.942,21,19.317,19.958,252393,0
1998-12-30,19.958,19.958,18.1,18.1,501771,0
1998-12-31,17.992,20.777,17.694,20.777,2494955,0
1999-01-04,20.655,21.297,19.958,20.19,1545491,0
1999-01-05,20.19,20.311,17.992,18.62,1589226,0
1999-01-06,18.62,18.919,18.1,18.1,1246560,0
1999-01-07,17.87,17.87,16.821,17.285,1406637,0
1999-01-08,17.638,18.216,17.174,17.23,846160,0
1999-01-11,17.406,17.751,16.942,17.062,1838822,0
1999-01-12,17.174,17.87,17.174,17.35,900664,0
1999-01-13,16.821,17.062,16.479,17.062,1678311,0
1999-01-14,17.23,17.638,17.174,17.23,998368,0
1999-01-15,17.174,17.694,17.174,17.463,841203,0
1999-01-19,17.87,17.992,15.316,16.356,1267567,0
1999-01-20,16.709,17.118,16.479,16.821,1144010,0
1999-01-21,16.942,16.999,16.015,16.598,657536,0
1999-01-22,16.015,16.015,15.085,15.206,695886,0
1999-01-25,15.316,15.782,14.39,14.39,924472,0
1999-01-26,14.156,15.316,13.749,15.316,1356975,0
1999-01-27,15.316,15.316,14.796,15.029,409884,0
1999-01-28,15.782,17.062,15.782,16.598,1043183,0
1999-01-29,16.821,17.174,16.479,16.709,616174,0
1999-02-01,16.885,17.35,16.709,17.174,1240636,0
1999-02-02,19.958,20.19,19.032,20.19,2004708,0
1999-02-03,21.352,21.352,20.424,20.655,2090350,0
1999-02-04,20.424,20.478,19.495,19.727,736392,0
1999-02-05,19.958,20.246,18.512,18.676,739620,0
1999-02-08,18.456,18.567,17.992,18.046,792512,0
1999-02-09,17.812,18.456,17.174,17.174,733049,0
1999-02-10,17.174,17.285,15.782,16.303,930397,0
1999-02-11,16.245,17.35,16.245,17.062,385645,0
1999-02-12,17.062,17.285,16.709,17.062,310886,0
1999-02-16,17.062,17.526,16.015,16.132,338249,0
1999-02-17,16.245,16.885,16.132,16.709,621773,0
1999-02-18,16.821,17.526,16.821,17.406,469561,0
1999-02-19,17.581,18.676,17.526,18.1,892367,0
1999-02-22,18.158,18.567,16.999,17.285,672725,0
1999-02-23,17.174,17.694,17.118,17.23,399759,0
1999-02-24,17.174,17.35,16.942,17.174,422270,0
1999-02-25,17.174,17.174,16.245,16.356,639440,0
1999-02-26,16.535,16.942,15.782,16.069,571573,0
1999-03-01,16.356,17.062,16.191,16.653,687808,0
1999-03-02,16.821,16.942,15.782,15.837,809965,0
1999-03-03,15.958,16.356,15.726,15.782,529345,0
1999-03-04,15.893,15.893,14.964,15.029,1512097,0
1999-03-05,15.429,15.67,15.316,15.429,853700,0
1999-03-08,15.206,15.261,14.964,15.029,625218,0
1999-03-09,14.853,14.964,14.742,14.742,1139270,0
1999-03-10,14.796,15.206,14.742,14.853,718936,0
1999-03-11,15.085,15.726,15.029,15.373,678004,0
1999-03-12,15.206,15.261,14.39,14.676,1237619,0
1999-03-15,14.499,14.676,13.462,13.518,1210365,0
1999-03-16,13.634,15.782,13.571,15.261,1251085,0
1999-03-17,15.206,15.373,14.796,15.029,502844,0
1999-03-18,15.029,15.085,14.676,14.796,417101,0
1999-03-19,14.853,15.316,14.853,15.316,1209290,0
1999-03-22,15.67,16.821,15.55,16.598,751686,0
1999-03-23,16.653,16.709,15.55,16.245,488302,0
1999-03-24,16.303,16.421,15.782,16.015,622094,0
1999-03-25,16.132,16.999,16.132,16.766,422381,0
1999-03-26,16.709,16.766,16.535,16.535,314550,0
1999-03-29,16.535,17.406,16.479,17.174,430778,0
1999-03-30,17.062,17.23,16.821,16.885,409237,0
1999-03-31,16.885,17.285,15.782,15.893,526114,0
1999-04-01,16.245,16.598,16.132,16.356,322626,0
1999-04-05,16.245,16.356,15.604,15.782,364209,0
1999-04-06,15.782,15.782,15.206,15.782,466653,0
1999-04-07,15.373,15.67,15.085,15.206,361729,0
1999-04-08,15.206,15.206,14.796,14.964,357529,0
1999-04-09,14.964,15.782,14.796,15.429,286111,0
1999-04-12,15.206,15.726,15.085,15.206,250886,0
1999-04-13,15.085,15.141,14.796,15.085,282665,0
1999-04-14,15.085,15.782,14.853,14.91,445433,0
1999-04-15,15.085,15.429,15.029,15.261,248085,0
1999-04-16,15.085,15.782,15.085,15.55,217059,0
1999-04-19,16.015,17.638,15.958,17.638,955605,0
1999-04-20,17.463,17.463,16.356,16.535,432723,0
1999-04-21,16.479,16.821,16.245,16.356,411929,0
1999-04-22,16.598,16.653,16.069,16.191,465253,0
1999-04-23,16.191,16.245,15.782,16.015,390598,0
1999-04-26,16.245,17.062,16.132,16.999,526654,0
1999-04-27,16.999,16.999,16.421,16.479,515989,0
1999-04-28,16.356,16.479,15.782,15.782,922102,0
1999-04-29,16.015,16.303,15.958,16.245,490029,0
1999-04-30,16.245,17.638,16.245,17.23,966374,0
1999-05-03,17.526,17.581,16.709,16.709,329737,0
1999-05-04,16.766,17.285,16.653,17.118,674666,0
1999-05-05,17.118,17.35,16.245,16.245,404605,0
1999-05-06,16.245,16.709,16.132,16.356,413437,0
1999-05-07,16.421,16.598,16.132,16.132,359252,0
1999-05-10,16.191,16.598,15.958,16.421,400510,0
1999-05-11,16.479,16.709,16.303,16.303,263919,0
1999-05-12,16.356,16.421,16.015,16.132,689962,0
1999-05-13,16.132,16.709,16.069,16.132,492613,0
1999-05-14,16.132,16.535,16.015,16.479,564679,0
1999-05-17,16.421,16.598,15.782,16.598,497999,0
1999-05-18,16.356,16.535,15.958,15.958,437999,0
1999-05-19,16.245,17.406,16.191,17.406,346976,0
1999-05-20,17.638,18.456,17.581,17.87,639872,0
1999-05-21,18.1,18.332,17.35,17.638,391677,0
1999-05-24,17.751,17.751,16.356,16.479,357423,0
1999-05-25,16.356,16.479,16.191,16.421,318751,0
1999-05-26,16.356,16.766,16.069,16.421,353329,0
1999-05-27,16.653,16.821,16.245,16.245,454481,0
1999-05-28,16.245,16.999,16.245,16.356,261979,0
1999-06-01,16.821,17.812,16.709,17.526,340509,0
1999-06-02,17.581,17.638,16.942,17.23,287728,0
1999-06-03,17.23,17.406,16.709,17.23,471068,0
1999-06-04,17.174,17.751,17.118,17.526,154904,0
1999-06-07,17.638,17.751,16.821,16.999,328877,0
1999-06-08,16.709,17.174,16.709,16.999,338895,0
1999-06-09,16.999,17.062,16.709,16.766,169662,0
1999-06-10,16.766,17.174,16.653,17.118,480980,0
1999-06-11,17.118,17.463,17.118,17.174,342124,0
1999-06-14,17.581,18.1,17.23,17.927,461589,0
1999-06-15,17.992,18.046,17.526,17.581,352895,0
1999-06-16,17.812,18.974,17.812,18.919,591290,0
1999-06-17,19.261,20.071,18.854,20.014,601089,0
1999-06-18,19.958,20.071,19.495,19.958,594193,0
1999-06-21,20.014,20.246,19.383,20.071,639872,0
1999-06-22,20.071,20.071,19.604,19.604,430566,0
1999-06-23,19.383,19.495,18.512,18.974,579759,0
1999-06-24,19.261,19.44,18.567,18.567,818041,0
1999-06-25,18.567,19.727,18.567,19.032,806410,0
1999-06-28,19.086,19.604,19.086,19.144,551645,0
1999-06-29,19.261,19.548,19.207,19.495,995247,0
1999-06-30,19.495,19.548,17.406,17.992,1825462,0
1999-07-01,19.495,19.958,19.032,19.727,1517698,0
1999-07-02,19.383,20.311,19.261,19.958,753411,0
1999-07-06,20.19,21.119,20.19,20.886,735634,0
1999-07-07,20.942,21.064,20.424,20.424,339432,0
1999-07-08,20.534,20.942,20.424,20.942,357529,0
1999-07-09,21.064,21.406,20.886,21.297,276634,0
1999-07-12,21.352,21.76,20.478,21.584,350960,0
1999-07-13,21.641,21.93,21.239,21.239,483347,0
1999-07-14,21.239,21.352,20.655,20.655,191749,0
1999-07-15,20.655,20.886,20.071,20.478,444137,0
1999-07-16,20.534,20.777,20.19,20.424,323275,0
1999-07-19,20.369,20.369,19.383,19.958,332541,0
1999-07-20,19.958,20.246,19.495,19.783,293005,0
1999-07-21,19.902,20.942,19.44,20.534,648916,0
1999-07-22,20.311,20.311,18.567,19.317,967559,0
1999-07-23,19.317,19.383,18.676,18.799,499400,0
1999-07-26,19.032,19.032,18.456,18.676,426579,0
1999-07-27,18.919,18.919,18.567,18.799,278139,0
1999-07-28,18.854,18.919,18.158,18.676,245394,0
1999-07-29,18.62,18.62,18.1,18.456,173109,0
1999-07-30,18.512,18.512,17.581,18.1,325860,0
1999-08-02,17.927,19.032,17.174,19.032,472253,0
1999-08-03,19.495,20.136,19.261,19.495,985657,0
1999-08-04,19.383,19.44,18.567,18.567,185175,0
1999-08-05,18.567,19.383,18.456,19.207,282769,0
1999-08-06,19.317,19.548,18.676,19.44,286541,0
1999-08-09,19.383,19.44,18.974,19.086,172031,0
1999-08-10,18.744,19.44,18.158,19.44,460620,0
1999-08-11,19.44,20.711,19.144,20.711,522131,0
1999-08-12,20.711,20.711,19.783,20.6,1090579,0
1999-08-13,20.6,20.777,20.014,20.655,275229,0
1999-08-16,20.6,20.6,20.369,20.424,335231,0
1999-08-17,20.478,20.711,19.902,19.902,245927,0
1999-08-18,20.071,20.424,19.727,20.246,363023,0
1999-08-19,20.369,20.424,19.548,20.311,202194,0
1999-08-20,20.246,20.369,19.548,19.604,164170,0
1999-08-23,19.604,19.848,18.567,18.744,467406,0
1999-08-24,18.919,19.032,18.388,18.567,752653,0
1999-08-25,18.799,19.383,18.62,19.383,457496,0
1999-08-26,19.44,19.727,19.383,19.604,288586,0
1999-08-27,19.548,19.671,19.317,19.495,314334,0
1999-08-30,19.495,19.671,19.207,19.548,328445,0
1999-08-31,19.495,19.548,19.144,19.144,347836,0
1999-09-01,19.261,19.44,18.919,19.317,173538,0
1999-09-02,19.261,19.261,18.62,18.744,267042,0
1999-09-03,18.799,19.783,18.799,19.604,304854,0
1999-09-07,19.495,19.495,18.417,18.676,411392,0
1999-09-08,18.676,18.676,18.1,18.158,259823,0
1999-09-09,18.158,18.676,17.992,18.456,508341,0
1999-09-10,18.919,19.032,18.799,18.854,444137,0
1999-09-13,18.799,18.974,18.799,18.854,384461,0
1999-09-14,18.854,19.317,18.854,19.261,1104260,0
1999-09-15,19.261,20.071,19.207,20.071,662492,0
1999-09-16,19.958,19.958,19.383,19.727,284929,0
1999-09-17,19.958,20.246,19.958,20.246,289667,0
1999-09-20,20.014,20.478,20.014,20.424,393402,0
1999-09-21,20.424,20.478,19.958,20.19,286647,0
1999-09-22,20.246,20.534,20.136,20.311,561017,0
1999-09-23,20.369,20.369,18.62,19.144,378104,0
1999-09-24,18.676,19.144,18.676,18.955,279539,0
1999-09-27,19.144,19.144,18.744,18.854,229231,0
1999-09-28,18.854,19.261,18.567,19.144,333508,0
1999-09-29,19.144,19.144,18.799,18.854,288050,0
1999-09-30,18.854,18.974,18.332,18.388,1106307,0
1999-10-01,18.388,18.456,17.638,17.812,419901,0
1999-10-04,17.812,18.799,17.751,18.799,313148,0
1999-10-05,18.676,19.317,18.456,19.317,361729,0
1999-10-06,19.144,19.495,19.032,19.495,379937,0
1999-10-07,19.383,19.848,19.261,19.548,411607,0
1999-10-08,19.495,19.604,19.317,19.44,445647,0
1999-10-11,19.44,19.495,19.086,19.383,285573,0
1999-10-12,19.144,19.144,18.676,18.744,247112,0
1999-10-13,18.676,18.854,18.216,18.388,341585,0
1999-10-14,18.388,18.676,18.388,18.567,261549,0
1999-10-15,18.567,18.744,17.87,18.744,257457,0
1999-10-18,18.799,18.799,18.158,18.388,248946,0
1999-10-19,18.567,18.676,18.456,18.676,196270,0
1999-10-20,18.744,19.207,18.567,19.207,267477,0
1999-10-21,19.032,19.495,18.676,19.44,466653,0
1999-10-22,19.495,19.604,19.383,19.44,692653,0
1999-10-25,19.671,19.671,18.974,19.261,213292,0
1999-10-26,19.383,19.604,18.332,18.332,323167,0
1999-10-27,18.567,18.919,18.216,18.512,227294,0
1999-10-28,18.744,18.919,18.388,18.456,326938,0
1999-10-29,18.567,18.744,18.046,18.158,1952357,0
1999-11-01,18.676,18.676,18.332,18.456,224924,0
1999-11-02,18.512,18.512,17.638,17.694,338031,0
1999-11-03,17.694,17.812,17.23,17.406,455128,0
1999-11-04,17.638,17.638,17.285,17.285,479904,0
1999-11-05,17.526,17.638,16.598,16.766,532470,0
1999-11-08,16.709,16.709,16.015,16.356,789281,0
1999-11-09,16.421,16.885,16.356,16.766,719584,0
1999-11-10,16.999,17.526,16.942,17.118,682098,0
1999-11-11,17.581,18.676,17.463,18.512,680696,0
1999-11-12,18.567,19.144,18.1,19.032,2479010,0
1999-11-15,19.495,19.902,19.261,19.495,807055,0
1999-11-17,21,23.097,20.942,22.512,893880,0
1999-11-18,23.208,23.208,21.814,23.151,1856807,0
1999-11-19,22.977,24.6,22.919,24.6,1707180,0
1999-11-22,24.6,25.176,24.137,25.01,1220815,0
1999-11-23,24.776,24.776,23.208,23.56,1019805,0
1999-11-24,23.321,24.49,22.977,24.311,428738,0
1999-11-26,24.311,24.311,23.496,23.56,203595,0
1999-11-29,24.024,25.473,23.962,25.473,869965,0
1999-11-30,25.064,26.279,25.064,25.352,1717198,0
1999-12-01,25.297,25.882,23.151,23.438,1016790,0
1999-12-02,24.137,25.176,23.848,24.954,1390368,0
1999-12-03,25.761,27.097,25.529,26.744,839048,0
1999-12-06,26.512,27.848,25.639,27.848,717862,0
1999-12-07,27.848,27.848,26.744,27.44,457389,0
1999-12-08,27.386,29.475,27.386,28.314,675313,0
1999-12-09,29.009,29.009,26.456,26.691,837539,0
1999-12-10,26.922,28.602,26.279,27.848,1157258,0
1999-12-13,27.848,27.906,26.922,27.738,491428,0
1999-12-14,27.738,28.025,27.386,27.616,804468,0
1999-12-15,27.498,27.796,27.031,27.386,891939,0
1999-12-16,27.498,27.673,26.809,27.386,377028,0
1999-12-17,27.153,27.386,26.922,26.922,524284,0
1999-12-20,26.922,27.153,26.512,26.744,595809,0
1999-12-21,26.809,27.031,25.297,26.105,737787,0
1999-12-22,26.105,26.105,24.713,24.889,1025621,0
1999-12-23,25.118,26.809,25.064,25.993,479471,0
1999-12-27,25.529,25.583,24.6,24.6,697608,0
1999-12-28,24.83,26.691,24.6,26.512,366470,0
1999-12-29,26.512,28.082,26.048,27.906,390817,0
1999-12-30,27.906,29.241,27.562,29.241,468163,0
1999-12-31,29.131,29.241,28.259,28.545,157167,0
2000-01-03,28.314,28.369,26.456,27.097,481519,0
2000-01-04,26.866,26.866,25.352,26.105,681020,0
2000-01-05,26.105,27.274,24.713,27.153,538828,0
2000-01-06,26.691,26.866,25.473,26.456,421300,0
2000-01-07,26.105,26.567,25.529,25.993,474409,0
2000-01-10,26.224,28.203,26.224,28.203,1017113,0
2000-01-11,28.136,29.475,27.498,27.738,634485,0
2000-01-12,27.498,27.616,26.279,26.866,515989,0
2000-01-13,26.922,27.796,26.922,27.738,295914,0
2000-01-14,27.796,28.203,26.922,27.097,371856,0
2000-01-18,28.314,31.21,28.136,31.098,969286,0
2000-01-19,30.867,30.923,29.241,29.761,626945,0
2000-01-20,29.761,32.954,29.707,32.025,787556,0
2000-01-21,31.972,33.307,31.386,32.723,716674,0
2000-01-24,33.364,33.42,32.954,33.188,815671,0
2000-01-25,33.364,33.883,30.227,31.331,677251,0
2000-01-26,31.331,31.331,27.848,28.777,940633,0
2000-01-27,29.009,29.594,28.203,28.777,448122,0
2000-01-28,28.602,28.723,27.796,28.314,422055,0
2000-01-31,28.082,28.136,26.279,27.274,501122,0
2000-02-01,27.274,28.723,27.274,28.136,672295,0
2000-02-02,28.082,28.665,27.848,28.136,275339,0
2000-02-03,28.136,28.314,27.386,27.848,734342,0
2000-02-04,27.848,29.009,27.33,28.723,1021745,0
2000-02-07,28.723,29.761,28.203,29.707,586116,0
2000-02-08,29.94,31.851,29.816,31.451,869210,0
2000-02-09,31.451,31.619,30.17,30.344,701916,0
2000-02-10,30.523,31.451,30.458,31.331,396095,0
2000-02-11,31.386,32.025,30.057,30.282,564679,0
2000-02-14,30.523,31.451,30.282,30.987,382955,0
2000-02-15,31.098,32.083,30.811,31.04,514803,0
2000-02-16,31.098,32.954,31.04,32.846,930505,0
2000-02-17,32.6,33.651,31.098,33.42,678756,0
2000-02-18,33.476,34.237,32.954,33.011,615525,0
2000-02-22,33.067,33.067,29.761,31.386,607122,0
2000-02-23,31.386,31.972,31.275,31.451,674666,0
2000-02-24,31.794,31.794,30.227,31.156,532361,0
2000-02-25,31.04,31.098,29.94,30.282,314762,0
2000-02-28,30.523,34.579,29.707,34.237,798652,0
2000-02-29,36.438,37.133,35.099,35.738,1365055,0
2000-03-01,36.669,37.597,35.853,36.558,1236866,0
2000-03-02,37.31,39.045,36.957,38.526,1301285,0
2000-03-03,38.878,38.878,36.49,36.78,663783,0
2000-03-06,37.021,37.133,36.15,37.078,636637,0
2000-03-07,37.597,37.597,36.092,36.314,583100,0
2000-03-08,36.314,36.558,34.237,34.635,530748,0
2000-03-09,34.7,36.669,34.461,35.853,660121,0
2000-03-10,35.686,35.794,34.579,35.045,441122,0
2000-03-13,34.579,34.867,33.994,34.7,417423,0
2000-03-14,34.7,36.203,34.237,34.291,606692,0
2000-03-15,34.291,35.099,33.067,34.635,581268,0
2000-03-16,34.523,36.26,34.523,35.853,745329,0
2000-03-17,34.579,37.244,34.579,35.738,538828,0
2000-03-20,35.853,37.365,34.81,34.867,599798,0
2000-03-21,35.099,35.971,34.7,34.81,437028,0
2000-03-22,34.579,37.021,34.579,36.203,526762,0
2000-03-23,36.26,37.772,35.563,37.708,547013,0
2000-03-24,37.541,37.95,36.438,37.31,599581,0
2000-03-27,37.078,37.365,36.669,37.365,330708,0
2000-03-28,37.365,38.004,36.49,36.725,511895,0
2000-03-29,36.203,36.26,34.758,35.507,472470,0
2000-03-30,35.971,35.971,34.348,34.403,546368,0
2000-03-31,34.579,36.899,33.594,35.919,766333,0
2000-04-03,35.63,35.686,33.307,33.307,383167,0
2000-04-04,33.651,33.994,28.314,32.549,991151,0
2000-04-05,32.313,35.219,30.811,32.954,968961,0
2000-04-06,32.954,34.116,32.025,34.06,467083,0
2000-04-07,34.579,35.971,34.461,35.332,352036,0
2000-04-10,35.853,36.15,35.686,35.919,392219,0
2000-04-11,35.563,35.63,34.81,35.165,393831,0
2000-04-12,35.275,35.738,34.867,35.275,288373,0
2000-04-13,35.045,35.099,33.594,33.708,347188,0
2000-04-14,32.954,32.954,30.17,30.633,539366,0
2000-04-17,30.633,33.132,30.579,32.723,631034,0
2000-04-18,32.723,35.165,32.549,34.988,573080,0
2000-04-19,35.275,36.78,34.923,36.203,682098,0
2000-04-20,36.558,37.244,35.63,36.027,621557,0
2000-04-24,35.63,35.686,34.635,35.275,312610,0
2000-04-25,35.045,36.847,34.867,36.78,480550,0
2000-04-26,37.133,39.806,37.133,38.989,675956,0
2000-04-27,38.989,42.815,37.884,42.126,1224909,0
2000-04-28,41.887,42.126,39.456,40.846,536134,0
2000-05-01,40.902,41.718,39.916,39.916,643964,0
2000-05-02,39.973,40.384,38.004,38.757,667987,0
2000-05-03,38.526,39.101,35.63,36.847,609600,0
2000-05-04,37.597,38.581,37.133,37.829,1052985,0
2000-05-05,37.597,38.989,37.31,38.757,629850,0
2000-05-08,38.757,38.933,37.95,38.415,492830,0
2000-05-09,38.636,39.456,38.117,39.221,643424,0
2000-05-10,39.221,39.221,37.708,38.059,349020,0
2000-05-11,37.95,39.221,37.652,38.989,404927,0
2000-05-12,39.101,40.958,38.989,40.615,625110,0
2000-05-15,40.615,40.615,39.045,40.327,295697,0
2000-05-16,40.557,41.599,40.557,41.135,389522,0
2000-05-17,40.902,41.023,40.03,40.733,202411,0
2000-05-18,40.147,40.269,39.221,39.686,290418,0
2000-05-19,39.221,39.456,36.899,37.884,296450,0
2000-05-22,37.652,38.059,36.438,37.244,490135,0
2000-05-23,37.42,38.059,37.078,37.708,564355,0
2000-05-24,38.293,40.437,37.133,40.384,966162,0
2000-05-25,40.384,41.541,39.397,39.86,821167,0
2000-05-26,39.456,40.096,38.878,39.045,343633,0
2000-05-30,39.045,41.718,39.045,41.663,709566,0
2000-05-31,41.422,42.126,40.733,41.718,438106,0
2000-06-01,41.599,41.718,40.492,41.718,289127,0
2000-06-02,42.703,44.039,42.703,43.631,564569,0
2000-06-05,43.401,44.56,42.469,44.56,462672,0
2000-06-06,46.305,46.88,44.735,44.735,1699750,0
2000-06-07,44.913,45.376,42.815,42.989,863396,0
2000-06-08,43.167,44.274,42.184,44.092,728957,0
2000-06-09,44.274,45.256,43.806,45.256,1175144,0
2000-06-12,45.598,45.664,42.526,43.345,14549392,0
2000-06-13,43.518,44.504,42.934,43.985,1497338,0
2000-06-14,43.743,44.913,43.631,44.615,1361609,0
2000-06-15,45.024,45.024,42.934,43.806,684575,0
2000-06-16,45.024,45.869,44.325,45.869,1159953,0
2000-06-19,45.84,46.127,45.2,46.063,505218,0
2000-06-20,46.063,46.648,45.2,46.472,650106,0
2000-06-21,45.84,45.84,44.56,45.376,529345,0
2000-06-22,45.311,45.311,44.15,44.206,298283,0
2000-06-23,44.274,44.274,43.167,43.401,286541,0
2000-06-26,43.277,43.862,42.703,43.167,425288,0
2000-06-27,43.454,43.631,42.469,43.167,586979,0
2000-06-28,43.631,45.664,43.575,44.847,781309,0
2000-06-29,45.2,47.752,45.078,47.694,1103614,0
2000-06-30,47.344,48.198,46.415,48.161,1369795,0
2000-07-03,48.161,48.161,47.455,47.919,274582,0
2000-07-05,48.161,49.553,47.984,49.145,611429,0
2000-07-06,49.2,50.538,48.968,50.481,706441,0
2000-07-07,50.481,51.112,49.897,50.825,619080,0
2000-07-10,50.881,50.946,50.072,50.594,532686,0
2000-07-11,51.056,51.235,50.538,51.169,508773,0
2000-07-12,51.112,51.467,50.538,51.112,572438,0
2000-07-13,50.594,50.825,49.721,50.129,667987,0
2000-07-14,50.129,50.129,49.553,50.129,524822,0
2000-07-17,50.129,50.361,48.561,48.968,471716,0
2000-07-18,49.2,49.2,48.329,48.792,696422,0
2000-07-19,49.089,49.775,48.848,49.488,506724,0
2000-07-20,49.553,49.775,48.383,49.312,426041,0
2000-07-21,48.968,49.312,47.752,47.752,290852,0
2000-07-24,47.984,48.792,46.239,46.823,575237,0
2000-07-25,47.056,48.096,46.648,47.576,581486,0
2000-07-26,48.161,48.82,47.169,48.82,786049,0
2000-07-27,48.561,48.561,37.133,40.615,4021918,0
2000-07-28,40.958,42.934,40.958,42.237,3478136,0
2000-07-31,42.703,42.989,41.718,41.828,915211,0
2000-08-01,41.828,42.237,41.253,41.311,654951,0
2000-08-02,41.775,42.294,39.86,39.916,961312,0
2000-08-03,39.916,42.703,39.166,41.599,859838,0
2000-08-04,41.663,43.113,41.599,42.815,842063,0
2000-08-07,42.934,43.631,42.756,43.22,667123,0
2000-08-08,43.22,45.078,43.22,45.078,994598,0
2000-08-09,45.078,45.2,42.934,43.743,763102,0
2000-08-10,43.743,44.039,41.718,41.95,345356,0
2000-08-11,42.184,42.592,40.615,42.349,390276,0
2000-08-14,42.294,42.592,41.253,42.526,219969,0
2000-08-15,41.541,41.828,37.884,38.636,1596443,0
2000-08-16,38.702,39.51,35.275,36.558,1495938,0
2000-08-17,36.558,37.187,33.531,37.133,2562281,0
2000-08-18,37.597,39.456,37.541,38.933,1142070,0
2000-08-21,38.815,39.221,37.597,38.172,687593,0
2000-08-22,37.597,38.415,37.021,37.708,886123,0
2000-08-23,37.541,37.541,36.725,36.957,454910,0
2000-08-24,36.957,37.829,36.957,37.652,800265,0
2000-08-25,37.485,38.415,37.133,37.365,474948,0
2000-08-28,37.365,38.757,37.365,37.652,718400,0
2000-08-29,38.059,38.349,37.829,38.117,414621,0
2000-08-30,38.059,38.47,35.507,35.971,885800,0
2000-08-31,36.203,37.021,35.971,36.333,822997,0
2000-09-01,36.558,36.558,35.275,36.26,314762,0
2000-09-05,36.027,36.15,33.132,34.291,1123541,0
2000-09-06,34.291,36.725,34.237,35.853,949573,0
2000-09-07,37.597,38.059,36.899,37.597,1369688,0
2000-09-08,37.708,40.03,37.708,39.51,1011406,0
2000-09-11,38.989,39.166,37.884,38.581,681020,0
2000-09-12,38.757,40.384,38.349,39.51,508880,0
2000-09-13,39.51,39.563,36.78,38.059,532148,0
2000-09-14,38.415,40.492,38.415,40.03,674557,0
2000-09-15,39.973,42.88,39.686,42.415,1151980,0
2000-09-18,42.703,43.985,41.541,43.22,1034457,0
2000-09-19,43.167,43.167,42.006,42.469,560047,0
2000-09-20,42.237,42.237,40.437,40.846,586224,0
2000-09-21,40.615,42.006,39.563,41.718,883321,0
2000-09-22,41.718,42.934,41.485,41.828,419148,0
2000-09-25,42.062,43.575,40.846,42.756,734450,0
2000-09-26,35.738,38.989,34.579,36.203,5022763,0
2000-09-27,35.275,36.669,33.772,34.171,1803808,0
2000-09-28,34.461,37.597,34.461,36.26,1819859,0
2000-09-29,37.597,37.95,35.63,36.092,752868,0
2000-10-02,35.853,36.438,34.758,35.045,521053,0
2000-10-03,35.388,36.438,34.579,34.579,345356,0
2000-10-04,35.275,35.63,34.758,34.81,447586,0
2000-10-05,34.7,36.203,34.7,34.867,697931,0
2000-10-06,35.275,35.507,33.42,33.829,495523,0
2000-10-09,33.772,33.994,32.493,32.846,663567,0
2000-10-10,32.846,33.651,31.917,32.435,1188069,0
2000-10-11,31.917,33.651,30.745,32.846,676602,0
2000-10-12,33.067,33.307,31.275,31.331,581808,0
2000-10-13,31.794,33.188,31.506,32.723,433475,0
2000-10-16,32.723,33.188,32.313,32.954,396204,0
2000-10-17,32.954,32.954,32.083,32.313,388337,0
2000-10-18,32.025,32.138,28.545,30.523,820844,0
2000-10-19,31.098,31.563,30.633,30.745,589240,0
2000-10-20,30.579,33.243,30.523,32.493,725726,0
2000-10-23,33.531,34.7,33.011,33.011,514376,0
2000-10-24,33.651,38.415,33.42,36.899,1145195,0
2000-10-25,37.829,38.349,36.558,36.899,711720,0
2000-10-26,37.829,39.916,36.314,36.957,970577,0
2000-10-27,36.725,38.47,35.971,38.004,414840,0
2000-10-30,38.059,39.456,37.772,39.221,604217,0
2000-10-31,39.276,40.557,38.293,40.437,698254,0
2000-11-01,40.437,42.469,40.327,41.718,721308,0
2000-11-02,41.95,44.447,41.199,43.401,700516,0
2000-11-03,43.167,43.454,42.062,43.345,321655,0
2000-11-06,43.277,44.382,42.592,44.206,553692,0
2000-11-07,44.206,44.56,43.518,43.985,419148,0
2000-11-08,43.743,43.806,41.775,42.415,464712,0
2000-11-09,42.646,42.815,40.846,42.184,510605,0
2000-11-10,41.95,42.934,41.828,42.237,347943,0
2000-11-13,41.887,42.126,38.636,41.077,412470,0
2000-11-14,41.311,43.454,40.733,42.88,323812,0
2000-11-15,42.934,44.325,42.592,42.88,325430,0
2000-11-16,42.756,43.518,42.349,42.989,238063,0
2000-11-17,42.989,42.989,41.775,42.126,368842,0
2000-11-20,42.126,42.126,40.615,40.788,352792,0
2000-11-21,40.733,41.023,39.743,39.973,408374,0
2000-11-22,38.989,39.101,37.772,37.95,554556,0
2000-11-24,38.526,40.557,38.526,40.205,200363,0
2000-11-27,41.023,41.485,39.806,39.916,329091,0
2000-11-28,40.03,40.958,39.743,39.973,335988,0
2000-11-29,39.973,40.384,39.166,39.166,628020,0
2000-11-30,39.166,39.456,37.021,39.045,799409,0
2000-12-01,39.973,43.862,39.973,43.688,805333,0
2000-12-04,43.688,44.504,42.88,43.575,623497,0
2000-12-05,43.631,46.88,42.934,46.415,864039,0
2000-12-06,46.415,48.503,45.774,47.399,1120634,0
2000-12-07,46.528,47.344,44.847,44.967,666046,0
2000-12-08,45.024,47.112,44.67,45.774,516851,0
2000-12-11,45.664,47.919,45.136,47.919,382414,0
2000-12-12,47.694,47.694,45.431,46.415,383925,0
2000-12-13,46.415,46.703,43.919,44.325,517065,0
2000-12-14,44.56,46.063,44.325,45.2,447693,0
2000-12-15,44.56,44.67,43.688,44.15,540443,0
2000-12-18,44.15,45.895,43.743,45.84,583749,0
2000-12-19,45.84,46.239,45.136,45.774,364317,0
2000-12-20,45.024,45.024,43.631,44.15,787233,0
2000-12-21,38.989,39.806,38.47,39.166,1262937,0
2000-12-22,39.045,41.366,38.989,41.311,498107,0
2000-12-26,41.135,41.541,40.437,40.958,252177,0
2000-12-27,40.958,42.646,40.846,41.366,323275,0
2000-12-28,41.775,42.469,41.599,42.126,378214,0
2000-12-29,42.006,42.592,41.95,42.062,489167,0
2001-01-02,41.95,42.349,38.636,38.757,607015,0
2001-01-03,38.989,40.615,38.293,40.492,587195,0
2001-01-04,40.437,41.828,40.327,41.366,583316,0
2001-01-05,41.599,41.599,39.743,40.733,453510,0
2001-01-08,40.733,40.788,39.045,40.03,405897,0
2001-01-09,39.916,40.147,39.456,39.806,741127,0
2001-01-10,39.806,40.788,39.101,40.672,489811,0
2001-01-11,40.846,43.401,40.615,43.345,1116216,0
2001-01-12,43.401,43.862,42.469,43.631,892912,0
2001-01-16,44.039,44.092,41.775,42.646,536134,0
2001-01-17,42.756,43.277,41.422,41.775,383813,0
2001-01-18,41.775,43.22,41.663,42.469,514588,0
2001-01-19,43.575,43.575,42.062,43.113,814274,0
2001-01-22,42.88,43.631,42.006,43.631,809855,0
2001-01-23,44.092,46.359,44.092,46.007,2081947,0
2001-01-24,46.007,46.648,44.792,46.007,1024223,0
2001-01-25,46.007,46.239,44.274,44.792,1147458,0
2001-01-26,44.792,44.792,43.631,44.615,673802,0
2001-01-29,45.487,46.368,44.792,46.368,573190,0
2001-01-30,46.276,46.415,45.116,46.406,542273,0
2001-01-31,46.406,46.406,43.631,44.102,542382,0
2001-02-01,44.122,44.884,42.795,44.606,587842,0
2001-02-02,44.698,44.698,43.177,43.518,476457,0
2001-02-05,43.527,43.527,42.257,42.943,441122,0
2001-02-06,42.943,43.22,42.237,42.46,506293,0
2001-02-07,42.237,42.703,41.375,41.384,667878,0
2001-02-08,41.384,41.384,40.922,40.93,365717,0
2001-02-09,40.836,40.846,39.618,40.68,522561,0
2001-02-12,40.663,40.663,38.989,39.007,606367,0
2001-02-13,39.092,39.59,37.133,37.884,1468575,0
2001-02-14,38.385,40.131,37.978,39.705,1794543,0
2001-02-15,39.916,41.541,39.456,40.625,526439,0
2001-02-16,40.715,41.635,39.964,40.788,1020021,0
2001-02-20,40.855,41.03,39.954,40.473,442198,0
2001-02-21,40.473,40.473,38.293,38.599,425069,0
2001-02-22,38.692,39.78,38.246,39.249,514912,0
2001-02-23,39.249,39.249,38.013,38.961,457711,0
2001-02-26,39.055,39.686,38.757,39.221,234617,0
2001-02-27,39.554,39.815,38.961,39.12,358929,0
2001-02-28,39.212,39.547,38.616,39.322,601089,0
2001-03-01,39.322,39.397,37.457,37.969,690821,0
2001-03-02,37.735,37.745,35.64,36.909,854022,0
2001-03-05,37.004,37.457,35.88,36.528,582563,0
2001-03-06,35.738,35.971,33.448,35.755,2523392,0
2001-03-07,35.706,36.669,35.553,36.063,1327351,0
2001-03-08,36.054,36.725,34.394,36.593,995353,0
2001-03-09,36.593,36.65,35.342,35.515,1930812,0
2001-03-12,35.462,35.696,34.376,34.839,803823,0
2001-03-13,34.83,35.553,34.283,35.553,960668,0
2001-03-14,35.183,35.192,33.836,34.394,672080,0
2001-03-15,34.394,34.81,34.339,34.523,726369,0
2001-03-16,33.883,34.068,32.351,32.455,1002680,0
2001-03-19,32.618,32.908,31.284,32.618,786265,0
2001-03-20,32.493,32.501,31.423,31.423,653980,0
2001-03-21,31.331,31.563,29.501,29.624,691469,0
2001-03-22,29.392,29.392,28.156,29.17,930720,0
2001-03-23,29.241,31.553,29.241,31.506,852083,0
2001-03-26,32.304,34.068,32.26,33.43,903035,0
2001-03-27,33.42,33.681,32.445,33.671,579332,0
2001-03-28,33.604,33.604,32.77,32.944,763539,0
2001-03-29,32.742,33.604,32.54,33.476,412899,0
2001-03-30,33.559,34.532,33.373,33.485,672405,0
2001-04-02,32.954,33.326,31.917,32.243,645361,0
2001-04-03,32.243,32.493,30.728,30.942,814380,0
2001-04-04,30.932,31.459,30.662,31.06,650318,0
2001-04-05,31.563,32.954,31.266,32.954,884185,0
2001-04-06,32.77,33.698,31.702,33.651,1886216,0
2001-04-09,33.791,35.416,33.791,35.229,1041245,0
2001-04-10,35.553,36.994,35.323,36.744,772153,0
2001-04-11,36.669,37.206,35.407,35.738,956896,0
2001-04-12,35.553,36.438,35.256,36.438,640409,0
2001-04-16,36.438,36.482,35.738,36.112,452110,0
2001-04-17,36.018,36.18,35.369,35.784,664539,0
2001-04-18,36.203,36.994,35.971,36.17,808025,0
2001-04-19,36.25,36.298,34.904,35.117,819763,0
2001-04-20,35.416,35.487,34.329,34.758,804468,0
2001-04-23,34.422,34.441,32.493,32.818,1394140,0
2001-04-24,32.908,34.126,32.861,34.126,1089286,0
2001-04-25,33.836,33.874,33.132,33.623,691578,0
2001-04-26,34.068,34.532,33.15,34.263,523961,0
2001-04-27,34.348,35.183,33.698,34.394,625006,0
2001-04-30,34.394,35.045,33.604,33.883,518145,0
2001-05-01,33.976,33.986,32.583,33.048,744901,0
2001-05-02,33.42,34.263,33.048,34.116,824506,0
2001-05-03,35.971,35.971,34.671,35.127,1298485,0
2001-05-04,34.81,36.15,34.486,36.15,1033704,0
2001-05-07,36.15,37.69,35.936,36.808,804146,0
2001-05-08,36.808,37.55,36.17,37.234,826661,0
2001-05-09,37.234,38.434,37.133,37.384,546046,0
2001-05-10,37.615,38.108,37.504,37.735,399325,0
2001-05-11,37.782,37.903,37.133,37.597,313041,0
2001-05-14,37.504,37.504,35.833,36.947,542490,0
2001-05-15,36.918,36.994,36.622,36.855,425934,0
2001-05-16,36.622,37.922,36.343,37.858,591502,0
2001-05-17,37.69,38.562,37.69,38.366,639762,0
2001-05-18,38.274,38.692,38.201,38.434,323381,0
2001-05-21,38.506,40.518,38.013,40.394,591718,0
2001-05-22,40.298,41.171,40.139,41.03,516635,0
2001-05-23,40.567,40.577,39.638,39.916,411822,0
2001-05-24,39.825,40.177,39.35,39.86,351605,0
2001-05-25,39.733,39.78,39.184,39.456,302052,0
2001-05-29,39.465,39.59,39.166,39.369,360438,0
2001-05-30,39.369,39.369,37.932,38.013,432401,0
2001-05-31,38.004,38.607,37.969,38.156,485933,0
2001-06-01,38.246,38.451,37.772,38.22,408053,0
2001-06-04,38.227,38.896,38.227,38.356,655923,0
2001-06-05,38.013,38.013,35.601,35.871,2095088,0
2001-06-06,36.288,36.889,35.507,36.482,840770,0
2001-06-07,36.466,36.528,35.843,36.027,474299,0
2001-06-08,36.027,36.027,34.283,34.441,725614,0
2001-06-11,34.441,34.951,32.79,33.178,957111,0
2001-06-12,33.178,33.976,32.676,33.512,680914,0
2001-06-13,33.326,34.72,33.326,33.448,741127,0
2001-06-14,33.448,33.448,32.808,32.964,849178,0
2001-06-15,32.899,33.521,32.861,32.944,805114,0
2001-06-18,32.936,33.279,32.78,32.908,397280,0
2001-06-19,33.42,33.604,33.326,33.42,787773,0
2001-06-20,33.41,33.651,33.077,33.364,931800,0
2001-06-21,33.354,33.466,32.87,32.87,903251,0
2001-06-22,32.87,32.87,31.079,31.396,1364731,0
2001-06-25,31.563,32.186,28.359,28.553,2828570,0
2001-06-26,26.456,27.153,25.809,27.059,5530349,0
2001-06-27,26.691,27.153,26.597,26.912,1995339,0
2001-06-28,27.153,27.951,26.986,27.097,1827186,0
2001-06-29,27.248,28.612,27.19,28.082,2960857,0
2001-07-02,28.008,28.008,26.912,27.479,939447,0
2001-07-03,27.386,27.421,26.829,27.022,336845,0
2001-07-05,27.014,27.479,26.734,26.866,602707,0
2001-07-06,26.734,26.799,26.597,26.643,547981,0
2001-07-09,26.456,26.456,25.973,26.328,1386383,0
2001-07-10,26.374,26.383,25.668,25.891,720986,0
2001-07-11,25.862,25.862,23.339,23.923,1588797,0
2001-07-12,24.972,25.945,24.551,25.945,2212829,0
2001-07-13,25.809,26.412,25.297,26.067,1222322,0
2001-07-16,25.993,26.502,25.945,26.214,1579423,0
2001-07-17,26.308,27.635,26.243,27.635,1359670,0
2001-07-18,27.293,27.572,27.209,27.479,1104475,0
2001-07-19,27.562,27.758,27.402,27.572,859409,0
2001-07-20,27.479,28.359,27.386,28.351,682852,0
2001-07-23,28.443,28.51,27.758,27.766,701592,0
2001-07-24,27.766,27.942,26.067,26.178,1351374,0
2001-07-25,26.502,29.269,26.502,29.269,2562495,0
2001-07-26,29.197,30.514,28.777,30.42,975102,0
2001-07-27,29.241,29.707,29.187,29.373,1992646,0
2001-07-30,29.373,29.373,27.654,28.759,2007513,0
2001-07-31,28.75,29.036,28.553,28.917,1276722,0
2001-08-01,28.917,29.475,28.777,29.383,909068,0
2001-08-02,29.383,29.383,28.777,28.834,686837,0
2001-08-03,28.545,29.241,28.314,29.187,760733,0
2001-08-06,28.824,29.556,28.082,29.392,738004,0
2001-08-07,29.288,29.296,27.98,28.481,677251,0
2001-08-08,28.406,28.406,27.804,27.848,713982,0
2001-08-09,27.386,27.922,27.386,27.526,640945,0
2001-08-10,27.386,27.386,26.753,27.051,1561757,0
2001-08-13,27.143,27.143,26.724,27.107,652041,0
2001-08-14,27.107,27.107,26.403,26.606,920916,0
2001-08-15,26.597,26.691,26.178,26.224,764609,0
2001-08-16,26.178,26.486,25.809,26.365,718290,0
2001-08-17,26.365,26.365,25.529,25.577,587842,0
2001-08-20,25.529,25.714,25.435,25.549,413654,0
2001-08-21,25.559,26.086,25.529,26.021,955820,0
2001-08-22,26.012,26.466,25.993,26.412,646442,0
2001-08-23,26.178,26.856,26.178,26.456,653551,0
2001-08-24,26.456,27.758,26.456,27.758,728957,0
2001-08-27,27.758,28.025,27.293,27.562,799297,0
2001-08-28,27.526,27.591,26.597,26.96,384784,0
2001-08-29,27.051,27.079,26.548,26.724,273401,0
2001-08-30,26.502,26.809,25.761,25.945,434551,0
2001-08-31,25.761,26.253,25.407,26.057,475054,0
2001-09-04,26.057,26.912,25.658,26.418,491534,0
2001-09-05,26.269,26.269,25.549,26.105,419039,0
2001-09-06,25.993,25.993,24.302,25.073,771720,0
2001-09-07,25.091,25.483,24.137,24.368,1428289,0
2001-09-10,24.156,24.82,23.618,24.694,850146,0
2001-09-17,24.6,24.6,23.375,24.137,1648472,0
2001-09-18,24.127,24.275,23.569,23.988,1023037,0
2001-09-19,23.988,24.859,23.719,24.859,1340603,0
2001-09-20,24.406,24.508,23.533,23.8,703965,0
2001-09-21,23.8,25.064,23.514,25.001,1158337,0
2001-09-24,25.529,25.862,24.137,25.343,972947,0
2001-09-25,25.156,25.639,24.83,25.639,524931,0
2001-09-26,25.809,26.178,24.935,26.003,714091,0
2001-09-27,26.003,26.003,24.107,24.981,841958,0
2001-09-28,25.761,25.761,24.879,25.761,966162,0
2001-10-01,25.751,25.751,24.981,25.639,584823,0
2001-10-02,25.577,25.714,25.407,25.62,409021,0
2001-10-03,25.63,27.097,25.252,26.781,685759,0
2001-10-04,26.734,27.45,26.086,26.995,558647,0
2001-10-05,26.829,26.829,25.993,26.269,623063,0
2001-10-08,26.178,26.224,25.529,25.898,453832,0
2001-10-09,25.898,25.908,25.37,25.568,377351,0
2001-10-10,25.435,25.611,25.156,25.592,784542,0
2001-10-11,25.483,26.224,25.435,26.224,1115894,0
2001-10-12,26.178,26.178,24.137,25.252,1003539,0
2001-10-15,24.739,24.739,24.061,24.591,842063,0
2001-10-16,24.6,24.6,23.962,24.137,752441,0
2001-10-17,24.107,24.127,23.635,23.655,514376,0
2001-10-18,23.394,23.645,22.708,23.496,514912,0
2001-10-19,23.217,23.79,23.105,23.765,532792,0
2001-10-22,23.347,23.385,22.948,23.025,745868,0
2001-10-23,23.673,24.83,23.625,24.321,960989,0
2001-10-24,24.917,26.077,24.786,25.993,1355145,0
2001-10-25,25.836,27.542,25.836,27.32,1688110,0
2001-10-26,27.107,27.526,26.456,27.031,796715,0
2001-10-29,26.829,26.829,25.898,26.16,740699,0
2001-10-30,25.809,26.224,25.082,25.872,1031979,0
2001-10-31,25.862,26.233,25.862,26.086,416130,0
2001-11-01,26.041,26.922,25.809,26.606,414299,0
2001-11-02,26.548,26.829,26.133,26.744,309163,0
2001-11-05,26.512,27.43,26.502,26.922,1193778,0
2001-11-06,26.932,26.932,26.558,26.883,553801,0
2001-11-07,26.866,26.995,25.529,26.932,461698,0
2001-11-08,26.699,27.33,26.365,27.014,733911,0
2001-11-09,27.014,27.386,26.986,27.248,261442,0
2001-11-12,27.2,27.488,26.734,27.357,283847,0
2001-11-13,27.357,28.545,27.357,28.406,579759,0
2001-11-14,28.406,28.824,27.738,28.082,611967,0
2001-11-15,27.989,29.509,27.989,29.419,997400,0
2001-11-16,29.475,29.604,29.179,29.604,804363,0
2001-11-19,29.604,30.773,29.383,30.773,1141748,0
2001-11-20,30.745,31.05,30.383,30.448,1230727,0
2001-11-21,30.03,30.309,29.288,29.854,422270,0
2001-11-23,30.076,30.439,30.076,30.429,106863,0
2001-11-26,30.633,30.913,29.94,30.82,443061,0
2001-11-27,30.448,31.127,30.335,30.96,388229,0
2001-11-28,30.633,30.633,29.566,29.845,476024,0
2001-11-29,29.835,29.96,29.483,29.816,462992,0
2001-11-30,29.845,31.563,29.661,30.849,1135500,0
2001-12-03,31.331,32.628,30.96,32.37,1169968,0
2001-12-04,32.351,33.402,32.214,33.251,982213,0
2001-12-05,33.234,35.738,33.234,35.611,1387681,0
2001-12-06,35.378,35.738,35.09,35.303,1026807,0
2001-12-07,35.275,35.64,35.137,35.507,606475,0
2001-12-10,35.183,35.303,34.784,34.839,343096,0
2001-12-11,34.83,34.83,33.958,33.976,675956,0
2001-12-12,34.013,34.161,32.628,33.27,705362,0
2001-12-13,33.279,34.579,33.057,34.032,604428,0
2001-12-14,33.976,34.348,33.614,33.892,711397,0
2001-12-17,33.791,35.696,33.791,34.941,703102,0
2001-12-18,34.941,35.175,34.385,34.895,1175464,0
2001-12-19,34.81,35.229,34.348,34.941,516313,0
2001-12-20,34.904,34.914,34.179,34.283,682098,0
2001-12-21,34.116,34.422,33.829,34.329,959481,0
2001-12-24,34.32,34.329,33.883,34.273,127436,0
2001-12-26,34.273,34.486,33.948,34.179,331462,0
2001-12-27,34.161,34.348,33.976,34.244,449311,0
2001-12-28,34.3,35.658,34.3,35.462,731327,0
2001-12-31,35.452,35.452,34.738,34.801,472900,0
2002-01-02,34.663,34.663,33.42,34.366,665722,0
2002-01-03,34.691,34.82,33.846,34.82,555952,0
2002-01-04,34.72,35.256,33.42,35.238,510818,0
2002-01-07,33.42,34.348,32.473,34.032,1006663,0
2002-01-08,33.604,33.836,32.88,33.279,552077,0
2002-01-09,33.279,33.604,32.818,32.899,659476,0
2002-01-10,32.714,32.944,32.483,32.714,418824,0
2002-01-11,32.676,32.714,31.87,32.396,671323,0
2002-01-14,32.351,32.36,31.794,32.12,333615,0
2002-01-15,31.747,31.747,30.82,31.229,795638,0
2002-01-16,31.098,31.098,30.076,30.552,1068066,0
2002-01-17,30.448,30.543,29.483,29.501,1186452,0
2002-01-18,28.777,28.935,27.014,28.098,3955342,0
2002-01-22,28.351,28.982,28.24,28.777,1285448,0
2002-01-23,28.545,29.707,28.537,29.428,1198410,0
2002-01-24,30.076,30.364,29.483,29.518,1419241,0
2002-01-25,29.518,29.518,28.545,28.741,3746687,0
2002-01-28,28.639,28.685,28.082,28.286,689315,0
2002-01-29,28.359,28.435,27.542,27.821,707414,0
2002-01-30,27.813,28.174,27.479,27.951,707736,0
2002-01-31,28.035,29.797,28.035,29.419,982213,0
2002-02-01,29.707,30.514,29.661,30.309,987274,0
2002-02-04,30.3,30.309,29.614,29.761,957005,0
2002-02-05,29.527,29.911,29.428,29.643,864686,0
2002-02-06,29.334,29.797,29.197,29.734,814056,0
2002-02-07,29.614,29.891,29.428,29.438,718614,0
2002-02-08,29.334,29.566,29.102,29.419,605831,0
2002-02-11,29.354,30.002,29.354,29.987,525145,0
2002-02-12,29.797,30.354,29.475,30.16,555092,0
2002-02-13,30.16,30.448,29.978,30.354,553047,0
2002-02-14,30.17,30.913,30.057,30.754,656352,0
2002-02-15,30.681,30.691,29.752,30.16,1064943,0
2002-02-19,29.94,29.96,29.428,29.624,451465,0
2002-02-20,29.197,29.566,28.9,29.018,729603,0
2002-02-21,28.992,29.197,28.406,28.435,1388862,0
2002-02-22,28.435,29.056,27.293,28.602,1638671,0
2002-02-25,28.369,28.824,28.221,28.732,474732,0
2002-02-26,28.787,29.334,28.787,28.963,730357,0
2002-02-27,29.046,29.428,28.025,28.064,755131,0
2002-02-28,28.082,28.435,28.055,28.305,614664,0
2002-03-01,28.377,29.102,28.314,28.871,700086,0
2002-03-04,28.871,29.624,28.453,29.475,1103506,0
2002-03-05,29.428,29.584,28.406,28.685,1145085,0
2002-03-06,28.917,29.509,28.685,29.438,984474,0
2002-03-07,29.483,30.011,29.475,29.707,1282651,0
2002-03-08,29.797,30.496,29.566,29.94,1135823,0
2002-03-11,29.987,30.011,29.056,29.614,632437,0
2002-03-12,29.475,29.726,28.963,29.566,1154243,0
2002-03-13,29.288,29.491,28.777,28.871,1763736,0
2002-03-14,29.475,29.483,28.777,28.881,1128282,0
2002-03-15,28.881,28.881,28.377,28.592,1107385,0
2002-03-18,28.777,29.066,28.481,28.89,713444,0
2002-03-19,28.89,29.241,28.89,28.963,918981,0
2002-03-20,28.935,28.935,28.24,28.249,563928,0
2002-03-21,28.203,28.462,27.942,28.443,648057,0
2002-03-22,28.435,28.842,28.314,28.732,905727,0
2002-03-25,28.537,28.545,27.748,28.166,718724,0
2002-03-26,28.166,28.592,28.166,28.221,755350,0
2002-03-27,28.231,28.296,27.906,28.108,552936,0
2002-03-28,28.098,28.098,27.18,27.45,2742826,0
2002-04-01,27.248,27.248,26.289,26.829,2872088,0
2002-04-02,26.734,26.734,26.269,26.502,1454573,0
2002-04-03,26.548,26.724,26.16,26.412,970688,0
2002-04-04,26.318,27.097,26.196,26.96,826338,0
2002-04-05,27.153,27.989,27.153,27.738,1114170,0
2002-04-08,26.941,27.339,26.781,27.153,898295,0
2002-04-09,27.2,27.831,27.18,27.616,672508,0
2002-04-10,27.479,27.868,27.134,27.153,799409,0
2002-04-11,27.162,27.516,27.153,27.18,545182,0
2002-04-12,27.2,27.951,27.153,27.922,714738,0
2002-04-15,27.942,28.035,27.616,27.616,547769,0
2002-04-16,28.082,28.582,28.035,28.231,849389,0
2002-04-17,28.24,28.314,27.709,27.748,433689,0
2002-04-18,27.848,28.183,27.804,27.848,582239,0
2002-04-19,27.848,28.127,27.663,27.951,813410,0
2002-04-22,27.922,27.922,27.2,27.32,614880,0
2002-04-23,27.479,27.6,26.829,26.829,627268,0
2002-04-24,26.548,26.597,25.529,25.549,2700382,0
2002-04-25,25.529,25.761,25.223,25.577,2364719,0
2002-04-26,25.668,25.809,24.786,24.908,786803,0
2002-04-29,24.62,25.502,24.508,25.176,1166418,0
2002-04-30,25.26,25.855,25.091,25.686,1074850,0
2002-05-01,25.695,25.945,25.118,25.677,853805,0
2002-05-02,25.305,25.601,24.786,25.064,942139,0
2002-05-03,25.056,25.064,24.137,24.292,1260349,0
2002-05-06,24.321,24.359,23.588,23.7,573836,0
2002-05-07,23.8,23.809,23.198,23.347,1576946,0
2002-05-08,24.137,25.733,24.137,25.714,2322598,0
2002-05-09,25.529,25.529,24.498,24.657,813088,0
2002-05-10,24.6,24.812,24.231,24.283,643854,0
2002-05-13,24.6,24.83,24.561,24.637,482057,0
2002-05-14,25.064,25.252,24.62,25.195,396417,0
2002-05-15,24.963,25.908,24.963,25.549,810394,0
2002-05-16,25.62,25.62,25.205,25.305,466867,0
2002-05-17,25.397,25.63,25.166,25.445,291604,0
2002-05-20,25.252,25.315,24.657,24.786,507804,0
2002-05-21,24.795,24.908,24.166,24.321,512004,0
2002-05-22,24.329,24.359,24.007,24.292,638364,0
2002-05-23,24.061,25.324,24.051,25.11,681236,0
2002-05-24,25.118,25.118,24.508,24.898,560047,0
2002-05-28,24.83,24.879,24.137,24.571,490568,0
2002-05-29,24.571,24.647,24.302,24.498,366580,0
2002-05-30,24.265,24.62,23.394,24.088,582669,0
2002-05-31,23.979,24.48,23.673,24.359,955387,0
2002-06-03,24.359,24.359,23.664,23.673,521591,0
2002-06-04,23.438,24.182,23.347,24.137,1147458,0
2002-06-05,24.156,24.176,23.618,24.041,873627,0
2002-06-06,23.904,23.914,22.352,23.227,1736050,0
2002-06-07,23.025,23.227,22.717,23.159,1145627,0
2002-06-10,23.169,23.208,22.745,22.79,620801,0
2002-06-11,23.025,23.264,22.977,23.033,929318,0
2002-06-12,22.89,22.938,22.28,22.669,1352452,0
2002-06-13,22.669,22.783,22.466,22.641,770858,0
2002-06-14,22.512,23.227,22.055,23.217,1249469,0
2002-06-17,23.217,23.217,22.726,23.061,766228,0
2002-06-18,22.881,23.217,22.765,22.827,925656,0
2002-06-19,22.79,23.301,22.26,22.41,1072590,0
2002-06-20,22.621,22.818,21.76,21.853,1147995,0
2002-06-21,21.211,21.221,18.233,19.634,9328096,0
2002-06-24,19.217,19.469,17.025,17.927,4670405,0
2002-06-25,17.937,18.206,17.544,17.601,2035842,0
2002-06-26,17.174,17.909,16.84,17.803,3903314,0
2002-06-27,17.777,18.011,16.989,17.722,1733898,0
2002-06-28,17.685,18.12,17.454,18.081,1095965,0
2002-07-01,18.072,18.072,17.025,17.174,1022175,0
2002-07-02,17.127,17.24,16.479,17.146,1585455,0
2002-07-03,16.942,16.989,16.152,16.709,1793573,0
2002-07-05,16.757,17.638,16.748,17.267,735310,0
2002-07-08,17.359,17.463,16.525,16.663,1040706,0
2002-07-09,16.43,16.44,15.809,15.809,1334138,0
2002-07-10,15.809,16.069,14.806,15.16,2037026,0
2002-07-11,14.853,14.872,14.382,14.796,2683899,0
2002-07-12,14.843,14.853,14.462,14.574,2618081,0
2002-07-15,14.583,14.901,14.481,14.901,1572526,0
2002-07-16,14.622,15.688,14.622,15.373,1611849,0
2002-07-17,15.364,15.91,15.225,15.419,1520606,0
2002-07-18,15.455,15.465,14.751,14.833,791756,0
2002-07-19,14.39,14.833,14.334,14.651,897861,0
2002-07-22,14.574,15.225,14.574,15.131,2724620,0
2002-07-23,15.131,15.792,14.853,15.559,3015468,0
2002-07-24,15.179,15.189,12.449,13.692,5898759,0
2002-07-25,12.857,13.979,12.857,13.692,2374413,0
2002-07-26,13.692,13.998,12.606,12.857,1897740,0
2002-07-29,12.485,14.436,12.485,14.018,1451554,0
2002-07-30,13.739,14.373,13.643,13.739,1928764,0
2002-07-31,13.778,14.353,13.414,14.038,1233096,0
2002-08-01,14.057,14.436,13.462,13.556,1175681,0
2002-08-02,13.556,13.556,13.183,13.405,840124,0
2002-08-05,13.276,13.283,12.422,12.951,1466746,0
2002-08-06,12.969,13.643,12.857,13.23,1511775,0
2002-08-07,13.283,13.556,12.848,13.136,1541721,0
2002-08-08,13.23,14.047,13.051,13.998,1053093,0
2002-08-09,13.834,14.382,13.59,14.067,991151,0
2002-08-12,13.58,14.398,13.58,14.093,674123,0
2002-08-13,14.067,14.297,13.931,14.038,688778,0
2002-08-16,14.481,15.604,14.481,15.298,734881,0
2002-08-19,15.298,15.885,15.216,15.856,1031226,0
2002-08-20,15.809,16.382,15.634,16.106,848312,0
2002-08-21,16.2,16.709,16.152,16.689,1144870,0
2002-08-22,16.786,17.62,16.616,17.544,1281786,0
2002-08-23,17.544,17.759,16.97,16.98,847557,0
2002-08-26,17.007,17.591,16.895,17.378,656676,0
2002-08-27,17.267,17.359,16.858,17.108,916824,0
2002-08-28,17.054,17.062,16.392,16.553,1019163,0
2002-08-29,16.46,17.406,16.43,17.016,981457,0
2002-08-30,16.98,17.081,16.607,16.607,739080,0
2002-09-03,16.616,16.803,15.91,15.958,852511,0
2002-09-04,15.958,16.803,15.875,16.709,811471,0
2002-09-05,16.634,16.634,15.929,16.374,942999,0
2002-09-06,16.479,16.821,16.34,16.653,791220,0
2002-09-09,16.616,17.184,16.525,17.136,1118372,0
2002-09-10,17.201,17.796,17.201,17.741,786265,0
2002-09-11,17.741,17.87,17.591,17.777,480871,0
2002-09-12,17.722,17.889,17.359,17.359,849065,0
2002-09-13,17.267,17.796,17.257,17.535,761488,0
2002-09-17,17.638,17.767,17.174,17.454,794237,0
2002-09-18,17.359,17.359,16.626,16.98,805223,0
2002-09-19,16.43,16.681,15.643,15.762,1763520,0
2002-09-20,15.762,15.856,15.131,15.27,2035412,0
2002-09-23,14.946,15.151,14.761,14.761,1037365,0
2002-09-24,14.343,14.722,14.229,14.436,991261,0
2002-09-25,14.436,14.67,13.886,14.334,1428397,0
2002-09-26,14.334,15.029,14.316,14.91,815459,0
2002-09-27,14.815,15.039,14.175,14.306,745977,0
2002-09-30,14.076,14.175,13.5,13.951,997721,0
2002-10-01,14.028,14.175,13.692,13.941,1249469,0
2002-10-02,13.851,13.894,13.183,13.23,1108676,0
2002-10-03,13.136,13.311,12.914,12.979,1424732,0
2002-10-04,12.904,12.951,11.956,12.041,1987044,0
2002-10-07,11.974,12.161,11.882,11.937,1060633,0
2002-10-08,12.031,12.335,11.791,12.161,1445204,0
2002-10-09,12.068,12.095,11.621,11.695,947850,0
2002-10-10,11.695,12.3,11.604,12.216,1294820,0
2002-10-11,12.326,12.997,12.3,12.634,1637054,0
2002-10-14,12.624,13.749,12.578,13.692,1404264,0
2002-10-15,14.853,15.866,14.713,15.792,1990921,0
2002-10-16,15.595,15.604,14.436,14.676,1125804,0
2002-10-17,15.643,15.782,15.122,15.465,921562,0
2002-10-18,15.475,15.586,14.806,15.009,1095320,0
2002-10-21,14.872,15.792,14.853,15.782,755887,0
2002-10-22,15.688,15.688,14.815,14.983,883106,0
2002-10-23,14.574,14.583,13.787,14.527,3276909,0
2002-10-24,14.574,15.029,14.202,14.382,1557983,0
2002-10-25,13.97,14.67,13.97,14.574,901206,0
2002-10-28,14.67,14.77,14.22,14.373,553370,0
2002-10-29,14.297,14.306,13.643,13.951,849925,0
2002-10-30,13.97,14.426,13.851,14.193,835709,0
2002-10-31,14.193,14.249,13.739,13.816,1138515,0
2002-11-01,13.769,13.931,13.366,13.894,682632,0
2002-11-04,13.922,14.602,13.739,14.156,876644,0
2002-11-05,14.111,14.165,13.834,14.084,830215,0
2002-11-06,14.093,14.39,13.86,14.363,795638,0
2002-11-07,14.129,14.175,13.961,14.111,581162,0
2002-11-08,14.111,14.382,13.922,13.989,594088,0
2002-11-11,13.922,13.97,13.739,13.878,496277,0
2002-11-12,13.878,14.202,13.702,13.998,653551,0
2002-11-13,13.922,14.297,13.739,14.093,712796,0
2002-11-14,14.316,15.225,14.148,15.151,1201967,0
2002-11-15,14.92,15.233,14.853,15.009,556492,0
2002-11-18,15.085,15.316,14.622,14.843,892912,0
2002-11-19,14.806,15.484,14.713,15.316,1902266,0
2002-11-20,15.225,15.559,14.156,15.17,2024962,0
2002-11-21,15.189,16.265,15.151,16.06,2114264,0
2002-11-22,16.015,16.024,15.316,15.661,1258736,0
2002-11-25,15.67,15.726,14.853,15.27,1138409,0
2002-11-26,15.316,15.402,14.815,15.17,1380138,0
2002-11-27,15.17,15.799,15.131,15.782,712691,0
2002-11-29,15.643,16.162,15.643,16.005,370243,0
2002-12-02,16.43,16.616,15.846,16.033,1156828,0
2002-12-03,16.015,16.024,15.67,15.948,920591,0
2002-12-04,15.782,16.171,15.595,16.132,711829,0
2002-12-05,16.152,16.152,14.992,15.179,1018729,0
2002-12-06,14.806,15.216,14.612,15.216,999123,0
2002-12-09,15.411,15.782,14.77,14.93,885259,0
2002-12-10,14.93,15.364,14.901,15.17,425396,0
2002-12-11,15.16,15.392,14.843,14.946,873304,0
2002-12-12,14.946,15.039,14.732,14.853,1194098,0
2002-12-13,14.713,15.364,14.685,14.761,973269,0
2002-12-16,14.853,14.946,14.546,14.713,1297621,0
2002-12-17,14.853,14.853,14.373,14.39,1246131,0
2002-12-18,14.353,14.382,14.067,14.111,864686,0
2002-12-19,14.067,14.202,13.556,13.672,1325519,0
2002-12-20,13.834,14.148,13.759,13.97,1491630,0
2002-12-23,13.951,14.057,13.834,13.922,725614,0
2002-12-24,13.922,14.193,13.894,14.093,410852,0
2002-12-26,14.156,14.472,14.148,14.202,579008,0
2002-12-27,14.138,14.229,13.643,13.816,509849,0
2002-12-30,13.462,14.093,13.462,14.028,646226,0
2002-12-31,13.922,14.067,13.834,14.067,900883,0
2003-01-02,14.067,14.398,13.894,14.297,814164,0
2003-01-03,14.202,14.297,14.057,14.202,628775,0
2003-01-06,14.67,15.298,14.67,15.27,1255073,0
2003-01-07,15.27,15.316,14.786,14.796,1125588,0
2003-01-08,14.786,14.786,13.998,14.249,1240206,0
2003-01-09,14.306,14.641,14.258,14.565,587731,0
2003-01-10,14.436,14.946,14.297,14.67,805439,0
2003-01-13,14.901,15.206,14.806,15.093,1364731,0
2003-01-14,15.085,15.085,14.833,14.872,625436,0
2003-01-15,15,15.131,14.537,14.833,479471,0
2003-01-16,14.882,15.039,14.49,14.556,434874,0
2003-01-17,14.436,14.574,14.277,14.445,302914,0
2003-01-21,14.183,14.193,13.357,13.366,1247206,0
2003-01-22,12.672,12.672,11.309,11.532,5330742,0
2003-01-23,11.827,12.041,11.512,11.927,3181254,0
2003-01-24,11.937,11.947,11.551,11.743,860377,0
2003-01-27,11.416,11.704,11.416,11.695,1144010,0
2003-01-28,11.666,11.763,11.512,11.763,1094029,0
2003-01-29,11.484,11.782,11.474,11.613,1806716,0
2003-01-30,11.613,11.974,11.57,11.685,1337911,0
2003-01-31,11.502,11.927,11.37,11.837,572327,0
2003-02-03,11.837,11.882,11.621,11.648,847988,0
2003-02-04,11.596,11.753,11.541,11.666,917686,0
2003-02-05,11.753,11.845,11.604,11.639,1415146,0
2003-02-06,11.648,11.801,11.648,11.648,783356,0
2003-02-07,11.733,11.81,11.57,11.57,680696,0
2003-02-10,11.579,11.63,11.352,11.484,642131,0
2003-02-11,11.493,11.596,11.263,11.352,606692,0
2003-02-12,11.344,11.379,11.138,11.158,517819,0
2003-02-13,11.138,11.166,10.508,10.695,1277156,0
2003-02-14,10.676,11.065,10.573,11.048,954637,0
2003-02-18,11.326,11.676,11.319,11.57,580624,0
2003-02-19,11.579,11.604,11.234,11.319,413437,0
2003-02-20,11.326,11.416,11.091,11.186,603780,0
2003-02-21,11.138,11.326,11.074,11.273,597749,0
2003-02-24,11.282,11.282,10.841,10.851,400080,0
2003-02-25,10.767,10.955,10.489,10.889,643209,0
2003-02-26,10.889,11.012,10.861,10.917,581376,0
2003-02-27,10.955,11.119,10.898,11.1,976716,0
2003-02-28,11.138,11.541,11.138,11.416,1087670,0
2003-03-03,11.743,11.743,11.224,11.253,777108,0
2003-03-04,11.263,11.396,11.1,11.1,1094782,0
2003-03-05,11.148,11.291,11.012,11.234,1148642,0
2003-03-06,11.138,11.166,10.898,11.031,905082,0
2003-03-07,10.936,11.176,10.767,11.138,754594,0
2003-03-10,11.091,11.119,10.536,10.536,878800,0
2003-03-11,10.814,10.814,10.489,10.545,1205194,0
2003-03-12,10.526,10.705,10.516,10.61,717430,0
2003-03-13,10.814,11.002,10.804,10.955,1178697,0
2003-03-14,11.138,11.224,11.065,11.119,939014,0
2003-03-17,11.082,11.666,10.917,11.56,1000632,0
2003-03-18,11.512,11.639,11.426,11.465,832801,0
2003-03-19,11.512,11.648,11.493,11.648,897651,0
2003-03-20,11.648,11.964,11.604,11.875,1273384,0
2003-03-21,11.974,12.476,11.882,12.476,952910,0
2003-03-24,12.44,12.44,11.763,11.855,663677,0
2003-03-25,11.791,12.273,11.743,12.143,712906,0
2003-03-26,12.095,12.207,12.003,12.031,578900,0
2003-03-27,11.974,12.384,11.882,12.171,590207,0
2003-03-28,12.095,12.207,11.845,11.845,667339,0
2003-03-31,11.772,12.449,11.604,12.254,954312,0
2003-04-01,12.402,12.412,11.837,12.068,1025731,0
2003-04-02,12.364,12.745,12.364,12.44,1201320,0
2003-04-03,12.523,12.662,12.254,12.432,700516,0
2003-04-04,12.44,12.44,12.18,12.3,725511,0
2003-04-07,12.578,12.7,12.319,12.326,802749,0
2003-04-08,12.254,12.374,12.171,12.207,622417,0
2003-04-09,12.254,12.468,12.012,12.051,666907,0
2003-04-10,12.076,12.3,11.918,12.3,548198,0
2003-04-11,12.3,12.468,11.937,11.984,509310,0
2003-04-14,11.993,12.393,11.984,12.374,608955,0
2003-04-15,12.374,12.459,12.197,12.364,602491,0
2003-04-16,12.533,12.672,12.235,12.309,990183,0
2003-04-17,12.235,12.523,12.235,12.459,457711,0
2003-04-21,12.393,12.624,12.345,12.615,844974,0
2003-04-22,12.533,12.894,12.459,12.81,982213,0
2003-04-23,13.556,14.853,13.537,14.676,3465425,0
2003-04-24,14.676,14.676,14.202,14.436,1398773,0
2003-04-25,14.426,14.742,14.39,14.651,870610,0
2003-04-28,14.632,14.946,14.632,14.892,940522,0
2003-04-29,14.882,15.019,14.722,14.93,749422,0
2003-04-30,14.853,15.206,14.632,15.058,1873504,0
2003-05-01,14.946,15.289,14.796,15.141,868242,0
2003-05-02,14.946,15.241,14.91,15.131,988780,0
2003-05-05,15.075,15.261,15.039,15.179,2060403,0
2003-05-06,15.131,15.197,14.955,15.141,1134315,0
2003-05-07,15.093,15.206,14.955,15.206,816965,0
2003-05-08,15.058,15.066,14.732,14.796,894416,0
2003-05-09,15.019,15.261,14.901,15.241,843356,0
2003-05-12,15.197,15.53,15.131,15.503,921025,0
2003-05-13,15.411,15.439,15.225,15.289,743392,0
2003-05-14,15.289,15.411,15.216,15.316,1304087,0
2003-05-15,15.197,15.336,15.093,15.261,1652246,0
2003-05-16,15.27,15.27,13.653,14.761,3255042,0
2003-05-19,14.574,14.622,14.426,14.454,983286,0
2003-05-20,14.454,14.742,14.373,14.518,1010434,0
2003-05-21,14.445,14.761,14.373,14.622,623283,0
2003-05-22,14.622,14.872,14.508,14.796,849823,0
2003-05-23,14.722,15.261,14.685,15.151,834199,0
2003-05-27,15.085,15.698,15.029,15.651,651718,0
2003-05-28,15.651,15.968,15.503,15.708,901421,0
2003-05-29,15.688,16.096,15.688,15.856,848312,0
2003-05-30,15.91,16.598,15.885,16.598,986520,0
2003-06-02,16.479,16.709,16.015,16.283,999123,0
2003-06-03,16.06,16.235,15.92,16.227,910250,0
2003-06-04,15.316,15.586,14.901,14.983,3102183,0
2003-06-05,14.992,16.152,14.992,15.439,2380016,0
2003-06-06,15.595,15.827,15.206,15.225,1432920,0
2003-06-09,15.075,15.27,14.815,14.853,1162321,0
2003-06-10,15.058,15.316,15.029,15.085,882567,0
2003-06-11,15.066,15.345,15.058,15.225,1081639,0
2003-06-12,15.206,15.782,15.206,15.782,984797,0
2003-06-13,15.875,16.005,15.392,15.484,875998,0
2003-06-16,15.484,15.976,15.484,15.875,805546,0
2003-06-17,15.866,16.616,15.772,16.505,890971,0
2003-06-18,16.831,17.062,16.689,16.951,965730,0
2003-06-19,16.875,16.875,15.354,15.439,1886646,0
2003-06-20,15.643,15.929,15.586,15.782,3341974,0
2003-06-23,15.799,15.799,15.326,15.336,1303116,0
2003-06-24,15.354,15.809,15.354,15.53,1067852,0
2003-06-25,15.419,15.419,14.823,14.91,1701471,0
2003-06-26,14.761,15.019,14.713,14.936,1323797,0
2003-06-27,14.946,14.973,14.641,14.761,1448756,0
2003-06-30,15.085,15.17,14.722,14.853,1762446,0
2003-07-01,14.806,15.029,14.565,15.009,1280711,0
2003-07-02,14.946,14.955,14.761,14.853,1352561,0
2003-07-03,14.892,15.103,14.77,14.983,661200,0
2003-07-07,15.093,15.809,15.085,15.688,1821260,0
2003-07-08,15.503,16.283,15.503,16.152,936215,0
2003-07-09,16.06,16.124,15.688,15.827,687160,0
2003-07-10,15.493,15.493,14.761,15.058,1792069,0
2003-07-11,15.058,15.27,15.029,15.233,787340,0
2003-07-14,15.307,15.661,15.307,15.429,884724,0
2003-07-15,15.429,15.429,15.039,15.179,965945,0
2003-07-16,15.27,15.27,14.882,15.048,642779,0
2003-07-17,14.823,14.833,14.138,14.353,1320351,0
2003-07-18,14.353,14.843,14.343,14.806,640623,0
2003-07-21,14.761,14.761,14.297,14.316,545292,0
2003-07-22,14.622,15,14.398,14.872,1011941,0
2003-07-23,15.316,15.521,14.901,15.383,1288357,0
2003-07-24,15.383,15.383,14.676,14.685,921887,0
2003-07-25,14.815,15.688,14.761,15.503,1670447,0
2003-07-28,15.411,15.419,14.992,15.075,958622,0
2003-07-29,15.093,15.411,14.892,15.354,1594286,0
2003-07-30,15.354,15.678,15.279,15.55,1242684,0
2003-07-31,15.688,16.106,15.53,15.661,1716122,0
2003-08-01,15.643,15.772,15.503,15.67,988999,0
2003-08-04,15.643,15.809,15.298,15.809,842927,0
2003-08-05,15.782,15.958,15.465,15.53,1349759,0
2003-08-06,15.513,15.576,15.225,15.233,598829,0
2003-08-07,15.179,15.643,15.093,15.447,758364,0
2003-08-08,15.383,15.614,15.241,15.54,574914,0
2003-08-11,15.465,16.106,15.383,15.762,1191730,0
2003-08-12,15.782,15.995,15.772,15.976,490029,0
2003-08-13,15.885,16.043,15.698,15.866,545396,0
2003-08-14,15.866,16.124,15.745,16.069,565001,0
2003-08-15,16.015,16.106,15.875,16.033,329522,0
2003-08-18,16.052,16.46,15.985,16.235,511465,0
2003-08-19,16.106,16.44,16.077,16.374,920268,0
2003-08-20,16.283,16.553,16.171,16.489,523098,0
2003-08-21,16.43,17.007,16.382,16.709,724109,0
2003-08-22,16.709,16.84,16.283,16.525,519113,0
2003-08-25,16.34,16.45,16.069,16.283,396312,0
2003-08-26,16.152,16.43,15.901,16.374,473224,0
2003-08-27,16.374,16.588,16.293,16.401,401806,0
2003-08-28,16.44,16.719,16.162,16.673,687593,0
2003-08-29,16.616,16.738,16.382,16.709,762890,0
2003-09-02,16.709,16.766,16.142,16.616,1641037,0
2003-09-03,16.626,17.054,16.616,17.044,1618202,0
2003-09-04,16.776,17.554,16.634,17.479,1419026,0
2003-09-05,17.388,17.544,17.081,17.425,1207244,0
2003-09-08,17.406,17.518,16.98,17.118,791113,0
2003-09-09,17.127,17.359,16.922,17.174,600445,0
2003-09-10,17.081,17.267,16.644,16.803,709999,0
2003-09-11,16.803,17.034,16.786,16.895,566618,0
2003-09-12,16.831,16.858,16.382,16.803,756317,0
2003-09-15,16.803,17.09,16.699,16.905,775277,0
2003-09-16,16.875,17.24,16.84,17.23,498324,0
2003-09-17,17.174,17.378,17.034,17.285,757502,0
2003-09-18,17.285,17.812,17.118,17.685,742528,0
2003-09-19,17.685,18.196,17.581,18.072,1342327,0
2003-09-22,17.359,17.562,17.034,17.526,754485,0
2003-09-23,17.499,17.796,17.406,17.694,512218,0
2003-09-24,17.499,17.732,17.081,17.081,665829,0
2003-09-25,16.989,17.007,16.689,16.757,698687,0
2003-09-26,16.757,16.831,16.479,16.689,746084,0
2003-09-29,16.757,17.305,16.757,17.276,839048,0
2003-09-30,17.276,17.276,16.634,17.025,708275,0
2003-10-01,17.025,17.544,16.98,17.544,716026,0
2003-10-02,17.638,17.812,17.572,17.675,626509,0
2003-10-03,17.918,18.261,17.918,18.054,794128,0
2003-10-06,17.918,18.216,17.803,18.168,459975,0
2003-10-07,18.168,18.735,18.054,18.705,1019373,0
2003-10-08,18.705,19.032,18.53,18.799,1533533,0
2003-10-09,18.9,19.308,18.836,19.124,1139812,0
2003-10-10,19.124,19.188,18.844,19.114,687593,0
2003-10-13,18.1,18.657,17.918,18.168,3252240,0
2003-10-14,18.149,18.307,17.822,18.03,2571437,0
2003-10-15,18.03,18.03,16.989,16.989,3149474,0
2003-10-16,17.007,17.099,16.689,16.766,3360069,0
2003-10-17,16.849,16.989,16.616,16.709,1258626,0
2003-10-20,16.709,17.118,16.469,17.09,1180527,0
2003-10-21,17.09,17.388,17.016,17.248,899371,0
2003-10-22,15.289,16.217,12.728,13.116,7233654,0
2003-10-23,13.165,13.979,13.126,13.914,3324737,0
2003-10-24,13.904,13.922,13.508,13.878,1723017,0
2003-10-27,13.97,14.472,13.97,14.39,1981226,0
2003-10-28,14.373,14.722,14.363,14.676,1354174,0
2003-10-29,14.574,14.676,14.454,14.593,995137,0
2003-10-30,14.713,14.777,14.481,14.481,731434,0
2003-10-31,14.462,14.91,14.462,14.91,1320028,0
2003-11-03,14.91,15.643,14.685,15.392,1372542,0
2003-11-04,15.364,15.364,14.398,14.695,1484907,0
2003-11-05,14.751,14.853,14.445,14.574,1354174,0
2003-11-06,14.574,14.964,14.398,14.964,867057,0
2003-11-07,14.93,15.17,14.777,14.815,565113,0
2003-11-10,14.853,14.853,14.641,14.751,608091,0
2003-11-11,14.751,14.892,14.713,14.742,751686,0
2003-11-12,14.777,15.279,14.641,15.216,800916,0
2003-11-13,14.862,15.058,14.722,14.892,517392,0
2003-11-14,14.853,14.901,14.481,14.481,615092,0
2003-11-17,14.39,14.39,14.038,14.165,1126343,0
2003-11-18,14.111,14.454,13.922,13.961,592689,0
2003-11-19,13.86,14.138,13.851,13.922,1358051,0
2003-11-20,13.86,14.267,13.769,13.878,959803,0
2003-11-21,13.998,14.018,13.739,13.834,826121,0
2003-11-24,13.841,14.148,13.816,14.057,1201967,0
2003-11-25,14.175,14.508,14.111,14.39,707736,0
2003-11-26,14.334,14.398,14.008,14.211,512653,0
2003-11-28,14.156,14.408,14.156,14.239,194441,0
2003-12-01,14.202,14.508,14.202,14.416,730895,0
2003-12-02,14.249,14.373,14.119,14.202,1291051,0
2003-12-03,14.165,14.353,13.97,13.97,957758,0
2003-12-04,13.97,14.156,13.961,14.119,1052985,0
2003-12-05,14.067,14.138,13.97,14.028,324675,0
2003-12-08,14.018,14.038,13.702,13.878,577068,0
2003-12-09,13.834,14.008,13.556,13.597,552832,0
2003-12-10,13.508,13.941,13.472,13.86,684252,0
2003-12-11,13.769,14.111,13.663,14.093,790681,0
2003-12-12,14.057,14.138,13.851,14.111,567374,0
2003-12-15,14.324,14.445,14.028,14.084,827091,0
2003-12-16,16.106,16.209,15.085,15.289,3916889,0
2003-12-17,15.316,15.326,14.882,14.936,1156395,0
2003-12-18,14.93,15.216,14.853,15.151,1052877,0
2003-12-19,15.241,15.241,14.892,14.964,862640,0
2003-12-22,14.973,15.289,14.93,15.225,600874,0
2003-12-23,15.241,15.985,14.992,15.948,1500462,0
2003-12-24,16.181,16.498,16.086,16.274,860701,0
2003-12-26,16.374,16.411,16.152,16.162,273401,0
2003-12-29,16.162,16.365,15.875,16.086,746839,0
2003-12-30,16.06,16.283,15.856,16.106,613369,0
2003-12-31,16.052,16.245,16.024,16.209,507156,0
2004-01-02,16.265,16.515,16.245,16.382,773983,0
2004-01-05,16.374,16.709,16.349,16.544,826552,0
2004-01-06,16.374,16.479,16.191,16.479,1186990,0
2004-01-07,16.479,16.738,16.245,16.738,812442,0
2004-01-08,16.728,16.885,16.562,16.748,1016251,0
2004-01-09,18.456,18.53,17.463,17.479,1626069,0
2004-01-12,17.397,17.703,17.016,17.685,1068173,0
2004-01-13,17.174,17.638,17.174,17.518,1424519,0
2004-01-14,17.518,17.638,17.388,17.479,1099628,0
2004-01-15,17.479,17.554,17.136,17.463,850791,0
2004-01-16,17.305,17.508,17.156,17.359,681127,0
2004-01-20,17.368,18.12,17.368,18.081,843466,0
2004-01-21,17.822,17.822,16.653,17.034,1512311,0
2004-01-22,17.034,17.034,16.162,16.293,1850991,0
2004-01-23,16.293,16.356,15.938,16.106,1165446,0
2004-01-26,16.015,16.255,15.91,16.245,766766,0
2004-01-27,16.245,16.382,16.033,16.217,1125374,0
2004-01-28,16.217,16.401,15.595,15.624,653766,0
2004-01-29,15.688,15.968,15.475,15.772,670788,0
2004-01-30,15.624,15.661,15.27,15.521,726156,0
2004-02-02,15.465,15.846,15.326,15.661,797359,0
2004-02-03,14.202,14.862,14.165,14.426,3615587,0
2004-02-04,14.426,15.383,14.426,14.901,1565956,0
2004-02-05,15.058,15.151,14.761,15.009,894956,0
2004-02-06,14.843,15.093,14.722,15.085,629636,0
2004-02-09,14.901,15.075,14.77,14.992,554878,0
2004-02-10,14.901,15.364,14.862,15.206,630821,0
2004-02-11,15.093,15.762,15.093,15.55,1126130,0
2004-02-12,15.411,15.762,15.411,15.67,1104475,0
2004-02-13,15.688,15.818,15.465,15.661,651507,0
2004-02-17,15.634,15.735,14.946,15.261,1324661,0
2004-02-18,15.058,15.075,14.796,15.009,1257440,0
2004-02-19,15.009,15.316,14.964,15.029,997509,0
2004-02-20,14.992,15,14.77,14.872,911870,0
2004-02-23,14.806,14.93,14.583,14.641,637176,0
2004-02-24,14.641,14.641,14.316,14.508,721632,0
2004-02-25,14.518,14.815,14.518,14.722,776786,0
2004-02-26,14.593,14.786,14.382,14.713,747698,0
2004-02-27,14.77,15.16,14.761,15.093,1718707,0
2004-03-01,15.131,15.503,15.048,15.503,935244,0
2004-03-02,15.411,15.643,15.364,15.614,1169324,0
2004-03-03,15.455,15.513,15.075,15.484,518252,0
2004-03-04,15.364,15.55,15.093,15.513,565325,0
2004-03-05,15.411,15.688,15.131,15.576,440798,0
2004-03-08,15.455,15.455,15.179,15.189,365823,0
2004-03-09,15.058,15.17,14.815,15.103,726696,0
2004-03-10,15.039,15.206,14.833,14.833,497353,0
2004-03-11,14.843,14.882,14.546,14.593,516530,0
2004-03-12,14.761,14.946,14.742,14.882,535703,0
2004-03-15,14.882,14.901,14.306,14.565,448446,0
2004-03-16,14.546,14.796,14.239,14.565,499400,0
2004-03-17,14.565,15.039,14.527,15,473441,0
2004-03-18,14.901,14.983,14.454,14.713,474085,0
2004-03-19,14.632,14.761,14.39,14.472,636852,0
2004-03-22,14.343,14.343,13.739,13.834,948819,0
2004-03-23,13.878,14.057,13.749,13.979,585256,0
2004-03-24,13.97,14.156,13.769,13.86,703318,0
2004-03-25,13.86,14.472,13.672,14.472,793590,0
2004-03-26,14.267,14.316,14.018,14.111,514803,0
2004-03-29,14.156,14.39,14.138,14.373,359146,0
2004-03-30,14.373,14.508,14.249,14.416,300976,0
2004-03-31,14.398,14.408,14.111,14.111,980165,0
2004-04-01,13.97,14.373,13.97,14.193,817398,0
2004-04-02,14.39,14.722,14.39,14.722,983182,0
2004-04-05,15.179,15.55,15.058,15.27,1487537,0
2004-04-06,15.233,15.233,14.556,14.815,1031116,0
2004-04-07,14.853,14.91,14.436,14.632,919193,0
2004-04-08,14.761,15.624,14.713,15.595,2174372,0
2004-04-12,15.717,16.077,15.455,15.576,970145,0
2004-04-13,15.54,15.651,15.189,15.233,531935,0
2004-04-14,15.048,15.316,14.91,14.992,480550,0
2004-04-15,15.179,15.233,14.695,14.92,612187,0
2004-04-16,14.892,14.91,14.546,14.843,666692,0
2004-04-19,14.761,14.946,14.622,14.901,502956,0
2004-04-20,14.91,15.131,14.574,14.583,591290,0
2004-04-21,14.574,14.901,14.119,14.853,1332308,0
2004-04-22,14.751,14.833,14.583,14.713,670246,0
2004-04-23,14.574,14.695,14.436,14.632,681236,0
2004-04-26,14.67,14.67,14.119,14.175,617572,0
2004-04-27,14.211,14.249,13.922,13.931,687374,0
2004-04-28,13.961,14.076,13.834,13.834,664000,0
2004-04-29,13.834,13.914,13.433,13.556,791866,0
2004-04-30,13.626,13.682,13.357,13.48,877829,0
2004-05-03,13.414,13.48,13.276,13.462,828168,0
2004-05-04,13.433,13.851,13.301,13.807,1023359,0
2004-05-05,13.739,13.824,13.58,13.692,634593,0
2004-05-06,13.878,14.008,13.58,13.961,887844,0
2004-05-07,13.922,14.008,13.472,13.556,626298,0
2004-05-10,13.556,13.617,13.462,13.563,839048,0
2004-05-11,13.556,13.682,13.508,13.634,459975,0
2004-05-12,13.556,13.643,13.24,13.547,597967,0
2004-05-13,13.462,13.816,13.366,13.547,762674,0
2004-05-14,13.571,13.841,13.385,13.692,629205,0
2004-05-17,13.462,13.672,13.292,13.385,696208,0
2004-05-18,13.414,13.556,13.357,13.433,457280,0
2004-05-19,13.433,13.672,13.414,13.452,558322,0
2004-05-20,13.443,13.443,13.005,13.211,785941,0
2004-05-21,13.301,13.375,13.088,13.328,412146,0
2004-05-24,13.32,13.366,13.116,13.267,526114,0
2004-05-25,13.267,13.731,13.136,13.702,561233,0
2004-05-26,13.643,13.886,13.472,13.886,508127,0
2004-05-27,13.878,13.894,13.556,13.634,618323,0
2004-05-28,13.59,13.626,13.452,13.626,404605,0
2004-06-01,13.626,13.626,13.385,13.563,423027,0
2004-06-02,13.556,13.941,13.556,13.922,627590,0
2004-06-03,13.834,13.914,13.663,13.797,946446,0
2004-06-04,13.749,13.914,13.692,13.886,408590,0
2004-06-07,14.018,14.084,13.941,13.989,656676,0
2004-06-08,14.047,14.156,13.914,14.148,515233,0
2004-06-09,14.067,14.239,13.97,13.97,590319,0
2004-06-10,14.038,14.175,13.941,14.119,441873,0
2004-06-14,14.119,14.193,13.692,13.721,668738,0
2004-06-15,13.816,14.067,13.807,13.961,766444,0
2004-06-16,13.914,13.97,13.834,13.941,314762,0
2004-06-17,13.886,14.148,13.841,14.076,704828,0
2004-06-18,14.057,14.258,13.979,13.979,444678,0
2004-06-21,13.97,14.067,13.787,13.922,441873,0
2004-06-22,13.851,14.119,13.851,14.047,412899,0
2004-06-23,13.989,14.038,13.841,13.998,493796,0
2004-06-24,13.961,13.961,13.721,13.778,650428,0
2004-06-25,13.841,13.894,13.711,13.711,558863,0
2004-06-28,13.824,14.103,13.816,13.851,488302,0
2004-06-29,13.86,13.961,13.778,13.824,396312,0
2004-06-30,13.816,14.297,13.807,14.297,1107385,0
2004-07-01,14.22,14.277,13.904,13.914,795527,0
2004-07-02,13.941,13.941,13.739,13.807,309268,0
2004-07-06,13.711,13.731,13.32,13.375,616817,0
2004-07-07,13.366,13.462,13.25,13.32,454372,0
2004-07-08,13.23,13.32,12.884,12.988,1415146,0
2004-07-09,13.041,13.24,12.979,13.183,394155,0
2004-07-12,13.098,13.191,12.923,13.183,373260,0
2004-07-13,13.136,13.211,12.904,12.951,291496,0
2004-07-14,12.951,12.979,12.672,12.81,749640,0
2004-07-15,12.801,12.979,12.738,12.969,649135,0
2004-07-16,12.997,12.997,12.422,12.596,594520,0
2004-07-19,12.596,12.875,12.587,12.71,835818,0
2004-07-20,12.71,12.969,12.523,12.961,832478,0
2004-07-21,13.041,13.078,12.72,12.81,929643,0
2004-07-22,12.829,12.942,12.335,12.569,1290513,0
2004-07-23,12.485,12.485,12.114,12.319,783681,0
2004-07-26,12.29,12.485,12.171,12.402,640623,0
2004-07-27,12.44,12.615,12.432,12.533,673693,0
2004-07-28,12.533,12.533,12.068,12.393,855424,0
2004-07-29,12.55,12.596,12.384,12.495,555419,0
2004-07-30,12.468,12.468,12.263,12.29,537103,0
2004-08-02,12.3,12.44,11.974,12.402,787556,0
2004-08-03,12.335,12.345,12.051,12.143,724754,0
2004-08-04,12.051,12.143,11.911,11.974,1017329,0
2004-08-05,11.984,12.003,11.695,11.733,884401,0
2004-08-06,11.639,11.791,11.416,11.541,888601,0
2004-08-09,11.57,11.763,11.57,11.724,515989,0
2004-08-10,11.743,12.031,11.613,11.993,726583,0
2004-08-11,11.974,11.974,11.704,11.81,500043,0
2004-08-12,11.81,11.902,11.676,11.763,641057,0
2004-08-13,11.782,11.819,11.426,11.532,371213,0
2004-08-16,11.512,11.892,11.512,11.855,437889,0
2004-08-17,11.855,11.984,11.827,11.947,420763,0
2004-08-18,11.947,12.114,11.892,12.114,472363,0
2004-08-19,12.068,12.068,11.902,12.041,490891,0
2004-08-20,11.993,12.533,11.902,12.495,792621,0
2004-08-23,12.485,12.682,12.345,12.624,723568,0
2004-08-24,12.634,12.7,12.44,12.587,669599,0
2004-08-25,12.587,13.25,12.514,13.098,951726,0
2004-08-26,13.041,13.041,12.773,12.894,553155,0
2004-08-27,12.884,13.005,12.867,12.914,367440,0
2004-08-30,12.82,12.867,12.71,12.738,389738,0
2004-08-31,12.745,12.904,12.672,12.904,354193,0
2004-09-01,12.839,12.884,12.533,12.624,539043,0
2004-09-02,12.569,12.829,12.56,12.81,449201,0
2004-09-03,12.82,12.839,12.56,12.615,420763,0
2004-09-07,12.662,12.764,12.55,12.755,427442,0
2004-09-08,12.72,12.848,12.662,12.682,508556,0
2004-09-09,12.7,12.764,12.495,12.672,404711,0
2004-09-10,12.254,12.485,12.161,12.412,625328,0
2004-09-13,12.384,12.449,12.19,12.412,567590,0
2004-09-14,12.335,12.374,12.143,12.254,337602,0
2004-09-15,12.207,12.235,11.882,12.041,559939,0
2004-09-16,12.003,12.153,12.003,12.076,329202,0
2004-09-17,12.197,12.197,11.827,11.882,675956,0
2004-09-20,11.882,11.882,11.656,11.791,485610,0
2004-09-21,11.763,11.911,11.743,11.855,489707,0
2004-09-22,11.772,11.782,11.613,11.676,475272,0
2004-09-23,11.648,11.974,11.621,11.911,694162,0
2004-09-24,11.902,12.003,11.81,11.855,511033,0
2004-09-27,11.892,11.947,11.791,11.845,358823,0
2004-09-28,11.753,11.964,11.753,11.882,545292,0
2004-09-29,11.837,11.993,11.782,11.875,820198,0
2004-09-30,11.875,12.569,11.875,12.468,1128820,0
2004-10-01,12.468,12.72,12.254,12.662,695239,0
2004-10-04,12.857,12.942,12.691,12.72,447475,0
2004-10-05,12.72,12.764,12.468,12.569,684468,0
2004-10-06,12.55,12.624,12.44,12.587,528593,0
2004-10-07,12.514,12.523,12.364,12.393,332106,0
2004-10-08,12.384,12.505,12.29,12.432,446722,0
2004-10-11,12.355,12.514,12.326,12.44,274259,0
2004-10-12,12.309,12.374,12.124,12.216,561772,0
2004-10-13,12.197,12.485,12.18,12.3,486799,0
2004-10-14,12.263,12.495,12.254,12.412,580082,0
2004-10-15,12.422,12.755,12.355,12.682,674445,0
2004-10-18,12.72,12.745,12.514,12.728,386402,0
2004-10-19,12.72,12.764,12.412,12.44,857361,0
2004-10-20,12.226,12.226,11.666,11.911,1635438,0
2004-10-21,11.837,12.041,11.81,11.918,683603,0
2004-10-22,12.245,12.374,12.086,12.095,1033269,0
2004-10-25,12.022,12.18,11.984,12.061,861345,0
2004-10-26,12.061,12.068,11.753,11.875,1095213,0
2004-10-27,11.819,12.216,11.532,12.207,1382722,0
2004-10-28,12.216,12.345,12.161,12.226,638899,0
2004-10-29,12.283,12.29,11.882,12.076,997615,0
2004-11-01,12.068,12.283,11.937,12.273,757394,0
2004-11-02,12.254,12.596,12.245,12.44,738975,0
2004-11-03,12.505,12.829,12.402,12.662,1153706,0
2004-11-04,12.578,13.108,12.459,13.041,1200887,0
2004-11-05,12.951,13.183,12.867,12.914,794343,0
2004-11-08,12.914,13.174,12.904,13.005,702889,0
2004-11-09,12.942,13.078,12.942,12.961,450709,0
2004-11-10,12.942,13.041,12.857,12.951,292358,0
2004-11-11,12.951,13.191,12.951,13.183,326073,0
2004-11-12,13.136,13.366,12.997,13.357,495199,0
2004-11-15,13.32,13.366,13.088,13.174,418933,0
2004-11-16,13.051,13.433,12.942,13.423,742528,0
2004-11-17,13.518,14.119,13.518,13.922,1327245,0
2004-11-18,13.922,14.111,13.851,14.057,1022931,0
2004-11-19,13.97,13.97,13.769,13.86,766659,0
2004-11-22,13.86,14.076,13.607,14.076,616388,0
2004-11-23,14.018,14.047,13.86,13.922,564569,0
2004-11-24,13.922,14.211,13.894,14.093,451141,0
2004-11-26,14.008,14.076,13.931,14.057,128189,0
2004-11-29,14.111,14.193,13.824,13.878,687374,0
2004-11-30,13.878,14.018,13.807,13.807,605615,0
2004-12-01,13.797,14.076,13.682,14.057,668845,0
2004-12-02,14.057,14.057,13.749,13.778,796603,0
2004-12-03,13.739,13.824,13.556,13.663,736066,0
2004-12-06,13.571,13.607,13.433,13.547,517499,0
2004-12-07,13.571,13.692,13.301,13.311,496062,0
2004-12-08,13.23,13.414,13.136,13.375,650106,0
2004-12-09,13.357,13.357,13.051,13.328,455342,0
2004-12-10,13.24,13.25,13.032,13.183,523641,0
2004-12-13,13.23,13.824,13.221,13.824,1071512,0
2004-12-14,13.692,13.824,13.433,13.787,774953,0
2004-12-15,13.787,13.816,13.607,13.663,544860,0
2004-12-16,13.607,13.663,13.211,13.395,618000,0
2004-12-17,13.136,13.834,13.136,13.834,1150903,0
2004-12-20,13.869,14.008,13.797,13.878,890538,0
2004-12-21,13.869,13.869,13.385,13.452,807271,0
2004-12-22,13.462,13.797,13.405,13.749,657860,0
2004-12-23,13.682,13.834,13.643,13.749,264028,0
2004-12-27,13.739,13.816,13.626,13.711,426795,0
2004-12-28,13.692,13.961,13.692,13.904,417205,0
2004-12-29,13.851,14.018,13.841,13.904,303670,0
2004-12-30,13.834,13.951,13.816,13.894,248085,0
2004-12-31,13.787,14.047,13.643,13.914,380045,0
2005-01-03,13.914,14.297,13.914,14.093,753411,0
2005-01-04,14.047,14.129,13.292,13.433,751469,0
2005-01-05,13.462,13.672,13.462,13.607,691146,0
2005-01-06,13.597,13.869,13.537,13.769,553801,0
2005-01-07,13.86,14.018,13.778,13.914,731864,0
2005-01-10,13.824,13.914,13.653,13.807,744360,0
2005-01-11,13.711,13.731,13.433,13.472,462992,0
2005-01-12,13.414,13.571,13.183,13.537,601089,0
2005-01-13,13.49,13.49,13.078,13.108,625758,0
2005-01-14,13.183,13.433,13.155,13.395,346006,0
2005-01-18,13.259,13.739,13.174,13.711,699548,0
2005-01-19,13.711,14.416,13.48,13.989,1224909,0
2005-01-20,13.787,13.851,13.59,13.682,727665,0
2005-01-21,13.663,13.759,13.58,13.58,441664,0
2005-01-24,13.556,13.571,13.136,13.165,1514144,0
2005-01-25,13.098,13.23,12.942,12.997,856605,0
2005-01-26,12.904,13.405,12.884,13.32,683712,0
2005-01-27,13.23,13.267,12.801,12.857,787881,0
2005-01-28,12.848,12.923,12.7,12.81,685759,0
2005-01-31,12.81,13.292,12.801,13.267,599152,0
2005-02-01,13.211,13.301,12.979,13.078,528164,0
2005-02-02,13.051,13.146,12.979,13.032,380583,0
2005-02-03,12.951,13.183,12.839,13.174,635133,0
2005-02-04,13.108,13.433,13.108,13.433,454048,0
2005-02-07,13.414,13.414,13.25,13.328,216521,0
2005-02-08,13.276,13.32,12.988,13.211,370996,0
2005-02-09,13.183,13.191,13.015,13.155,498861,0
2005-02-10,13.126,13.155,12.979,13.108,357960,0
2005-02-11,13.041,13.259,12.942,13.183,278894,0
2005-02-14,13.088,13.25,12.961,13.191,434228,0
2005-02-15,13.146,13.556,13.116,13.537,1682297,0
2005-02-16,13.443,13.547,13.366,13.547,604860,0
2005-02-17,13.5,13.816,13.5,13.607,816534,0
2005-02-18,13.607,13.749,13.452,13.682,568451,0
2005-02-22,13.617,13.617,13.108,13.155,411283,0
2005-02-23,13.183,13.672,13.098,13.59,696854,0
2005-02-24,13.597,13.778,13.508,13.721,502093,0
2005-02-25,13.626,13.851,13.518,13.787,798329,0
2005-02-28,13.731,14.008,13.537,13.914,701164,0
2005-03-01,13.787,14.093,13.702,14.067,837863,0
2005-03-02,14.047,14.408,14.038,14.373,924792,0
2005-03-03,14.277,14.306,13.841,14.076,1055569,0
2005-03-04,14.076,14.324,14.008,14.306,749422,0
2005-03-07,14.258,14.632,14.258,14.499,766444,0
2005-03-08,14.481,14.556,14.39,14.436,594193,0
2005-03-09,14.39,14.481,14.165,14.183,656780,0
2005-03-10,14.111,14.363,13.961,14.193,507693,0
2005-03-11,14.193,14.202,14.047,14.103,587300,0
2005-03-14,14.028,14.353,14.028,14.277,555952,0
2005-03-15,14.324,14.353,14.084,14.119,478609,0
2005-03-16,13.941,14.018,13.617,13.86,890431,0
2005-03-17,13.941,14.038,13.841,13.961,497460,0
2005-03-18,13.904,13.922,13.59,13.769,794667,0
2005-03-21,13.692,13.904,13.617,13.869,421409,0
2005-03-22,13.851,13.886,13.721,13.749,734988,0
2005-03-23,13.749,13.869,13.643,13.702,506509,0
2005-03-24,13.643,13.682,13.556,13.617,323704,0
2005-03-28,13.626,13.739,13.571,13.731,453404,0
2005-03-29,13.692,13.749,13.527,13.563,571144,0
2005-03-30,13.597,13.989,13.518,13.961,776786,0
2005-03-31,13.894,13.931,13.702,13.86,695135,0
2005-04-01,13.851,14.008,13.702,13.834,440907,0
2005-04-04,13.816,13.841,13.617,13.769,328231,0
2005-04-05,13.797,13.797,13.48,13.547,720664,0
2005-04-06,13.527,13.721,13.527,13.547,458466,0
2005-04-07,13.556,13.778,13.472,13.721,477641,0
2005-04-08,13.653,13.692,13.423,13.423,359362,0
2005-04-11,13.59,13.597,13.423,13.48,508987,0
2005-04-12,13.423,13.58,13.292,13.49,639977,0
2005-04-13,13.49,13.692,13.414,13.443,541087,0
2005-04-14,13.423,13.547,13.25,13.25,340833,0
2005-04-15,13.155,13.328,12.914,12.961,526009,0
2005-04-18,12.961,13.311,12.643,13.005,651289,0
2005-04-19,13.005,13.191,12.857,13.126,599476,0
2005-04-20,13.126,13.136,12.867,12.884,371213,0
2005-04-21,12.884,13.174,12.82,13.098,504894,0
2005-04-22,13.023,13.221,12.884,13.032,572868,0
2005-04-25,13.032,13.201,12.82,13.041,978764,0
2005-04-26,12.904,12.997,12.578,12.672,721308,0
2005-04-27,12.068,12.3,11.81,11.974,1820938,0
2005-04-28,11.974,11.974,11.666,11.676,1169647,0
2005-04-29,11.714,12.061,11.695,12.031,964761,0
2005-05-02,12.068,12.3,11.974,12.216,705362,0
2005-05-03,12.124,12.29,11.772,11.956,963573,0
2005-05-04,11.956,11.993,11.845,11.947,791974,0
2005-05-05,11.902,12.061,11.81,11.875,508987,0
2005-05-06,11.927,11.964,11.801,11.827,582669,0
2005-05-09,12.041,12.134,11.947,12.104,991043,0
2005-05-10,12.012,12.345,12.012,12.235,916824,0
2005-05-11,12.19,12.19,11.911,12.012,524931,0
2005-05-12,11.984,12.134,11.875,11.902,518792,0
2005-05-13,11.882,11.947,11.743,11.819,504033,0
2005-05-16,11.791,12.022,11.772,11.993,320583,0
2005-05-17,12.003,12.068,11.911,12.068,510282,0
2005-05-18,12.161,12.29,12.022,12.197,578144,0
2005-05-19,12.207,12.29,12.076,12.235,470315,0
2005-05-20,12.254,12.254,12.104,12.143,518037,0
2005-05-23,12.095,12.449,12.095,12.364,863396,0
2005-05-24,12.384,12.523,12.326,12.485,354193,0
2005-05-25,12.44,12.495,12.319,12.374,395664,0
2005-05-26,12.412,12.523,12.207,12.432,386940,0
2005-05-27,12.402,12.533,12.345,12.495,450386,0
2005-05-31,12.44,12.653,12.364,12.653,871795,0
2005-06-01,12.56,12.596,12.422,12.495,480657,0
2005-06-02,12.514,12.533,12.355,12.412,639330,0
2005-06-03,12.422,12.449,12.19,12.319,594840,0
2005-06-06,12.263,12.533,12.143,12.505,481519,0
2005-06-07,12.485,12.682,12.44,12.533,541627,0
2005-06-08,12.533,12.56,12.422,12.476,379182,0
2005-06-09,12.422,12.459,12.283,12.44,403528,0
2005-06-10,12.412,12.422,12.254,12.345,328013,0
2005-06-13,12.309,12.495,12.263,12.364,345574,0
2005-06-14,12.326,12.384,12.143,12.263,391570,0
2005-06-15,12.273,12.319,12.153,12.283,328122,0
2005-06-16,12.283,12.283,12.095,12.254,317350,0
2005-06-17,12.335,12.449,12.207,12.449,932227,0
2005-06-20,12.309,12.422,12.207,12.412,564894,0
2005-06-21,12.402,12.432,12.273,12.374,405572,0
2005-06-22,12.384,12.384,11.964,11.964,3370519,0
2005-06-23,11.964,12.061,11.819,11.882,432401,0
2005-06-24,11.801,11.927,11.695,11.882,770322,0
2005-06-27,11.81,11.927,11.81,11.902,716892,0
2005-06-28,11.902,12.254,11.845,12.216,569310,0
2005-06-29,12.422,12.904,12.254,12.904,1501000,0
2005-06-30,12.942,13.267,12.923,13.201,1147563,0
2005-07-01,13.25,13.518,13.25,13.366,1067743,0
2005-07-05,13.32,13.452,13.201,13.366,1103181,0
2005-07-06,13.357,13.5,13.23,13.366,584286,0
2005-07-07,13.183,13.414,13.051,13.375,578040,0
2005-07-08,13.375,13.617,13.32,13.607,638145,0
2005-07-11,13.462,13.58,13.267,13.414,611324,0
2005-07-12,13.338,13.49,13.32,13.414,568451,0
2005-07-13,13.385,13.59,13.366,13.443,477424,0
2005-07-14,13.357,13.547,13.347,13.405,368301,0
2005-07-15,13.414,13.5,13.347,13.443,310777,0
2005-07-18,13.405,13.5,13.328,13.366,318105,0
2005-07-19,13.32,13.452,13.259,13.385,514050,0
2005-07-20,13.58,14.202,13.508,13.951,2058786,0
2005-07-21,13.834,13.886,13.49,13.49,1070005,0
2005-07-22,13.5,13.749,13.5,13.692,867918,0
2005-07-25,13.634,13.711,13.433,13.433,767520,0
2005-07-26,13.5,13.731,13.443,13.547,750716,0
2005-07-27,13.547,13.626,13.462,13.537,571897,0
2005-07-28,13.556,13.643,13.462,13.5,555742,0
2005-07-29,13.49,13.547,13.423,13.508,376380,0
2005-08-01,13.556,13.597,13.375,13.375,566834,0
2005-08-02,13.462,13.597,13.385,13.547,554661,0
2005-08-03,13.518,13.547,13.32,13.462,666262,0
2005-08-04,13.452,13.472,13.276,13.292,500910,0
2005-08-05,13.276,13.375,13.191,13.283,450386,0
2005-08-08,13.283,13.32,13.183,13.25,529021,0
2005-08-09,13.259,13.347,13.174,13.211,335447,0
2005-08-10,13.201,13.276,13.06,13.136,420010,0
2005-08-11,13.126,13.211,12.997,13.155,387693,0
2005-08-12,13.155,13.211,13.015,13.098,333615,0
2005-08-15,13.126,13.165,12.933,13.098,402235,0
2005-08-16,13.126,13.126,12.884,13.023,427765,0
2005-08-17,12.933,12.997,12.82,12.997,372613,0
2005-08-18,12.988,12.988,12.7,12.857,309811,0
2005-08-19,12.951,12.969,12.791,12.904,252070,0
2005-08-22,12.951,13.06,12.904,13.005,416994,0
2005-08-23,12.997,13.015,12.904,12.942,251427,0
2005-08-24,12.942,12.988,12.782,12.894,347727,0
2005-08-25,12.875,12.969,12.82,12.914,236882,0
2005-08-26,12.914,12.914,12.764,12.773,324567,0
2005-08-29,12.782,13.116,12.782,13.088,388553,0
2005-08-30,13.023,13.023,12.829,12.914,472794,0
2005-08-31,12.969,13.23,12.848,13.201,420333,0
2005-09-01,13.221,13.259,13.116,13.146,776678,0
2005-09-02,13.146,13.24,13.041,13.191,471823,0
2005-09-06,13.276,13.405,13.201,13.311,562096,0
2005-09-07,13.311,13.338,13.155,13.32,301190,0
2005-09-08,13.23,13.24,13.041,13.136,380691,0
2005-09-09,13.136,13.301,13.005,13.201,362272,0
2005-09-12,13.155,13.311,13.116,13.24,426148,0
2005-09-13,13.06,13.165,13.005,13.051,430243,0
2005-09-14,13.088,13.527,13.051,13.508,714091,0
2005-09-15,13.472,13.556,13.221,13.347,387907,0
2005-09-16,13.405,13.626,13.276,13.462,597104,0
2005-09-19,13.375,13.462,13.191,13.338,323058,0
2005-09-20,13.292,13.48,13.191,13.191,437459,0
2005-09-21,13.191,13.191,13.051,13.098,259288,0
2005-09-22,13.023,13.032,12.791,12.801,464498,0
2005-09-23,12.801,13.023,12.764,12.997,361083,0
2005-09-26,12.997,13.069,12.82,12.988,351928,0
2005-09-27,12.942,13.032,12.82,12.979,243562,0
2005-09-28,12.951,13.069,12.894,13.015,182699,0
2005-09-29,12.942,13.116,12.81,13.116,362378,0
2005-09-30,13.06,13.462,12.988,13.338,563063,0
2005-10-03,13.338,13.338,13.098,13.259,487442,0
2005-10-04,13.259,13.357,13.088,13.211,470961,0
2005-10-05,13.116,13.211,12.942,12.997,463959,0
2005-10-06,12.951,13.041,12.755,12.773,523208,0
2005-10-07,12.914,13.015,12.764,13.005,606799,0
2005-10-10,13.005,13.023,12.82,12.904,481841,0
2005-10-11,12.884,12.884,12.606,12.634,770322,0
2005-10-12,12.691,12.951,12.672,12.745,700733,0
2005-10-13,12.643,12.848,12.643,12.755,442954,0
2005-10-14,12.764,13.015,12.672,13.005,590531,0
2005-10-17,12.951,13.015,12.72,12.829,723032,0
2005-10-18,12.857,12.988,12.738,12.764,336956,0
2005-10-19,12.857,12.979,12.672,12.933,703856,0
2005-10-20,13.116,14.964,13.116,14.632,3483305,0
2005-10-21,14.641,15.307,14.306,14.761,1604630,0
2005-10-24,14.77,15.009,13.961,14.955,1121496,0
2005-10-25,14.955,15.465,14.862,15.251,1348252,0
2005-10-26,15.298,15.419,14.964,15.058,1247854,0
2005-10-27,15.029,15.039,14.641,14.695,1117081,0
2005-10-28,14.815,14.901,14.713,14.853,643102,0
2005-10-31,14.992,15.27,14.833,15.085,1420208,0
2005-11-01,15.113,15.251,14.892,15.029,1092948,0
2005-11-02,14.946,15.402,14.946,15.216,863396,0
2005-11-03,15.316,15.55,15.066,15.122,556708,0
2005-11-04,15.16,15.298,15.029,15.122,918870,0
2005-11-07,15.131,15.475,15.075,15.326,853805,0
2005-11-08,15.326,15.326,14.992,15.039,694486,0
2005-11-09,14.22,15.216,14.22,15.093,810288,0
2005-11-10,14.946,15.058,14.806,15.009,764397,0
2005-11-11,15.009,15.122,14.91,15.039,485399,0
2005-11-14,15.009,15.066,14.786,15.019,552290,0
2005-11-15,15.085,15.225,14.872,14.973,503278,0
2005-11-16,14.973,15.039,14.901,15.029,363239,0
2005-11-17,15.058,15.27,14.964,15.179,582239,0
2005-11-18,15.316,15.316,14.901,15.085,776786,0
2005-11-21,15.122,15.364,15.029,15.307,487874,0
2005-11-22,15.197,15.316,15.019,15.058,496277,0
2005-11-23,15.113,15.316,14.992,15.289,285788,0
2005-11-25,15.402,15.53,15.316,15.336,196055,0
2005-11-28,15.383,15.392,15.039,15.039,566403,0
2005-11-29,15.039,15.179,14.901,15.048,384029,0
2005-11-30,15.122,15.439,15.029,15.411,866736,0
2005-12-01,15.455,15.586,15.241,15.55,750716,0
2005-12-02,15.503,16.077,15.493,16.024,1770632,0
2005-12-05,16.005,16.06,15.762,15.976,983934,0
2005-12-06,15.929,16.217,15.754,16.2,1156504,0
2005-12-07,16.293,16.616,16.142,16.245,924687,0
2005-12-08,16.245,16.45,16.152,16.382,1388756,0
2005-12-09,16.46,16.616,16.382,16.498,801884,0
2005-12-12,16.544,16.607,16.32,16.505,784970,0
2005-12-13,16.544,16.616,16.171,16.349,925874,0
2005-12-14,16.365,16.571,16.293,16.411,682852,0
2005-12-15,16.411,16.469,16.077,16.132,773877,0
2005-12-16,16.077,16.086,15.809,15.893,937398,0
2005-12-19,15.799,15.818,15.521,15.754,667123,0
2005-12-20,15.67,15.745,15.465,15.503,432401,0
2005-12-21,15.54,15.678,15.484,15.586,384784,0
2005-12-22,15.586,15.595,14.964,15,1592565,0
2005-12-23,14.955,14.964,14.651,14.823,895062,0
2005-12-27,14.815,15.066,14.815,14.992,980487,0
2005-12-28,14.983,15.066,14.823,14.823,538286,0
2005-12-29,14.882,15.141,14.882,15,553692,0
2005-12-30,14.901,14.901,14.713,14.713,661091,0
2006-01-03,15.316,15.316,14.416,14.742,1074745,0
2006-01-04,14.722,14.936,14.632,14.815,794883,0
2006-01-05,14.632,14.833,14.612,14.806,798005,0
2006-01-06,14.853,15.595,14.583,14.722,770647,0
2006-01-09,14.704,14.946,14.67,14.901,630606,0
2006-01-10,14.823,15.307,14.722,15.225,1135933,0
2006-01-11,15.189,15.225,15.019,15.113,545937,0
2006-01-12,15.179,15.316,15.019,15.039,846697,0
2006-01-13,15.131,15.27,14.983,15.009,364209,0
2006-01-17,14.853,14.853,14.508,14.685,679832,0
2006-01-18,14.445,14.853,14.373,14.676,912081,0
2006-01-19,14.67,14.833,14.622,14.815,745223,0
2006-01-20,14.685,14.786,14.508,14.546,752225,0
2006-01-23,14.527,14.602,14.324,14.436,685111,0
2006-01-24,15.27,17.33,14.901,15.604,4791914,0
2006-01-25,15.726,16.209,15.726,15.968,2241056,0
2006-01-26,15.929,16.106,15.893,15.958,1233849,0
2006-01-27,15.875,16.227,15.837,15.91,786587,0
2006-01-30,15.837,16.086,15.754,15.885,734772,0
2006-01-31,16.033,16.191,15.91,15.968,807593,0
2006-02-01,15.968,15.968,15.595,15.809,637607,0
2006-02-02,15.717,15.754,15.345,15.503,920268,0
2006-02-03,15.513,15.745,15.216,15.261,699224,0
2006-02-06,15.261,15.643,15.225,15.429,533117,0
2006-02-07,15.336,15.439,15.103,15.241,568556,0
2006-02-08,15.364,15.402,15.17,15.326,313362,0
2006-02-09,15.373,15.595,15.179,15.216,371749,0
2006-02-10,15.251,15.298,15.066,15.17,480334,0
2006-02-13,15.17,15.567,14.992,15.503,854668,0
2006-02-14,15.521,15.586,15.298,15.503,523422,0
2006-02-15,15.54,15.559,15.251,15.475,512004,0
2006-02-16,15.392,15.54,15.251,15.54,389200,0
2006-02-17,15.465,15.54,15.179,15.447,394263,0
2006-02-21,15.439,15.53,15.16,15.27,453296,0
2006-02-22,15.27,15.455,15.216,15.345,527407,0
2006-02-23,15.392,15.455,15.233,15.316,495306,0
2006-02-24,15.241,15.465,15.066,15.419,399434,0
2006-02-27,16.015,16.644,16.005,16.626,1510267,0
2006-02-28,16.479,16.544,16.06,16.124,728418,0
2006-03-01,16.116,16.349,15.976,16.191,452866,0
2006-03-02,16.033,16.191,15.929,16.06,358069,0
2006-03-03,16.535,16.681,16.209,16.616,976070,0
2006-03-06,16.479,16.553,16.181,16.217,640945,0
2006-03-07,16.217,16.421,15.976,15.976,594734,0
2006-03-08,15.875,16.209,15.735,16.116,503278,0
2006-03-09,16.077,16.274,15.985,16.132,500262,0
2006-03-10,16.069,16.33,15.885,16.152,569204,0
2006-03-13,16.152,16.2,16.033,16.096,344174,0
2006-03-14,16.015,16.46,16.005,16.374,424747,0
2006-03-15,16.311,16.553,16.265,16.544,353219,0
2006-03-16,16.535,16.588,16.311,16.498,348589,0
2006-03-17,16.498,16.571,16.33,16.505,889250,0
2006-03-20,16.46,16.535,16.293,16.479,582563,0
2006-03-21,16.43,16.46,16.2,16.32,628342,0
2006-03-22,16.217,16.349,15.976,16.33,509310,0
2006-03-23,16.33,16.673,16.265,16.653,684682,0
2006-03-24,16.653,16.699,16.498,16.699,464931,0
2006-03-27,16.634,16.644,16.411,16.544,1059772,0
2006-03-28,16.535,17.025,16.392,16.942,1561218,0
2006-03-29,16.895,17.072,16.616,16.999,565541,0
2006-03-30,17.044,17.054,16.673,16.811,404066,0
2006-03-31,16.748,16.922,16.578,16.905,705475,0
2006-04-03,16.757,17.007,16.673,16.719,1036611,0
2006-04-04,16.689,16.885,16.598,16.776,971657,0
2006-04-05,16.786,17.034,16.748,16.98,625864,0
2006-04-06,16.98,17.09,16.849,16.912,465146,0
2006-04-07,16.97,17.062,16.709,16.821,356025,0
2006-04-10,16.786,16.942,16.525,16.803,656245,0
2006-04-11,16.795,16.912,16.616,16.728,552612,0
2006-04-12,16.766,17.034,16.663,16.999,471607,0
2006-04-13,16.961,16.97,16.766,16.821,358176,0
2006-04-17,16.895,16.905,16.644,16.786,225246,0
2006-04-18,16.738,16.795,16.535,16.795,1104046,0
2006-04-19,16.84,17.406,16.644,17.267,803930,0
2006-04-20,17.165,17.406,16.999,17.305,608846,0
2006-04-21,17.425,17.425,16.912,17.034,808886,0
2006-04-24,17.044,17.044,16.681,16.776,818474,0
2006-04-25,17.314,18.323,16.989,18.196,2740343,0
2006-04-26,18.1,18.14,17.629,17.703,1086162,0
2006-04-27,17.638,18.323,17.638,18.196,871040,0
2006-04-28,17.992,18.177,17.314,18.072,750609,0
2006-05-01,18.177,18.223,17.526,17.535,866946,0
2006-05-02,17.526,17.918,17.359,17.87,745223,0
2006-05-03,17.851,18.046,17.562,18.03,823858,0
2006-05-04,17.992,18.223,17.972,18.158,570713,0
2006-05-05,18.158,18.398,17.945,18.388,1098229,0
2006-05-08,18.261,18.446,17.832,18.342,813410,0
2006-05-09,18.233,18.314,17.982,18.206,817720,0
2006-05-10,17.87,18.233,17.851,17.972,696854,0
2006-05-11,18.062,18.314,17.87,18.14,737681,0
2006-05-12,18.011,18.054,17.638,17.685,755996,0
2006-05-15,17.554,17.832,17.508,17.803,494015,0
2006-05-16,17.777,17.796,17.591,17.675,621773,0
2006-05-17,17.518,17.657,17.35,17.378,754055,0
2006-05-18,17.35,17.822,17.276,17.611,768921,0
2006-05-19,17.657,17.777,17.33,17.703,833986,0
2006-05-22,17.712,17.86,17.544,17.638,921132,0
2006-05-23,17.751,18.03,17.657,17.703,887415,0
2006-05-24,17.703,17.787,17.397,17.544,1042751,0
2006-05-25,17.638,17.86,17.526,17.712,487442,0
2006-05-26,17.851,17.927,17.638,17.685,700841,0
2006-05-30,17.174,17.174,16.45,16.634,2215091,0
2006-05-31,16.634,17.314,16.634,17.305,2059648,0
2006-06-01,17.34,17.535,17.184,17.359,1345558,0
2006-06-02,17.33,17.544,17.248,17.314,1238484,0
2006-06-05,17.314,17.489,17.174,17.22,1355903,0
2006-06-06,17.23,17.425,17.165,17.314,1014848,0
2006-06-07,17.359,17.611,17.267,17.267,852083,0
2006-06-08,17.174,17.471,16.895,17.406,1155969,0
2006-06-09,17.321,17.388,17.174,17.23,650752,0
2006-06-12,17.267,17.359,17.044,17.23,933952,0
2006-06-13,17.22,17.24,16.875,16.989,1222755,0
2006-06-14,16.942,17.044,16.803,16.98,545937,0
2006-06-15,17.118,17.832,17.062,17.638,1113203,0
2006-06-16,17.572,17.591,17.415,17.415,1040487,0
2006-06-19,17.518,17.732,17.314,17.314,663893,0
2006-06-20,17.35,17.526,17.285,17.415,682852,0
2006-06-21,17.397,17.479,17.321,17.378,728310,0
2006-06-22,17.415,17.535,17.321,17.479,786372,0
2006-06-23,17.489,17.759,17.321,17.526,711614,0
2006-06-26,17.62,17.87,17.62,17.759,530316,0
2006-06-27,17.803,17.982,17.415,17.479,633620,0
2006-06-28,17.62,17.648,17.295,17.406,626834,0
2006-06-29,17.581,18.314,17.535,18.314,1050505,0
2006-06-30,18.407,18.407,18.02,18.1,1308393,0
2006-07-03,18.223,18.407,18.196,18.342,406865,0
2006-07-05,18.149,18.206,17.732,17.759,1027023,0
2006-07-06,17.822,18.288,17.777,18.206,721632,0
2006-07-07,18.196,18.323,18.1,18.177,707414,0
2006-07-10,18.177,18.342,17.909,17.952,654842,0
2006-07-11,17.822,17.899,17.611,17.767,564249,0
2006-07-12,17.767,17.86,17.35,17.434,597858,0
2006-07-13,17.499,17.685,17.35,17.359,933843,0
2006-07-14,17.359,17.425,16.885,17.034,893016,0
2006-07-17,17.034,17.24,16.932,16.951,730789,0
2006-07-18,16.905,17.136,16.795,17.081,906482,0
2006-07-19,17.081,17.257,17.062,17.136,1524052,0
2006-07-20,17.127,17.248,16.932,16.932,645903,0
2006-07-21,17.034,17.127,16.932,16.932,875028,0
2006-07-24,16.932,17.174,16.875,17.081,1181280,0
2006-07-25,17.025,17.257,16.951,17.127,970039,0
2006-07-26,17.054,17.35,17.025,17.118,1019163,0
2006-07-27,17.62,18.1,16.942,17.146,1176111,0
2006-07-28,16.989,17.285,16.895,17.184,1030794,0
2006-07-31,17.23,17.712,17.174,17.712,1051693,0
2006-08-01,17.712,17.751,17.388,17.591,955387,0
2006-08-02,17.535,17.767,17.508,17.591,858330,0
2006-08-03,17.526,18.011,17.479,17.927,960883,0
2006-08-04,18.001,18.091,17.648,17.703,682747,0
2006-08-07,17.629,17.712,17.581,17.62,489811,0
2006-08-08,17.685,18.011,17.638,17.722,943216,0
2006-08-09,17.812,17.927,17.611,17.648,861992,0
2006-08-10,17.629,17.927,17.601,17.899,447045,0
2006-08-11,17.822,17.909,17.657,17.751,616600,0
2006-08-14,17.712,18.001,17.562,17.601,1057831,0
2006-08-15,17.777,17.992,17.722,17.87,706229,0
2006-08-16,18.011,18.27,17.952,18.14,1149935,0
2006-08-17,18.158,18.332,18.011,18.323,971657,0
2006-08-18,18.332,18.407,18.149,18.378,740159,0
2006-08-21,18.252,18.332,18.054,18.158,502634,0
2006-08-22,18.081,18.427,18.072,18.243,574051,0
2006-08-23,18.243,18.332,18.054,18.196,913915,0
2006-08-24,18.158,18.332,18.149,18.307,631684,0
2006-08-25,18.149,18.307,18.14,18.279,744038,0
2006-08-28,18.288,18.52,18.186,18.417,900340,0
2006-08-29,18.352,18.567,18.352,18.494,905622,0
2006-08-30,18.52,19.144,18.476,19.077,1602263,0
2006-08-31,18.984,19.373,18.864,19.373,1664308,0
2006-09-01,19.373,19.736,19.373,19.577,1506710,0
2006-09-05,19.486,19.653,19.124,19.207,1307854,0
2006-09-06,19.068,19.383,19.002,19.134,1330799,0
2006-09-07,19.124,19.144,18.89,19.032,812442,0
2006-09-08,19.012,19.207,18.909,19.114,689962,0
2006-09-11,19.114,19.308,19.022,19.077,742422,0
2006-09-12,19.124,19.459,19.068,19.217,1216076,0
2006-09-13,19.225,19.383,19.105,19.383,876430,0
2006-09-14,19.29,19.403,19.068,19.217,647948,0
2006-09-15,19.403,19.449,19.086,19.17,635237,0
2006-09-18,19.17,19.478,19.124,19.365,673156,0
2006-09-19,19.336,19.336,18.936,19.114,723141,0
2006-09-20,19.152,19.44,19.152,19.28,442954,0
2006-09-21,19.29,19.43,19.134,19.17,646333,0
2006-09-22,19.198,19.207,18.984,19.124,384136,0
2006-09-25,19.198,19.225,18.89,19.124,665722,0
2006-09-26,19.049,19.308,19.041,19.308,790681,0
2006-09-27,19.225,19.383,19.114,19.188,455128,0
2006-09-28,19.261,19.422,19.152,19.365,599581,0
2006-09-29,19.317,19.393,19.124,19.17,457496,0
2006-10-02,19.124,19.336,18.964,19.002,608632,0
2006-10-03,19.002,19.261,18.9,19.225,757611,0
2006-10-04,19.217,19.513,19.217,19.495,535919,0
2006-10-05,19.403,19.513,19.198,19.459,863822,0
2006-10-06,19.225,19.234,18.666,18.872,1034457,0
2006-10-09,18.648,18.881,18.485,18.799,835385,0
2006-10-10,18.763,19.049,18.763,18.827,995786,0
2006-10-11,19.941,20.162,19.261,19.54,2953312,0
2006-10-12,19.587,19.793,19.308,19.373,1477298,0
2006-10-13,19.44,19.587,19.234,19.587,1068602,0
2006-10-16,19.548,20.034,19.469,19.95,1173096,0
2006-10-17,19.82,19.848,19.634,19.727,973163,0
2006-10-18,19.727,19.902,19.567,19.709,529455,0
2006-10-19,19.691,19.873,19.634,19.717,629205,0
2006-10-20,19.727,19.727,19.373,19.469,659476,0
2006-10-23,19.43,19.614,19.345,19.495,551753,0
2006-10-24,19.403,19.634,19.188,19.271,867057,0
2006-10-25,19.271,19.495,18.926,19.449,978226,0
2006-10-26,19.54,19.941,19.54,19.838,984687,0
2006-10-27,19.681,19.793,19.449,19.595,833986,0
2006-10-30,19.531,19.755,19.495,19.709,1144656,0
2006-10-31,19.595,19.922,19.595,19.691,849925,0
2006-11-01,19.691,19.736,19.523,19.548,777324,0
2006-11-02,19.449,19.691,19.449,19.548,700086,0
2006-11-03,19.595,19.764,19.478,19.681,936215,0
2006-11-06,19.727,20.433,19.709,20.407,1527500,0
2006-11-07,20.378,20.488,20.19,20.369,1109646,0
2006-11-08,20.236,20.59,20.227,20.506,980165,0
2006-11-09,20.478,21.163,20.414,20.895,1945141,0
2006-11-10,21.019,21.064,20.692,21.046,1076036,0
2006-11-13,21.119,21.528,21.119,21.424,994278,0
2006-11-14,21.452,21.751,21.452,21.693,815026,0
2006-11-15,21.632,21.991,21.594,21.871,778401,0
2006-11-16,21.911,22.287,21.881,22.16,801128,0
2006-11-17,22.065,22.919,22.055,22.765,1597520,0
2006-11-20,22.641,23.141,22.584,22.735,1278555,0
2006-11-21,22.66,22.745,22.325,22.457,1402545,0
2006-11-22,22.522,22.948,22.475,22.689,1541286,0
2006-11-24,22.689,22.977,22.603,22.783,589347,0
2006-11-27,22.773,22.783,21.953,21.973,1667108,0
2006-11-28,21.983,22.111,21.863,22,1271338,0
2006-11-29,21.93,22.28,21.93,22.17,784004,0
2006-11-30,22.27,22.522,22.111,22.391,1155859,0
2006-12-01,22.362,22.4,22.084,22.251,1070866,0
2006-12-04,22.352,22.512,22.16,22.372,1161351,0
2006-12-05,22.325,22.567,22.189,22.372,887415,0
2006-12-06,22.325,22.531,22.287,22.457,629423,0
2006-12-07,22.4,22.512,22.27,22.306,490029,0
2006-12-08,22.251,22.447,22.093,22.325,620695,0
2006-12-11,22.325,22.41,22.241,22.251,315086,0
2006-12-12,22.216,22.234,21.945,22.055,938369,0
2006-12-13,22.018,22.216,22,22.14,545827,0
2006-12-14,22.189,22.576,22.189,22.503,1026593,0
2006-12-15,22.512,22.557,22.316,22.362,688882,0
2006-12-18,22.343,22.4,22.131,22.26,900127,0
2006-12-19,22.121,22.382,22.018,22.297,676066,0
2006-12-20,22.297,22.42,22.207,22.28,507264,0
2006-12-21,22.28,22.557,22.28,22.42,534624,0
2006-12-22,22.41,22.42,22.028,22.075,643424,0
2006-12-26,21.93,22.28,21.768,22.216,414621,0
2006-12-27,22.199,22.306,22.199,22.26,523850,0
2006-12-28,22.207,22.251,22.055,22.093,583424,0
2006-12-29,22.093,22.28,22,22.075,513510,0
2007-01-03,22.179,22.783,22.131,22.783,1999432,0
2007-01-04,22.651,23.311,22.531,23.188,1279634,0
2007-01-05,23.188,23.217,22.799,22.938,1030254,0
2007-01-08,22.881,22.977,22.567,22.79,883430,0
2007-01-09,22.79,23.151,22.698,23.114,1102106,0
2007-01-10,23.078,23.254,22.717,23.227,782494,0
2007-01-11,23.217,23.664,23.078,23.579,874705,0
2007-01-12,23.579,23.867,23.448,23.819,844758,0
2007-01-16,23.819,24.454,23.765,23.979,1314751,0
2007-01-17,23.877,24.302,23.737,24.146,981996,0
2007-01-18,24.146,24.397,24.041,24.265,1890955,0
2007-01-19,24.311,24.48,24.069,24.387,1684343,0
2007-01-22,24.339,24.387,24.061,24.302,1420532,0
2007-01-23,24.329,24.517,24.098,24.321,1468469,0
2007-01-24,24.321,24.6,24.024,24.397,2319366,0
2007-01-25,24.387,24.387,23.56,23.655,1858642,0
2007-01-26,23.773,23.781,23.412,23.645,1661400,0
2007-01-29,23.618,24.041,23.598,23.747,1899575,0
2007-01-30,23.858,24.182,23.781,24.107,1323476,0
2007-01-31,24.007,24.283,23.933,24.176,1379816,0
2007-02-01,24.192,24.406,24.098,24.24,2011066,0
2007-02-02,24.202,24.471,24.117,24.359,777968,0
2007-02-05,24.339,24.435,24.231,24.283,925441,0
2007-02-06,24.231,24.6,24.176,24.349,1138300,0
2007-02-07,24.359,24.591,24.146,24.24,1456406,0
2007-02-08,24.249,25.073,24.24,24.647,1498523,0
2007-02-09,24.534,24.676,24.156,24.311,616495,0
2007-02-12,24.275,24.406,23.979,24.051,736340,0
2007-02-13,24.127,24.445,24.078,24.445,688755,0
2007-02-14,24.454,24.694,24.377,24.647,864319,0
2007-02-15,24.571,24.795,24.542,24.713,737898,0
2007-02-16,24.628,24.889,24.581,24.776,727341,0
2007-02-20,24.795,25.101,24.657,25.073,747808,0
2007-02-21,25.019,25.232,24.963,25.056,1011511,0
2007-02-22,25.019,25.11,24.657,24.812,657751,0
2007-02-23,24.703,24.981,24.694,24.917,496490,0
2007-02-26,24.889,25.056,24.508,24.748,1034518,0
2007-02-27,24.666,24.748,23.56,23.819,1022500,0
2007-02-28,23.819,24.024,23.56,23.896,856069,0
2007-03-01,23.486,23.737,23.188,23.588,1107923,0
2007-03-02,23.394,23.635,23.227,23.245,896679,0
2007-03-05,22.938,23.524,22.809,23.283,1095321,0
2007-03-06,23.412,23.923,23.217,23.756,1071407,0
2007-03-07,23.709,24.041,23.645,23.682,802637,0
2007-03-08,23.886,24.088,23.848,23.953,642670,0
2007-03-09,24.098,24.146,23.673,23.747,737358,0
2007-03-12,23.747,23.829,23.645,23.756,1299455,0
2007-03-13,23.645,23.682,22.89,22.9,1340926,0
2007-03-14,22.79,22.9,22.42,22.873,1865210,0
2007-03-15,22.938,23.301,22.91,23.237,1133022,0
2007-03-16,23.33,23.347,22.977,23.188,1451664,0
2007-03-19,23.178,23.429,23.061,23.385,1257440,0
2007-03-20,23.385,23.524,23.292,23.505,1303441,0
2007-03-21,23.514,23.848,23.486,23.819,1124404,0
2007-03-22,23.848,23.923,23.691,23.747,604322,0
2007-03-23,23.773,23.943,23.709,23.886,670999,0
2007-03-26,23.848,23.904,23.486,23.809,978550,0
2007-03-27,23.025,23.79,23.025,23.645,1082931,0
2007-03-28,23.618,23.747,23.505,23.588,771506,0
2007-03-29,22.818,23.781,22.818,23.542,789569,0
2007-03-30,23.569,23.747,23.365,23.588,872659,0
2007-04-02,23.645,23.829,23.533,23.79,1784203,0
2007-04-03,23.79,24.127,23.747,24.107,917362,0
2007-04-04,24.117,24.166,24.015,24.166,552290,0
2007-04-05,24.156,24.156,24.031,24.098,457064,0
2007-04-09,24.098,24.166,24.031,24.107,465461,0
2007-04-10,24.156,24.212,24.007,24.127,439506,0
2007-04-11,24.061,24.202,23.979,24.007,635019,0
2007-04-12,23.988,24.146,23.943,24.088,423780,0
2007-04-13,24.088,24.292,24.015,24.283,630068,0
2007-04-16,24.292,24.425,24.24,24.329,381228,0
2007-04-17,24.311,24.637,24.283,24.49,762790,0
2007-04-18,24.49,24.685,24.425,24.561,633731,0
2007-04-19,24.561,24.748,24.377,24.542,544427,0
2007-04-20,24.571,25.073,24.508,25.027,1003973,0
2007-04-23,24.991,25.147,24.879,25.073,522668,0
2007-04-24,25.073,25.186,24.944,25.001,475916,0
2007-04-25,25.138,25.305,24.571,25.288,999660,0
2007-04-26,25.064,25.223,23.178,23.438,2187299,0
2007-04-27,24.231,24.231,22.745,23.283,1631672,0
2007-04-30,23.476,23.765,23.339,23.448,1142718,0
2007-05-01,24.031,24.031,23.217,23.347,810828,0
2007-05-02,23.311,23.709,23.301,23.486,760409,0
2007-05-03,23.579,23.781,23.505,23.655,1160493,0
2007-05-04,23.747,23.8,23.542,23.781,822997,0
2007-05-07,23.839,23.839,23.208,23.264,1163614,0
2007-05-08,23.159,23.347,23.042,23.237,1602794,0
2007-05-09,23.283,23.579,23.208,23.505,1672927,0
2007-05-10,23.438,23.988,23.227,23.301,1075821,0
2007-05-11,23.33,23.467,23.208,23.274,895818,0
2007-05-14,23.208,23.321,23.105,23.169,1040273,0
2007-05-15,23.245,23.438,23.015,23.052,1001600,0
2007-05-16,23.088,23.458,23.025,23.429,878153,0
2007-05-17,23.347,23.56,23.245,23.292,861775,0
2007-05-18,23.292,23.8,23.237,23.756,798785,0
2007-05-21,23.655,24.024,23.56,23.904,963359,0
2007-05-22,23.886,24.078,23.756,23.923,530533,0
2007-05-23,24.007,24.146,23.781,23.953,700730,0
2007-05-24,24.137,24.498,23.719,23.781,1110833,0
2007-05-25,23.904,24.249,23.904,24.088,619190,0
2007-05-29,24.137,24.49,24.024,24.212,851327,0
2007-05-30,24.156,24.176,23.886,24.146,1043289,0
2007-05-31,24.156,24.311,23.809,23.896,1378090,0
2007-06-01,23.896,24.283,23.896,24.098,703102,0
2007-06-04,23.988,24.024,23.781,23.933,727987,0
2007-06-05,23.933,24.127,23.8,24.051,782926,0
2007-06-06,24.061,24.061,23.56,23.569,959157,0
2007-06-07,24.349,24.349,23.208,23.208,876430,0
2007-06-08,23.208,23.356,23.052,23.347,927056,0
2007-06-11,23.347,23.682,23.321,23.618,532148,0
2007-06-12,23.467,23.608,23.151,23.208,1086380,0
2007-06-13,23.227,23.365,23.141,23.347,1240960,0
2007-06-14,23.347,23.347,23.141,23.178,996431,0
2007-06-15,23.178,23.254,22.863,22.919,2101553,0
2007-06-18,22.928,23.188,22.91,23.124,819334,0
2007-06-19,23.025,23.088,22.9,22.977,693408,0
2007-06-20,22.985,22.995,22.612,22.612,665294,0
2007-06-21,22.621,22.957,22.539,22.938,737035,0
2007-06-22,22.745,22.919,22.352,22.708,1393284,0
2007-06-25,22.755,23.005,22.576,22.594,875244,0
2007-06-26,22.669,22.679,22.234,22.612,1190221,0
2007-06-27,22.485,22.735,22.334,22.66,922791,0
2007-06-28,22.612,22.818,22.612,22.689,850898,0
2007-06-29,22.717,22.773,22.343,22.503,1101161,0
2007-07-02,22.621,22.631,22.41,22.584,844724,0
2007-07-03,22.651,22.735,22.557,22.594,448662,0
2007-07-05,22.531,22.557,21.991,22.065,1633114,0
2007-07-06,22.037,22.241,21.863,22.224,1552599,0
2007-07-09,22.234,22.251,22.009,22.16,1042858,0
2007-07-10,21.983,22.548,21.901,22.447,1898065,0
2007-07-11,22.41,22.726,22.325,22.66,1301931,0
2007-07-12,22.66,23.025,22.603,23.025,1201977,0
2007-07-13,22.89,23.061,22.745,22.773,853376,0
2007-07-16,22.726,22.765,22.438,22.475,1022070,0
2007-07-17,22.429,22.621,22.287,22.495,873304,0
2007-07-18,22.372,22.669,22.216,22.485,1039411,0
2007-07-19,22.539,22.745,22.522,22.66,783141,0
2007-07-20,22.66,22.66,22.234,22.325,1067285,0
2007-07-23,22.548,23.068,22.548,22.651,976070,0
2007-07-24,22.503,22.557,22.084,22.207,1093167,0
2007-07-25,21.786,21.833,18.629,18.984,6178141,0
2007-07-26,18.567,18.567,17.22,17.406,4977844,0
2007-07-27,17.454,17.812,17.359,17.463,3919151,0
2007-07-30,17.415,17.489,16.905,17.034,3028274,0
2007-07-31,17.184,17.842,16.989,17.685,3854933,0
2007-08-01,17.554,17.712,17.136,17.544,2364608,0
2007-08-02,17.518,17.648,17.285,17.368,2031326,0
2007-08-03,17.321,17.388,16.831,16.84,2204751,0
2007-08-06,16.849,16.867,16.209,16.562,3527043,0
2007-08-07,16.349,16.45,15.503,15.567,3876005,0
2007-08-08,15.567,15.624,14.249,14.695,5275355,0
2007-08-09,14.334,14.777,13.617,14.382,6742640,0
2007-08-10,14.175,16.32,13.922,16.132,5250158,0
2007-08-13,16.382,16.989,16.227,16.374,3050587,0
2007-08-14,16.303,16.885,16.033,16.515,2879524,0
2007-08-15,16.544,16.803,16.033,16.077,2140651,0
2007-08-16,15.976,16.217,15.151,15.55,3206243,0
2007-08-17,15.856,16.069,15.521,15.875,2582100,0
2007-08-20,15.875,15.968,15.643,15.837,1739608,0
2007-08-21,15.503,16.069,15.336,15.92,1277045,0
2007-08-22,16.043,16.392,15.985,16.349,1241932,0
2007-08-23,16.525,16.634,16.235,16.32,1187636,0
2007-08-24,16.34,16.44,16.106,16.421,843034,0
2007-08-27,16.293,16.515,16.227,16.401,937074,0
2007-08-28,16.181,16.392,15.856,15.893,1989306,0
2007-08-29,15.91,15.938,15.576,15.799,1402545,0
2007-08-30,15.576,15.688,15.419,15.503,2958698,0
2007-08-31,15.643,15.708,15.316,15.55,4586381,0
2007-09-04,15.455,15.503,14.527,15.131,3066097,0
2007-09-05,14.992,15.179,14.77,15.103,2355668,0
2007-09-06,15.189,15.316,15.103,15.206,1365055,0
2007-09-07,15,15.189,14.815,14.973,1862303,0
2007-09-10,16.191,17.034,14.872,14.892,2554630,0
2007-09-11,14.983,15.586,14.92,15.419,2556249,0
2007-09-12,15.298,15.678,15.298,15.447,1709336,0
2007-09-13,15.455,15.67,15.225,15.465,1993507,0
2007-09-14,15.326,15.493,15.241,15.336,1208320,0
2007-09-17,15.233,15.316,15,15.085,1465885,0
2007-09-18,15.103,15.392,15.066,15.354,2112648,0
2007-09-19,15.373,15.678,15.197,15.465,1536437,0
2007-09-20,15.392,15.762,15.354,15.678,1291267,0
2007-09-21,15.866,16.024,15.559,15.948,2278860,0
2007-09-24,15.893,15.938,15.678,15.818,1109216,0
2007-09-25,15.688,15.92,15.55,15.866,2240086,0
2007-09-26,15.866,16.106,15.818,15.968,1868658,0
2007-09-27,15.976,16.2,15.856,16.162,1082608,0
2007-09-28,16.181,16.265,15.901,16.116,1477842,0
2007-10-01,16.33,16.681,16.142,16.46,2130854,0
2007-10-02,16.515,16.553,16.2,16.265,1584590,0
2007-10-03,16.235,16.45,16.181,16.392,1255287,0
2007-10-04,16.43,16.505,16.106,16.33,1615941,0
2007-10-05,16.44,16.673,16.32,16.382,1060957,0
2007-10-08,16.365,16.365,16.209,16.303,1080777,0
2007-10-09,16.303,16.392,16.227,16.33,761488,0
2007-10-10,16.365,16.598,16.245,16.46,1300851,0
2007-10-11,16.479,16.588,16.191,16.235,1030254,0
2007-10-12,16.356,16.689,16.181,16.411,1339522,0
2007-10-15,16.469,16.469,16.024,16.124,1227601,0
2007-10-16,16.171,16.181,15.754,15.938,1572637,0
2007-10-17,16.181,16.245,15.856,16.096,1278883,0
2007-10-18,16.096,16.303,15.948,16.265,1115032,0
2007-10-19,16.227,16.626,16.077,16.077,1583086,0
2007-10-22,16.043,16.411,15.893,16.209,1979183,0
2007-10-23,16.245,16.283,15.995,16.142,1502404,0
2007-10-24,16.132,16.255,15.624,15.958,1288250,0
2007-10-25,15.995,15.995,15.634,15.762,1221354,0
2007-10-26,15.782,17.471,15.634,17.463,2808965,0
2007-10-29,17.638,17.803,16.757,16.895,2995971,0
2007-10-30,17.016,17.054,16.634,16.849,1725494,0
2007-10-31,16.803,17.136,16.598,17.016,1994047,0
2007-11-01,16.97,16.989,16.598,16.653,2731187,0
2007-11-02,16.535,17.016,16.33,16.858,1906144,0
2007-11-05,16.786,16.84,16.544,16.709,1790505,0
2007-11-06,16.849,16.849,16.33,16.505,2243852,0
2007-11-07,16.245,16.469,16.162,16.162,1763196,0
2007-11-08,16.171,16.644,16.069,16.505,2347298,0
2007-11-09,16.411,16.46,16.142,16.2,1450048,0
2007-11-12,16.227,16.644,16.106,16.2,1391880,0
2007-11-13,16.356,16.525,16.132,16.43,1154998,0
2007-11-14,16.44,16.489,16.124,16.283,2215631,0
2007-11-15,16.191,16.34,15.782,15.948,2551482,0
2007-11-16,16.069,16.077,15.53,15.875,2091857,0
2007-11-19,15.809,15.809,15.503,15.595,1183654,0
2007-11-20,15.595,15.809,15.233,15.503,1425812,0
2007-11-21,15.392,15.567,15.279,15.298,867918,0
2007-11-23,15.439,15.827,15.419,15.827,321655,0
2007-11-26,15.782,15.875,15.103,15.122,1349318,0
2007-11-27,15.17,15.354,15.075,15.261,1265224,0
2007-11-28,15.345,15.465,15.058,15.411,1060843,0
2007-11-29,15.503,15.576,15.206,15.298,1429215,0
2007-11-30,15.326,15.475,15.048,15.141,1294347,0
2007-12-03,14.93,15.383,14.93,15.225,967559,0
2007-12-04,15.093,15.225,14.91,14.946,1177297,0
2007-12-05,14.983,15.16,14.722,14.796,1428071,0
2007-12-06,14.786,15.55,14.786,15.54,2039312,0
2007-12-07,15.392,15.948,15.373,15.938,1823237,0
2007-12-10,15.948,16.515,15.938,16.505,2106938,0
2007-12-11,16.535,16.535,16.106,16.265,2525654,0
2007-12-12,16.578,16.653,15.651,15.818,1831343,0
2007-12-13,15.782,16.235,15.726,16.209,1568219,0
2007-12-14,16.181,16.227,15.754,15.92,1271551,0
2007-12-17,15.818,15.938,15.614,15.614,895318,0
2007-12-18,15.651,15.698,15.179,15.419,1358051,0
2007-12-19,15.576,15.576,15.261,15.326,698868,0
2007-12-20,15.54,15.772,15.206,15.447,854435,0
2007-12-21,15.559,15.688,15.411,15.688,1515221,0
2007-12-24,15.726,15.948,15.678,15.846,351918,0
2007-12-26,15.661,15.772,15.465,15.678,651893,0
2007-12-27,15.634,15.782,15.402,15.447,887899,0
2007-12-28,15.643,15.661,15.373,15.411,711507,0
2007-12-31,15.336,15.439,15.233,15.279,844586,0
2008-01-02,15.233,15.411,14.853,14.892,938813,0
2008-01-03,14.853,14.992,14.574,14.66,1288250,0
2008-01-04,14.499,14.565,14.175,14.249,1121605,0
2008-01-07,14.297,14.481,13.951,14.076,1332533,0
2008-01-08,14.018,14.183,13.749,13.749,1467666,0
2008-01-09,13.711,14.028,13.682,13.961,1628900,0
2008-01-10,13.797,14.202,13.749,14.028,1626393,0
2008-01-11,13.878,14.229,13.807,13.894,1224693,0
2008-01-14,13.979,14.138,13.607,13.834,1315827,0
2008-01-15,13.626,13.86,13.452,13.682,1366131,0
2008-01-16,13.59,14.297,13.59,13.961,1388680,0
2008-01-17,14.008,14.008,13.58,13.607,1150689,0
2008-01-18,13.778,14.287,13.259,13.375,1570267,0
2008-01-22,12.942,13.452,12.82,13.25,1053113,0
2008-01-23,12.839,13.711,12.82,13.702,1353746,0
2008-01-24,13.702,13.797,12.969,13.267,2397254,0
2008-01-25,13.366,13.626,12.988,13.165,2478413,0
2008-01-28,13.267,13.395,13.108,13.276,1398667,0
2008-01-29,13.5,14.373,13.366,14.129,2410048,0
2008-01-30,14.076,14.239,13.869,13.914,1691238,0
2008-01-31,13.731,14.66,13.643,14.398,1602263,0
2008-02-01,14.39,14.823,14.249,14.815,1372902,0
2008-02-04,14.722,14.722,14.462,14.49,1027273,0
2008-02-05,14.239,14.454,14.148,14.175,987489,0
2008-02-06,14.202,14.249,13.692,13.731,1404295,0
2008-02-07,13.692,13.922,13.626,13.769,1099869,0
2008-02-08,13.626,13.869,13.547,13.59,1000498,0
2008-02-11,13.563,13.787,13.49,13.778,669883,0
2008-02-12,13.878,13.951,13.702,13.824,653980,0
2008-02-13,13.894,14.028,13.878,13.97,735538,0
2008-02-14,13.931,14.018,13.787,13.886,814056,0
2008-02-15,13.878,13.878,13.653,13.851,737143,0
2008-02-19,13.951,14.111,13.692,13.816,748929,0
2008-02-20,13.663,13.979,13.59,13.979,686946,0
2008-02-21,13.979,14.148,13.807,13.869,2523351,0
2008-02-22,13.869,13.97,13.547,13.878,708182,0
2008-02-25,13.86,13.904,13.59,13.894,630387,0
2008-02-26,13.851,14.193,13.787,14.148,580837,0
2008-02-27,14.028,14.382,13.922,14.287,847761,0
2008-02-28,14.416,14.416,13.472,13.59,1118544,0
2008-02-29,13.462,13.59,13.338,13.405,953828,0
2008-03-03,13.357,13.395,13.005,13.155,943442,0
2008-03-04,13.005,13.48,12.988,13.472,868124,0
2008-03-05,13.462,13.518,13.183,13.292,806302,0
2008-03-06,13.211,13.311,12.884,12.884,798665,0
2008-03-07,12.791,13.069,12.682,12.914,803337,0
2008-03-10,12.914,12.988,12.82,12.867,618968,0
2008-03-11,13.108,13.414,13.005,13.414,899480,0
2008-03-12,13.556,13.626,13.338,13.385,1037473,0
2008-03-13,13.385,14.165,13.211,13.518,1053322,0
2008-03-14,13.518,13.759,13.116,13.58,1651273,0
2008-03-17,13.183,13.556,13.126,13.452,1139165,0
2008-03-18,13.634,14.047,13.518,14.018,1251299,0
2008-03-19,14.057,14.211,13.607,13.607,1299391,0
2008-03-20,13.769,14.316,13.607,14.287,1588672,0
2008-03-24,14.267,14.454,14.119,14.316,1188608,0
2008-03-25,14.249,14.426,14.057,14.22,1296546,0
2008-03-26,14.138,14.297,14.047,14.129,775924,0
2008-03-27,14.202,14.211,13.731,13.878,1419423,0
2008-03-28,14.057,14.22,13.961,14.038,953003,0
2008-03-31,13.931,14.038,13.769,13.979,1230690,0
2008-04-01,13.998,14.103,13.571,14.008,1753231,0
2008-04-02,14.084,14.416,13.989,14.353,1002703,0
2008-04-03,14.249,14.373,14.183,14.277,772691,0
2008-04-04,14.267,14.602,14.129,14.398,754374,0
2008-04-07,14.39,14.527,14.277,14.306,815026,0
2008-04-08,14.267,14.363,14.103,14.306,532258,0
2008-04-09,14.353,14.454,13.922,13.97,694394,0
2008-04-10,13.886,14.119,13.886,14.028,823150,0
2008-04-11,13.97,14.076,13.894,13.904,639116,0
2008-04-14,13.878,14.093,13.797,13.914,481473,0
2008-04-15,13.97,14.22,13.951,14.148,912401,0
2008-04-16,14.258,14.732,14.211,14.713,794417,0
2008-04-17,14.742,14.815,14.537,14.722,636668,0
2008-04-18,14.91,15.55,14.853,15.383,1373553,0
2008-04-21,15.241,15.307,15.009,15.141,800226,0
2008-04-22,15.009,15.048,14.546,14.704,616261,0
2008-04-23,14.964,14.964,14.66,14.91,819966,0
2008-04-24,14.92,15.316,14.882,15.225,963702,0
2008-04-25,15.16,15.336,15,15.233,433030,0
2008-04-28,15.131,15.364,15.009,15.279,490670,0
2008-04-29,14.992,15.216,14.49,14.574,1213627,0
2008-04-30,14.695,14.815,14.398,14.593,1201250,0
2008-05-01,14.518,14.853,14.499,14.761,1351779,0
2008-05-02,14.93,14.946,14.574,14.66,953335,0
2008-05-05,14.472,14.722,14.408,14.593,516190,0
2008-05-06,14.583,14.641,14.426,14.632,665209,0
2008-05-07,14.565,14.622,14.343,14.353,703535,0
2008-05-08,14.267,14.408,14.148,14.408,692885,0
2008-05-09,14.249,14.416,14.138,14.258,1033017,0
2008-05-12,14.193,14.593,14.156,14.565,723549,0
2008-05-13,14.612,14.676,14.508,14.583,592867,0
2008-05-14,14.612,14.843,14.583,14.761,538169,0
2008-05-15,14.713,14.973,14.695,14.892,629677,0
2008-05-16,14.853,15,14.796,14.946,656708,0
2008-05-19,14.892,15.122,14.882,14.964,531963,0
2008-05-20,15.419,15.419,14.806,14.853,549422,0
2008-05-21,14.853,15.039,14.815,14.843,638983,0
2008-05-22,14.777,15,14.751,14.872,421587,0
2008-05-23,14.892,14.892,14.537,14.622,475214,0
2008-05-27,14.66,14.751,14.565,14.732,461748,0
2008-05-28,14.777,14.872,14.602,14.713,489145,0
2008-05-29,14.66,14.92,14.546,14.91,786801,0
2008-05-30,14.892,15.058,14.815,14.973,1803955,0
2008-06-02,14.93,15.048,14.445,14.751,1654410,0
2008-06-03,14.742,14.806,14.508,14.565,1234980,0
2008-06-04,14.574,14.751,14.518,14.695,773457,0
2008-06-05,14.777,14.777,14.324,14.481,1371097,0
2008-06-06,14.343,14.39,14.267,14.324,2227080,0
2008-06-09,14.258,14.324,14.067,14.165,2093547,0
2008-06-10,14.076,14.306,14.057,14.202,925445,0
2008-06-11,14.165,14.229,14.008,14.084,1641888,0
2008-06-12,14.138,14.499,14.138,14.267,922768,0
2008-06-13,14.267,14.527,14.249,14.416,825017,0
2008-06-16,14.426,14.546,14.249,14.527,639330,0
2008-06-17,14.574,14.676,14.398,14.398,926426,0
2008-06-18,14.334,14.426,14.249,14.287,478523,0
2008-06-19,14.258,14.556,14.211,14.537,579970,0
2008-06-20,14.445,14.527,14.239,14.287,1321451,0
2008-06-23,14.334,14.462,14.156,14.183,548842,0
2008-06-24,14.156,14.267,13.97,14.084,905257,0
2008-06-25,14.111,14.408,14.076,14.22,1323513,0
2008-06-26,14.018,14.165,13.886,13.951,1012584,0
2008-06-27,13.97,14.047,13.834,13.878,1065267,0
2008-06-30,13.878,14.018,13.749,13.797,835616,0
2008-07-01,13.643,13.749,13.518,13.626,1311663,0
2008-07-02,13.672,13.672,13.395,13.423,833376,0
2008-07-03,13.462,13.58,13.385,13.537,552025,0
2008-07-07,13.904,14.287,13.682,13.721,2022419,0
2008-07-08,13.711,13.979,13.653,13.922,1845641,0
2008-07-09,13.886,13.979,13.607,13.617,1043458,0
2008-07-10,13.634,13.834,13.537,13.721,990741,0
2008-07-11,13.547,13.597,13.221,13.375,986303,0
2008-07-14,13.472,13.5,13.23,13.283,1198527,0
2008-07-15,13.155,13.23,12.942,12.997,2258032,0
2008-07-16,12.951,13.051,12.745,12.923,1846074,0
2008-07-17,13.032,13.098,12.81,12.857,2367338,0
2008-07-18,12.951,12.988,12.764,12.857,1937258,0
2008-07-21,12.82,13.005,12.745,12.988,813354,0
2008-07-22,12.904,13.366,12.875,13.069,2466797,0
2008-07-23,12.422,12.596,11.772,11.81,5412262,0
2008-07-24,11.455,11.801,11.148,11.244,3434658,0
2008-07-25,11.195,11.37,10.927,11.048,2429614,0
2008-07-28,11.81,11.845,11.273,11.56,2718982,0
2008-07-29,11.522,11.704,11.512,11.656,1792750,0
2008-07-30,11.57,11.772,11.57,11.724,2297715,0
2008-07-31,11.541,11.918,11.541,11.791,1628653,0
2008-08-01,11.865,12.061,11.579,11.927,1637362,0
2008-08-04,11.947,12.031,11.57,11.656,1334565,0
2008-08-05,11.704,12.207,11.704,12.095,1632661,0
2008-08-06,12.086,12.319,11.81,12.3,1918659,0
2008-08-07,12.263,12.606,12.095,12.533,2531079,0
2008-08-08,12.533,12.997,12.523,12.942,1771337,0
2008-08-11,13.005,13.395,12.829,13.259,1256642,0
2008-08-12,13.443,13.443,13.088,13.165,1206855,0
2008-08-13,13.24,13.32,12.904,13.221,1397328,0
2008-08-14,13.136,13.301,12.997,13.25,1798689,0
2008-08-15,13.301,13.508,13.032,13.328,1349049,0
2008-08-18,13.385,13.597,13.259,13.32,1390823,0
2008-08-19,13.136,13.267,12.997,13.078,696005,0
2008-08-20,13.041,13.328,13.032,13.276,1155719,0
2008-08-21,13.23,13.423,13.174,13.32,1256564,0
2008-08-22,13.395,13.518,13.211,13.414,843605,0
2008-08-25,13.423,13.49,13.201,13.328,1671574,0
2008-08-26,13.292,13.527,13.088,13.518,1186582,0
2008-08-27,13.452,13.692,13.405,13.692,979970,0
2008-08-28,13.749,13.824,13.607,13.787,730915,0
2008-08-29,13.787,13.787,13.59,13.692,903576,0
2008-09-02,13.769,14.992,13.769,14.593,3531756,0
2008-09-03,14.49,14.992,14.416,14.882,2671090,0
2008-09-04,14.796,14.964,14.148,14.833,2956744,0
2008-09-05,14.815,14.964,14.66,14.91,1386243,0
2008-09-08,15.141,15.251,15.058,15.206,2072393,0
2008-09-09,15.354,15.521,15.233,15.261,2482149,0
2008-09-10,15.279,15.493,15.17,15.345,2162631,0
2008-09-11,15.16,15.455,15.029,15.455,1948522,0
2008-09-12,15.383,15.411,15.131,15.216,1867188,0
2008-09-15,14.537,14.983,14.382,14.416,2595489,0
2008-09-16,14.334,14.722,14.239,14.651,1576745,0
2008-09-17,12.848,14.49,12.839,13.931,2117391,0
2008-09-18,14.138,14.622,13.834,14.175,3424604,0
2008-09-19,13.49,15.772,13.49,14.454,1796843,0
2008-09-22,14.39,14.565,13.841,13.922,1890693,0
2008-09-23,14.008,14.038,13.626,13.682,1219292,0
2008-09-24,13.617,14.038,13.472,13.816,830308,0
2008-09-25,13.886,14.462,13.878,14.436,1192790,0
2008-09-26,14.287,14.508,14.057,14.462,740260,0
2008-09-29,14.258,14.258,13.126,13.201,1513756,0
2008-09-30,13.311,13.778,12.961,13.721,1210522,0
2008-10-01,13.547,13.778,13.414,13.692,895151,0
2008-10-02,13.547,13.607,13.136,13.146,980842,0
2008-10-03,13.183,13.86,13.126,13.267,1488894,0
2008-10-06,13.032,13.276,12.485,12.801,1462904,0
2008-10-07,12.884,12.951,12.245,12.273,909482,0
2008-10-08,12.068,12.459,11.455,11.855,2384996,0
2008-10-09,11.335,12.18,10.917,10.917,1741006,0
2008-10-10,10.536,11.56,9.942,10.313,2795581,0
2008-10-13,11.138,11.416,10.072,11.406,1491708,0
2008-10-14,12.997,12.997,10.463,10.917,1509623,0
2008-10-15,10.917,10.917,10.349,10.407,1250157,0
2008-10-16,10.407,10.733,9.849,10.733,1320278,0
2008-10-17,10.194,11.119,10.194,10.582,1197600,0
2008-10-20,10.454,10.974,10.454,10.927,828584,0
2008-10-21,10.804,11.082,10.601,10.841,1251876,0
2008-10-22,10.656,11.022,10.194,10.463,1918598,0
2008-10-23,10.656,10.776,9.628,9.942,2052232,0
2008-10-24,9.3306,9.785,9.2452,9.4769,1742669,0
2008-10-27,9.3753,9.4504,9.0779,9.2005,1643932,0
2008-10-28,9.0973,9.0973,6.2476,6.6465,6484938,0
2008-10-29,6.7212,6.7212,5.9134,5.9597,2957805,0
2008-10-30,6.3774,6.5074,5.9689,6.4797,2615618,0
2008-10-31,6.424,7.2592,6.4147,7.1386,2338814,0
2008-11-03,7.1296,7.2967,6.9807,7.1016,1281457,0
2008-11-04,7.1943,7.2688,7.1296,7.2223,1371101,0
2008-11-05,7.0832,7.2502,6.8972,6.9069,781776,0
2008-11-06,6.8881,6.8972,6.1637,6.2196,1705011,0
2008-11-07,6.2196,6.3591,6.1548,6.3404,1074825,0
2008-11-10,6.5169,6.5169,5.5514,5.6812,1668938,0
2008-11-11,5.6348,5.6998,5.2913,5.3841,1176574,0
2008-11-12,5.3378,5.449,5.0685,5.0778,1105863,0
2008-11-13,5.0222,5.3378,4.8272,5.3378,1037441,0
2008-11-14,5.2728,5.3841,5.0128,5.0406,936773,0
2008-11-17,5.0128,5.1056,4.651,4.688,1450822,0
2008-11-18,4.7159,4.7159,4.2703,4.5674,1526216,0
2008-11-19,4.5024,4.6414,4.1958,4.1958,781633,0
2008-11-20,4.1681,4.2236,3.769,3.769,1489365,0
2008-11-21,3.834,4.1032,3.7318,4.0751,1289383,0
2008-11-24,4.1496,4.6324,4.0289,4.3258,1225152,0
2008-11-25,4.3725,5.0128,4.0567,4.3536,1203590,0
2008-11-26,4.289,4.5209,4.2236,4.3725,1609199,0
2008-11-28,4.3631,5.9689,4.3631,5.8391,1934127,0
2008-12-01,5.7371,5.8019,5.0222,5.0594,2159781,0
2008-12-02,5.2172,5.4587,4.9199,5.3006,1902552,0
2008-12-03,5.1894,5.449,5.0964,5.4213,1262228,0
2008-12-04,5.3751,5.7927,5.3193,5.4213,1347290,0
2008-12-05,5.403,5.6348,5.1984,5.5422,1165471,0
2008-12-08,5.6348,5.9134,5.5514,5.8948,1523004,0
2008-12-09,5.8577,6.1175,5.774,5.8762,1069261,0
2008-12-10,5.8948,6.0433,5.7834,5.9041,961583,0
2008-12-11,6.0152,6.0152,5.5884,5.6348,885843,0
2008-12-12,5.5143,5.8948,5.3473,5.8391,1094955,0
2008-12-15,5.7462,5.8856,5.4771,5.6069,1179435,0
2008-12-16,5.6626,5.8391,5.5422,5.8112,1106587,0
2008-12-17,5.6626,6.0152,5.6443,5.9505,1306612,0
2008-12-18,5.9412,5.9875,5.7092,5.774,886259,0
2008-12-19,5.8484,6.1359,5.7834,6.0711,1236519,0
2008-12-22,6.0246,6.0803,5.774,5.9318,887866,0
2008-12-23,6.0896,6.0896,5.5143,5.5884,737195,0
2008-12-24,5.5884,5.7462,5.57,5.6998,271993,0
2008-12-26,5.6348,5.7557,5.5233,5.7371,325211,0
2008-12-29,5.6905,5.7462,5.4213,5.5606,919036,0
2008-12-30,5.5514,5.8112,5.4953,5.8019,884269,0
2008-12-31,5.8019,6.0433,5.8019,5.9505,901776,0
2009-01-02,5.9318,6.3869,5.8762,6.3684,704469,0
2009-01-05,6.3313,6.7212,6.2384,6.554,998348,0
2009-01-06,6.6186,7.2223,6.6098,7.176,1804386,0
2009-01-07,7.1296,7.1575,6.6465,6.7491,1110664,0
2009-01-08,6.7303,7.0087,6.6561,6.953,841890,0
2009-01-09,6.9438,6.9903,6.6841,6.814,1170791,0
2009-01-12,6.8045,6.8972,6.7117,6.7767,981208,0
2009-01-13,6.7395,6.9346,6.6561,6.7581,1384972,0
2009-01-14,6.6561,6.7673,6.4052,6.5074,1360588,0
2009-01-15,6.5263,6.6745,6.2568,6.5725,1644089,0
2009-01-16,6.6465,6.7673,6.4797,6.7212,1016218,0
2009-01-20,6.1734,6.7117,6.0896,6.2476,1844753,0
2009-01-21,6.2846,6.6004,6.2662,6.5909,1666946,0
2009-01-22,6.4704,6.8695,6.3404,6.4889,1993666,0
2009-01-23,6.3494,6.6004,6.1637,6.4052,1531085,0
2009-01-26,6.4704,6.7303,5.8948,6.563,2312982,0
2009-01-27,6.5909,8.4012,6.5909,7.7885,5329098,0
2009-01-28,7.8536,8.0113,7.5193,7.7236,2087054,0
2009-01-29,7.6585,7.8536,7.5472,7.5752,1191719,0
2009-01-30,7.473,7.668,6.9346,6.9903,1653781,0
2009-02-02,6.9252,7.3244,6.7303,7.2502,1262338,0
2009-02-03,7.3803,7.3803,7.0087,7.1296,990989,0
2009-02-04,7.1296,7.3151,7.018,7.1664,780044,0
2009-02-05,6.9997,7.835,6.9997,7.6122,1615772,0
2009-02-06,7.6492,7.8629,7.51,7.6308,1230126,0
2009-02-09,7.7514,7.7514,7.3524,7.4452,937704,0
2009-02-10,7.4081,7.5472,7.0459,7.0832,958727,0
2009-02-11,7.1108,7.2408,6.9346,7.176,707292,0
2009-02-12,7.0644,7.2316,6.8789,7.2039,929612,0
2009-02-13,7.2408,7.3244,6.9997,7.0459,630833,0
2009-02-17,6.7395,6.7673,6.1917,6.3869,1066761,0
2009-02-18,6.5074,6.5169,6.1917,6.294,911973,0
2009-02-19,6.3404,6.4797,6.1548,6.2476,1018394,0
2009-02-20,6.2476,6.2662,5.9318,6.1082,836227,0
2009-02-23,6.2568,6.2662,5.8112,5.8298,771611,0
2009-02-24,5.8577,6.3126,5.7649,6.2384,1018677,0
2009-02-25,6.2011,6.2011,5.774,5.9597,1504047,0
2009-02-26,5.9875,6.1454,5.8577,5.8668,697193,0
2009-02-27,5.8112,6.1548,5.7092,5.9875,1016199,0
2009-03-02,5.8856,6.0246,5.6812,5.7371,1251157,0
2009-03-03,5.8298,5.8762,5.403,5.449,935713,0
2009-03-04,5.412,6.1454,5.412,5.8577,1228567,0
2009-03-05,5.6905,5.6998,5.3193,5.3751,1115150,0
2009-03-06,5.5143,5.5233,5.0964,5.2913,692714,0
2009-03-09,5.2079,5.403,5.1152,5.1615,763687,0
2009-03-10,5.3006,5.7927,5.1152,5.7834,1004154,0
2009-03-11,5.7182,5.9412,5.5422,5.6905,941503,0
2009-03-12,5.6626,5.8856,5.5143,5.8577,685290,0
2009-03-13,5.8298,6.3313,5.8298,6.2196,930551,0
2009-03-16,6.294,6.3591,6.0525,6.0803,1265240,0
2009-03-17,6.0342,6.4052,6.0342,6.3774,852257,0
2009-03-18,6.4797,6.814,6.3774,6.7023,785137,0
2009-03-19,6.7673,6.7767,6.6375,6.7023,661318,0
2009-03-20,6.7954,6.9069,6.3313,6.4334,991525,0
2009-03-23,6.5447,7.1943,6.5447,7.1943,928467,0
2009-03-24,7.12,7.2872,7.0737,7.1108,592652,0
2009-03-25,7.1482,7.7514,7.1386,7.6585,1334109,0
2009-03-26,7.7327,8.0579,7.705,7.9926,962047,0
2009-03-27,7.8722,7.8908,7.603,7.6214,488081,0
2009-03-30,7.5008,7.5008,7.0922,7.2592,718314,0
2009-03-31,7.2039,7.705,7.2039,7.5008,1042888,0
2009-04-01,7.5008,7.8258,7.3429,7.7792,1034956,0
2009-04-02,7.9466,8.5777,7.8908,8.3365,1035003,0
2009-04-03,8.3271,8.5124,8.2528,8.4478,467993,0
2009-04-06,8.5777,8.6332,8.1879,8.4756,890273,0
2009-04-07,8.3453,8.4289,7.9926,8.3546,1173067,0
2009-04-08,8.3365,8.4384,8.1411,8.3546,1099994,0
2009-04-09,9.0324,9.0324,8.5124,8.9025,1139145,0
2009-04-13,8.8097,8.856,8.5777,8.782,798733,0
2009-04-14,8.624,8.7911,8.4941,8.7264,776210,0
2009-04-15,8.6796,8.8191,8.624,8.8097,709590,0
2009-04-16,8.8933,8.9861,8.6706,8.8839,629094,0
2009-04-17,8.8471,9.0699,8.8004,9.0324,762216,0
2009-04-20,8.8097,9.0973,8.5034,8.6984,970750,0
2009-04-21,8.6519,9.0699,8.6428,9.0509,781149,0
2009-04-22,8.9304,9.2735,8.7725,9.1622,864679,0
2009-04-23,9.0047,9.125,8.7168,8.8839,709950,0
2009-04-24,8.9209,9.1345,8.7631,9.0603,564615,0
2009-04-27,8.9398,9.1345,8.8097,8.9766,515473,0
2009-04-28,9.0603,9.1439,8.7264,8.9119,1150451,0
2009-04-29,9.0047,9.4504,8.9209,9.4406,1393995,0
2009-04-30,9.515,9.672,9.2549,9.3844,948415,0
2009-05-01,9.322,9.468,9.2267,9.3933,595281,0
2009-05-04,9.2932,9.823,8.9861,9.823,800171,0
2009-05-05,9.823,9.898,9.2735,9.468,1006388,0
2009-05-06,9.609,9.628,9.1622,9.3753,1789988,0
2009-05-07,9.562,9.562,8.9209,8.9957,1237048,0
2009-05-08,9.0779,9.3933,8.9861,9.2646,827212,0
2009-05-11,9.1345,9.2267,8.9119,9.0139,690813,0
2009-05-12,9.0779,9.218,8.7264,9.1622,1342707,0
2009-05-13,8.9678,9.0047,8.4384,8.4568,1163870,0
2009-05-14,8.4846,8.8282,8.42,8.6889,1023182,0
2009-05-15,8.6984,8.8471,8.4756,8.5404,709402,0
2009-05-18,8.6148,9.0234,8.5498,8.8191,1221568,0
2009-05-19,8.8097,8.9678,8.6984,8.7168,1170425,0
2009-05-20,8.7725,8.7725,8.5681,8.6053,1413829,0
2009-05-21,8.5034,8.6889,8.3271,8.624,1422808,0
2009-05-22,8.6148,8.9025,8.6148,8.6706,1012232,0
2009-05-26,8.6428,9.0779,8.5124,8.9486,873463,0
2009-05-27,8.9398,9.0973,8.6706,8.6796,989941,0
2009-05-28,8.7725,8.8654,8.3271,8.42,1828654,0
2009-05-29,8.4478,8.6053,8.3271,8.5871,1589806,0
2009-06-01,8.782,8.8471,8.5313,8.5498,1541815,0
2009-06-02,8.4478,9.0047,8.4478,8.8191,2926658,0
2009-06-03,8.8004,8.9766,8.6428,8.7074,1289973,0
2009-06-04,8.7264,8.9678,8.6053,8.8191,1649761,0
2009-06-05,8.9119,9.1439,8.8375,9.0234,1133463,0
2009-06-08,8.9861,9.0779,8.8191,8.9766,572701,0
2009-06-09,9.0324,9.0324,8.6889,8.8654,604628,0
2009-06-10,8.9304,8.9861,8.5871,8.8097,646707,0
2009-06-11,8.8191,9.0417,8.6519,8.7352,945080,0
2009-06-12,8.7264,8.7264,8.4941,8.6148,598544,0
2009-06-15,8.4846,8.5404,8.2248,8.4756,903020,0
2009-06-16,8.4756,8.7074,8.3644,8.4103,1177095,0
2009-06-17,8.3271,8.6148,8.3271,8.4289,696292,0
2009-06-18,8.4384,8.5219,8.3271,8.3644,501214,0
2009-06-19,8.4384,8.4846,8.2061,8.2248,1026545,0
2009-06-22,8.1227,8.2806,7.9926,8.0022,952052,0
2009-06-23,8.067,8.0857,7.8629,7.8812,881624,0
2009-06-24,7.9556,8.2339,7.9,8.0579,939136,0
2009-06-25,8.0113,8.1879,7.9277,8.067,876598,0
2009-06-26,8.0113,8.5498,7.8629,8.5219,2427989,0
2009-06-29,8.5498,8.6796,8.3922,8.5124,862355,0
2009-06-30,8.5219,8.6332,8.4568,8.6148,722205,0
2009-07-01,8.5404,8.7264,8.4568,8.5313,974348,0
2009-07-02,8.5313,8.5313,8.1411,8.1411,569572,0
2009-07-06,8.1411,8.1784,8.0022,8.1321,1044756,0
2009-07-07,8.1135,8.2617,7.8444,7.8536,895644,0
2009-07-08,7.8812,7.9835,7.668,7.7978,1028826,0
2009-07-09,7.8258,8.0857,7.7514,8.0113,755726,0
2009-07-10,7.9926,8.0579,7.8908,7.9466,519284,0
2009-07-13,7.8812,7.9466,7.668,7.8722,715714,0
2009-07-14,7.8258,8.0763,7.7607,8.0484,656217,0
2009-07-15,8.1691,8.2339,8.0484,8.2339,697940,0
2009-07-16,8.1879,8.4846,8.1505,8.4756,754909,0
2009-07-17,8.4478,8.6706,8.3733,8.6148,1314673,0
2009-07-20,8.624,9.0509,8.596,8.9678,1381046,0
2009-07-21,9.0324,9.218,8.9119,9.1622,1685718,0
2009-07-22,9.1536,9.3488,9.0417,9.2932,1202832,0
2009-07-23,9.2093,9.699,9.2005,9.59,1070992,0
2009-07-24,9.4769,9.655,9.4584,9.645,560669,0
2009-07-27,9.645,9.755,9.506,9.746,1058982,0
2009-07-28,9.699,9.888,9.59,9.645,1109097,0
2009-07-29,9.572,9.804,9.4959,9.727,965677,0
2009-07-30,9.99,10.369,9.628,9.699,1252630,0
2009-07-31,9.655,10.139,9.582,9.942,1305259,0
2009-08-03,9.961,10.082,9.645,9.645,1670705,0
2009-08-04,9.672,9.727,9.525,9.681,1453856,0
2009-08-05,9.618,9.727,9.4306,9.506,2165235,0
2009-08-06,9.4769,9.906,9.468,9.755,1893082,0
2009-08-07,9.878,10.024,9.804,9.942,947921,0
2009-08-10,9.868,10.12,9.849,10.052,1043674,0
2009-08-11,9.98,10.034,9.823,9.878,1021929,0
2009-08-12,9.898,10.211,9.868,10.062,774630,0
2009-08-13,10.139,10.147,9.916,10.043,715674,0
2009-08-14,9.952,10.062,9.831,9.859,597154,0
2009-08-17,9.727,10.014,9.655,9.859,1401445,0
2009-08-18,9.839,9.99,9.804,9.898,817211,0
2009-08-19,9.794,10.006,9.775,9.971,593538,0
2009-08-20,9.971,9.99,9.775,9.813,786710,0
2009-08-21,9.906,10.1,9.69,10.062,1155291,0
2009-08-24,10.072,10.304,10.034,10.185,745724,0
2009-08-25,10.231,10.436,10.185,10.322,671805,0
2009-08-26,10.313,10.446,10.267,10.417,619956,0
2009-08-27,10.407,10.463,10.129,10.231,583437,0
2009-08-28,10.388,10.446,10.239,10.407,788775,0
2009-08-31,10.249,10.349,10.006,10.062,567539,0
2009-09-01,9.99,10.221,9.868,9.878,830547,0
2009-09-02,9.755,9.98,9.746,9.878,942533,0
2009-09-03,9.888,10.12,9.878,10.09,838824,0
2009-09-04,10.014,10.09,9.906,10.006,744218,0
2009-09-08,10.062,10.139,9.971,10.09,1161597,0
2009-09-09,10.12,10.426,10.1,10.397,956810,0
2009-09-10,10.388,10.426,10.156,10.258,878481,0
2009-09-11,10.194,10.313,10.09,10.221,1086852,0
2009-09-14,10.194,10.211,10.062,10.165,603801,0
2009-09-15,10.165,10.249,10.034,10.231,1085988,0
2009-09-16,10.211,10.436,10.211,10.397,944996,0
2009-09-17,10.397,10.473,10.239,10.304,924907,0
2009-09-18,10.322,10.564,10.322,10.498,901041,0
2009-09-21,10.436,10.436,10.12,10.203,849045,0
2009-09-22,10.285,10.508,10.258,10.417,689481,0
2009-09-23,10.417,10.686,10.304,10.454,1320390,0
2009-09-24,10.482,10.564,10.034,10.1,1484784,0
2009-09-25,10.09,10.09,9.2646,9.3665,3409079,0
2009-09-28,9.4584,9.69,9.3395,9.681,2146637,0
2009-09-29,9.672,9.888,9.3395,9.681,2944942,0
2009-09-30,9.718,9.736,9.1345,9.2267,3732026,0
2009-10-01,9.2005,9.2267,8.7725,8.8282,3556476,0
2009-10-02,8.7725,8.8933,8.6796,8.8375,3277806,0
2009-10-05,9.506,9.718,9.2831,9.638,2895602,0
2009-10-06,9.699,9.868,9.665,9.765,1457290,0
2009-10-07,9.699,9.839,9.515,9.638,2637411,0
2009-10-08,9.2932,9.916,9.2932,9.775,1370572,0
2009-10-09,9.794,9.998,9.736,9.898,1049762,0
2009-10-12,10.024,10.203,9.942,10.147,1608546,0
2009-10-13,10.014,10.221,10.014,10.211,1609275,0
2009-10-14,10.34,10.388,9.971,10.275,1461022,0
2009-10-15,10.249,10.349,10.156,10.211,1215238,0
2009-10-16,10.203,10.211,9.942,10.129,1470295,0
2009-10-19,10.185,10.249,10.024,10.211,1053534,0
2009-10-20,10.147,10.221,9.859,9.99,2508235,0
2009-10-21,9.924,10.211,9.878,9.916,1369030,0
2009-10-22,9.942,10.175,9.823,10.129,1663777,0
2009-10-23,10.203,10.203,9.906,9.952,1246310,0
2009-10-26,10.024,10.147,9.859,9.898,1321240,0
2009-10-27,10.139,10.564,10.129,10.221,2297703,0
2009-10-28,10.09,10.304,9.906,9.924,2119030,0
2009-10-29,9.906,10.482,9.906,10.417,1815916,0
2009-10-30,10.34,10.498,10.052,10.072,1661080,0
2009-11-02,10.1,10.165,9.859,9.924,1497790,0
2009-11-03,9.916,10.175,9.878,10.147,1544121,0
2009-11-04,10.221,10.258,10.024,10.062,1130571,0
2009-11-05,10.185,10.417,10.09,10.417,1260352,0
2009-11-06,10.304,10.489,10.231,10.446,1227732,0
2009-11-09,10.516,10.794,10.463,10.776,1089474,0
2009-11-10,10.832,10.964,10.676,10.917,1243715,0
2009-11-11,10.982,11.11,10.647,10.832,1222438,0
2009-11-12,10.804,11.04,10.676,10.695,1283406,0
2009-11-13,10.743,10.823,10.601,10.786,1146711,0
2009-11-16,10.841,11.091,10.794,11.065,1244416,0
2009-11-17,11.012,11.1,10.879,11.074,930171,0
2009-11-18,11.022,11.055,10.814,10.889,1079861,0
2009-11-19,10.851,10.851,10.554,10.62,1133177,0
2009-11-20,10.743,10.761,10.554,10.63,896341,0
2009-11-23,10.832,10.832,10.656,10.752,797748,0
2009-11-24,10.767,10.814,10.601,10.714,798707,0
2009-11-25,10.733,10.767,10.582,10.666,670136,0
2009-11-27,10.379,10.417,9.746,10.322,540100,0
2009-11-30,10.34,10.407,10.239,10.379,1072890,0
2009-12-01,10.516,10.573,10.388,10.454,972944,0
2009-12-02,10.436,10.582,10.147,10.156,1807243,0
2009-12-03,10.185,10.369,10.147,10.147,862432,0
2009-12-04,10.304,10.446,10.194,10.349,766468,0
2009-12-07,10.331,10.482,10.275,10.285,691314,0
2009-12-08,10.275,10.285,10.129,10.249,912673,0
2009-12-09,10.194,10.426,10.139,10.417,1014002,0
2009-12-10,10.473,10.489,10.359,10.369,1243909,0
2009-12-11,10.426,10.454,10.249,10.249,798101,0
2009-12-14,9.998,10.072,9.839,9.878,2086016,0
2009-12-15,9.878,9.878,9.618,9.69,2107563,0
2009-12-16,9.755,9.878,9.672,9.839,2029319,0
2009-12-17,9.813,9.906,9.628,9.645,2738396,0
2009-12-18,9.718,10.313,9.506,10.211,21507591,0
2009-12-21,10.249,10.349,9.952,10.043,3890505,0
2009-12-22,10.1,10.267,10.043,10.139,1674633,0
2009-12-23,10.231,10.508,10.147,10.446,1713004,0
2009-12-24,10.508,10.564,10.436,10.463,293163,0
2009-12-28,10.526,10.526,10.275,10.446,1100634,0
2009-12-29,10.446,10.473,10.267,10.322,1435228,0
2009-12-30,10.249,10.388,10.014,10.175,1095286,0
2009-12-31,10.203,10.203,9.98,9.98,881692,0
2010-01-04,9.99,10.185,9.99,10.156,1219146,0
2010-01-05,10.11,10.267,10.052,10.139,992414,0
2010-01-06,10.11,10.267,10.052,10.267,1049994,0
2010-01-07,10.211,10.295,9.971,10.231,4632002,0
2010-01-08,10.185,10.275,10.082,10.249,693142,0
2010-01-11,10.473,10.964,10.473,10.714,1915590,0
2010-01-12,10.656,10.656,10.463,10.498,1179725,0
2010-01-13,10.564,10.743,10.482,10.695,691070,0
2010-01-14,10.639,10.776,10.564,10.776,671012,0
2010-01-15,10.743,10.832,10.639,10.776,1371440,0
2010-01-19,10.776,10.861,10.536,10.61,1597902,0
2010-01-20,10.526,10.823,10.231,10.686,1393354,0
2010-01-21,10.666,10.804,10.454,10.498,1221312,0
2010-01-22,10.482,10.592,10.249,10.313,975721,0
2010-01-25,10.349,10.397,10.211,10.258,1306367,0
2010-01-26,10.258,10.446,10.147,10.267,1191904,0
2010-01-27,10.203,10.258,9.849,10.034,1895324,0
2010-01-28,10.043,10.052,9.813,9.942,1534290,0
2010-01-29,9.952,10.043,9.878,9.933,1523379,0
2010-02-01,9.971,10.09,9.898,9.961,1558563,0
2010-02-02,9.933,10.239,9.888,10.221,1165528,0
2010-02-03,10.147,10.258,10.034,10.239,1218945,0
2010-02-04,10.147,10.211,9.98,10.006,1282143,0
2010-02-05,10.006,10.1,9.813,10.006,1156482,0
2010-02-08,9.98,10.082,9.868,9.916,887647,0
2010-02-09,10.024,10.12,9.888,10.1,1128885,0
2010-02-10,10.072,10.239,10.034,10.09,1066609,0
2010-02-11,10.63,11.128,10.397,10.767,3877638,0
2010-02-12,10.676,10.974,10.582,10.955,3319379,0
2010-02-16,11.04,11.445,11.031,11.426,1793069,0
2010-02-17,11.484,11.621,11.224,11.3,2144062,0
2010-02-18,11.234,11.57,11.234,11.493,1252978,0
2010-02-19,11.445,11.845,11.435,11.63,1432883,0
2010-02-22,11.676,11.782,11.541,11.56,1038378,0
2010-02-23,11.56,11.604,11.416,11.455,943581,0
2010-02-24,11.445,11.656,11.445,11.613,1246255,0
2010-02-25,11.426,11.541,11.335,11.532,1321424,0
2010-02-26,11.532,11.579,11.396,11.455,751645,0
2010-03-01,11.522,11.724,11.435,11.704,965474,0
2010-03-02,11.676,11.733,11.57,11.621,949383,0
2010-03-03,11.63,11.837,11.63,11.695,1035071,0
2010-03-04,11.352,11.714,11.138,11.685,2600631,0
2010-03-05,11.724,12.114,11.63,12.114,1937741,0
2010-03-08,12.076,12.153,11.882,11.947,1052421,0
2010-03-09,11.918,11.974,11.743,11.801,1287566,0
2010-03-10,11.772,12.076,11.772,11.892,1346721,0
2010-03-11,11.837,11.837,11.724,11.827,913293,0
2010-03-12,11.837,11.927,11.733,11.927,602679,0
2010-03-15,11.937,12.012,11.801,11.984,686456,0
2010-03-16,11.993,12.003,11.801,11.845,841019,0
2010-03-17,11.918,11.937,11.714,11.902,1225169,0
2010-03-18,11.837,11.902,11.695,11.827,793424,0
2010-03-19,11.882,11.993,11.588,11.772,1425032,0
2010-03-22,11.666,11.956,11.604,11.845,768442,0
2010-03-23,11.882,12.114,11.733,12.012,1545926,0
2010-03-24,12.012,12.022,11.753,11.937,1614743,0
2010-03-25,11.993,12.003,11.685,11.695,1327702,0
2010-03-26,11.704,11.865,11.613,11.666,753723,0
2010-03-29,11.733,11.875,11.676,11.782,856513,0
2010-03-30,11.827,11.865,11.604,11.666,689058,0
2010-03-31,11.648,11.648,11.379,11.379,1319403,0
2010-04-01,11.455,11.484,11.253,11.387,1109057,0
2010-04-05,11.465,11.704,11.387,11.666,728371,0
2010-04-06,11.613,11.855,11.579,11.791,785845,0
2010-04-07,11.733,11.772,11.648,11.714,700540,0
2010-04-08,11.695,11.882,11.63,11.865,1078030,0
2010-04-09,11.865,11.911,11.801,11.902,644604,0
2010-04-12,11.845,12.061,11.845,12.061,496477,0
2010-04-13,12.022,12.068,11.902,11.918,1268253,0
2010-04-14,11.974,12.273,11.937,12.254,763081,0
2010-04-15,12.216,12.364,12.104,12.355,972384,0
2010-04-16,12.235,12.355,11.937,12.245,1636083,0
2010-04-19,12.19,12.326,11.984,12.3,927067,0
2010-04-20,12.3,12.44,12.068,12.326,1560155,0
2010-04-21,12.29,12.468,12.197,12.402,717917,0
2010-04-22,12.335,12.476,12.226,12.44,973295,0
2010-04-23,12.412,12.755,12.374,12.738,1183814,0
2010-04-26,12.7,12.782,12.523,12.738,0,0
2010-04-27,12.643,12.7,12.061,12.263,7864129,0
2010-04-28,12.283,12.283,11.791,11.902,2235117,0
2010-04-29,11.947,12.216,11.882,12.134,1067542,0
2010-04-30,12.114,12.19,11.639,11.733,2149603,0
2010-05-03,11.743,11.837,11.656,11.827,908847,0
2010-05-04,11.733,11.733,11.484,11.639,1795865,0
2010-05-05,11.57,11.639,11.426,11.596,1555794,0
2010-05-06,11.502,11.604,10.647,11.048,1965545,0
2010-05-07,10.992,11.214,10.743,10.841,1973319,0
2010-05-10,11.344,11.406,11.022,11.158,785251,0
2010-05-11,11.022,11.214,10.87,11.082,757880,0
2010-05-12,11.082,11.344,11.055,11.309,1079597,0
2010-05-13,11.309,11.326,11.119,11.138,766596,0
2010-05-14,11.055,11.119,10.723,10.814,1014292,0
2010-05-17,10.832,10.974,10.676,10.898,1139344,0
2010-05-18,11.012,11.128,10.733,10.767,833306,0
2010-05-19,10.767,10.767,10.397,10.686,1821781,0
2010-05-20,10.446,10.61,10.359,10.359,1842541,0
2010-05-21,10.211,10.446,10.072,10.388,1266793,0
2010-05-24,10.349,10.369,10.165,10.203,739632,0
2010-05-25,9.971,10.062,9.765,10.024,1556303,0
2010-05-26,10.082,10.221,9.868,9.952,1461412,0
2010-05-27,10.147,10.221,9.99,10.211,726570,0
2010-05-28,10.165,10.295,9.961,10.139,1245420,0
2010-06-01,10.034,10.072,9.709,9.709,1033719,0
2010-06-02,9.746,9.839,9.572,9.736,1096857,0
2010-06-03,9.727,10.09,9.718,9.933,883589,0
2010-06-04,9.804,9.933,9.609,9.628,636772,0
2010-06-07,9.628,9.69,9.2932,9.3118,1065112,0
2010-06-08,9.3395,9.3665,9.125,9.2267,831113,0
2010-06-09,9.1622,9.3395,9.0603,9.0973,846205,0
2010-06-10,9.218,9.421,9.2005,9.3844,1073516,0
2010-06-11,9.2646,9.543,9.2354,9.543,734983,0
2010-06-14,9.618,9.727,9.4869,9.638,1117496,0
2010-06-15,9.681,9.746,9.618,9.718,1203592,0
2010-06-16,9.638,9.804,9.572,9.736,889539,0
2010-06-17,9.775,9.849,9.718,9.849,642609,0
2010-06-18,9.839,9.924,9.746,9.823,809256,0
2010-06-21,9.942,9.952,9.572,9.628,743197,0
2010-06-22,9.609,9.804,9.562,9.665,1385531,0
2010-06-23,9.628,9.638,9.4111,9.609,985095,0
2010-06-24,9.534,9.534,9.3488,9.421,697925,0
2010-06-25,9.421,9.534,9.3029,9.506,1063524,0
2010-06-28,9.506,9.681,9.4959,9.534,658127,0
2010-06-29,9.421,9.4306,9.2354,9.3029,895589,0
2010-06-30,9.3029,9.3665,9.0878,9.1066,704583,0
2010-07-01,9.0973,9.0973,8.9119,8.9861,1035782,0
2010-07-02,9.0603,9.0973,8.9025,8.9766,591606,0
2010-07-06,9.0699,9.1439,8.8191,8.8375,756396,0
2010-07-07,8.8749,9.2646,8.8749,9.2452,601015,0
2010-07-08,9.3665,9.572,9.3585,9.4869,1085062,0
2010-07-09,9.4504,9.506,9.3488,9.4111,540409,0
2010-07-12,9.3585,9.709,9.3306,9.681,1300787,0
2010-07-13,9.755,9.961,9.69,9.916,644517,0
2010-07-14,9.849,10.006,9.823,9.924,769546,0
2010-07-15,9.906,9.971,9.775,9.942,558500,0
2010-07-16,9.888,9.888,9.4584,9.468,503322,0
2010-07-19,9.4869,9.6,9.421,9.506,571641,0
2010-07-20,9.421,9.69,9.3395,9.665,635381,0
2010-07-21,9.718,9.736,9.4769,9.515,438909,0
2010-07-22,9.6,9.849,9.6,9.785,488066,0
2010-07-23,9.765,9.933,9.736,9.924,551725,0
2010-07-26,9.859,10.09,9.859,10.09,601301,0
2010-07-27,10.12,10.211,10.052,10.147,755890,0
2010-07-28,10.165,10.239,10.11,10.175,1159228,0
2010-07-29,10.275,10.349,10.12,10.211,782661,0
2010-07-30,10.052,10.436,10.043,10.369,833286,0
2010-08-02,10.498,10.498,10.211,10.258,733804,0
2010-08-03,9.785,9.823,9.1439,9.1439,2838094,0
2010-08-04,9.1622,9.562,9.0699,9.553,2790515,0
2010-08-05,9.468,9.562,9.4504,9.4959,468071,0
2010-08-06,9.3665,9.421,9.1904,9.3933,623400,0
2010-08-09,9.4769,9.4769,9.3118,9.3844,605426,0
2010-08-10,9.2831,9.3585,9.1439,9.3029,995591,0
2010-08-11,9.322,9.3933,9.1439,9.1439,965322,0
2010-08-12,9.0324,9.2831,8.9486,9.1622,976087,0
2010-08-13,9.1066,9.218,9.0417,9.0417,924492,0
2010-08-16,8.9678,9.3585,8.9486,9.3395,1751676,0
2010-08-17,9.3844,9.59,9.3585,9.4111,794954,0
2010-08-18,9.421,9.765,9.3306,9.618,1093909,0
2010-08-19,9.543,9.665,9.4406,9.4504,1009947,0
2010-08-20,9.4111,9.4769,9.3665,9.4022,711640,0
2010-08-23,9.468,9.543,9.4306,9.4584,800008,0
2010-08-24,9.4584,9.543,9.3306,9.3488,841056,0
2010-08-25,9.2831,9.655,9.1904,9.553,917378,0
2010-08-26,9.582,9.736,9.3933,9.4022,833200,0
2010-08-27,9.515,9.582,9.3753,9.553,773245,0
2010-08-30,9.543,9.582,9.4306,9.4306,663967,0
2010-08-31,9.4111,9.4959,9.322,9.4022,650622,0
2010-09-01,9.534,9.655,9.4111,9.618,686078,0
2010-09-02,9.672,9.765,9.525,9.765,504239,0
2010-09-03,9.878,9.961,9.727,9.785,675211,0
2010-09-07,9.765,9.765,9.4959,9.515,386239,0
2010-09-08,9.543,9.638,9.468,9.468,707480,0
2010-09-09,9.562,9.572,9.468,9.4869,810643,0
2010-09-10,9.4869,9.572,9.4406,9.4584,948836,0
2010-09-13,9.582,9.746,9.553,9.6,925566,0
2010-09-14,9.609,9.665,9.506,9.628,707550,0
2010-09-15,9.582,9.794,9.582,9.699,661052,0
2010-09-16,9.655,9.765,9.59,9.609,455874,0
2010-09-17,9.562,9.69,9.4959,9.515,646938,0
2010-09-20,9.572,9.672,9.506,9.6,902565,0
2010-09-21,9.582,9.618,9.506,9.525,700520,0
2010-09-22,9.4959,9.562,9.4306,9.534,555395,0
2010-09-23,9.4504,9.628,9.4306,9.515,499011,0
2010-09-24,9.628,9.755,9.572,9.718,336995,0
2010-09-27,9.718,9.831,9.681,9.709,396426,0
2010-09-28,9.709,9.804,9.6,9.785,422025,0
2010-09-29,9.718,9.813,9.618,9.618,1106726,0
2010-09-30,9.672,9.849,9.655,9.699,1077478,0
2010-10-01,9.823,9.98,9.823,9.942,886396,0
2010-10-04,9.916,9.98,9.775,9.849,567221,0
2010-10-05,9.942,10.014,9.878,9.98,460776,0
2010-10-06,9.99,10.014,9.898,9.98,738218,0
2010-10-07,10.006,10.062,9.933,10.043,286225,0
2010-10-08,10.034,10.258,9.99,10.211,550757,0
2010-10-11,10.231,10.489,10.165,10.407,786934,0
2010-10-12,10.359,10.482,10.275,10.436,736265,0
2010-10-13,10.463,10.647,10.446,10.601,521893,0
2010-10-14,10.564,10.592,10.397,10.536,595183,0
2010-10-15,10.639,10.676,10.508,10.564,622544,0
2010-10-18,10.536,10.714,10.536,10.714,1189768,0
2010-10-19,10.601,10.767,10.446,10.454,760272,0
2010-10-20,10.482,10.733,10.463,10.647,542553,0
2010-10-21,10.656,10.851,10.573,10.714,498614,0
2010-10-22,10.723,10.776,10.61,10.676,1188720,0
2010-10-25,10.752,10.927,10.705,10.87,618264,0
2010-10-26,10.823,10.832,10.601,10.601,692036,0
2010-10-27,10.526,10.582,10.388,10.397,558564,0
2010-10-28,10.407,10.601,10.407,10.489,547840,0
2010-10-29,10.489,10.582,10.446,10.526,349658,0
2010-11-01,10.582,10.676,10.498,10.526,344019,0
2010-11-02,10.601,10.743,10.536,10.676,311101,0
2010-11-03,10.695,10.705,10.454,10.63,349372,0
2010-11-04,10.767,10.917,10.686,10.917,678355,0
2010-11-05,10.955,11.065,10.898,11.04,413354,0
2010-11-08,10.974,11.091,10.945,10.982,341702,0
2010-11-09,11.082,11.902,11.065,11.743,1639155,0
2010-11-10,11.714,11.819,11.621,11.819,722710,0
2010-11-11,11.685,11.882,11.621,11.837,610463,0
2010-11-12,11.621,11.772,11.596,11.639,495445,0
2010-11-15,11.753,11.865,11.604,11.695,457507,0
2010-11-16,11.596,11.695,11.344,11.484,441962,0
2010-11-17,11.484,11.56,11.406,11.512,516264,0
2010-11-18,11.621,11.666,11.493,11.502,489261,0
2010-11-22,11.695,11.791,11.551,11.753,448099,0
2010-11-23,11.639,11.763,11.604,11.656,575641,0
2010-11-24,11.791,12.031,11.743,12.031,415750,0
2010-11-26,11.927,11.974,11.791,11.837,188385,0
2010-11-29,11.801,12.095,11.724,12.076,704363,0
2010-11-30,11.956,11.984,11.763,11.964,936982,0
2010-12-01,12.124,12.254,11.937,12.061,363669,0
2010-12-02,12.095,12.29,12.051,12.226,441797,0
2010-12-03,12.235,12.533,12.161,12.485,579229,0
2010-12-06,12.459,12.459,12.29,12.355,283450,0
2010-12-07,12.476,12.533,12.355,12.449,458985,0
2010-12-08,12.44,12.533,12.384,12.468,500658,0
2010-12-09,12.523,12.523,12.283,12.309,636749,0
2010-12-10,12.319,12.335,12.19,12.3,530617,0
2010-12-13,12.364,12.505,12.235,12.393,518350,0
2010-12-14,12.432,12.533,12.254,12.283,686015,0
2010-12-15,12.273,12.449,12.114,12.29,582929,0
2010-12-16,12.283,12.29,12.068,12.207,804844,0
2010-12-17,12.207,12.335,12.153,12.263,851773,0
2010-12-20,12.283,12.326,12.076,12.226,1984068,0
2010-12-21,12.29,12.364,12.161,12.326,442266,0
2010-12-22,12.412,12.505,12.364,12.402,508820,0
2010-12-23,12.355,12.44,12.326,12.374,352992,0
2010-12-27,12.374,12.412,12.153,12.319,449441,0
2010-12-28,12.374,12.422,12.153,12.3,473544,0
2010-12-29,12.3,12.402,12.254,12.254,348714,0
2010-12-30,12.245,12.345,12.235,12.309,608128,0
2010-12-31,12.319,12.449,12.226,12.226,602287,0
2011-01-03,12.355,12.81,12.345,12.782,985695,0
2011-01-04,12.81,12.884,12.569,12.829,1205426,0
2011-01-05,12.773,13.041,12.738,13.041,694713,0
2011-01-06,13.041,13.191,12.894,13.069,796909,0
2011-01-07,13.041,13.116,12.634,12.764,662518,0
2011-01-10,12.728,13.032,12.662,13.005,994972,0
2011-01-11,13.051,13.126,12.884,12.951,512582,0
2011-01-12,13.041,13.098,12.979,13.051,355622,0
2011-01-13,12.569,12.643,12.235,12.263,960736,0
2011-01-14,12.245,12.801,12.226,12.643,596884,0
2011-01-18,13.088,13.607,13.041,13.48,2005303,0
2011-01-19,13.527,13.597,13.108,13.191,704299,0
2011-01-20,13.126,13.292,12.904,13.051,768946,0
2011-01-21,13.146,13.146,12.738,12.951,556996,0
2011-01-24,13.165,13.395,13.051,13.292,708014,0
2011-01-25,13.211,13.433,13.165,13.385,654094,0
2011-01-26,13.443,13.643,13.311,13.414,586085,0
2011-01-27,13.443,13.527,13.276,13.375,314014,0
2011-01-28,13.395,13.433,12.914,12.961,355483,0
2011-01-31,12.997,13.328,12.914,13.221,671441,0
2011-02-01,13.366,13.508,13.191,13.191,1021979,0
2011-02-02,13.06,13.06,12.738,12.923,879811,0
2011-02-03,12.875,12.933,12.476,12.72,838528,0
2011-02-04,12.745,12.867,12.682,12.81,679379,0
2011-02-07,12.839,12.923,12.738,12.857,386649,0
2011-02-08,12.829,13.088,12.773,12.979,470921,0
2011-02-09,13.301,13.922,13.221,13.283,1202802,0
2011-02-10,13.174,13.25,12.81,13.032,802354,0
2011-02-11,12.933,13.292,12.904,13.221,440118,0
2011-02-14,13.276,13.347,13.051,13.23,307567,0
2011-02-15,13.24,13.347,13.051,13.126,496930,0
2011-02-16,13.191,13.357,13.191,13.259,637431,0
2011-02-17,13.25,13.653,13.041,13.49,1277629,0
2011-02-18,13.547,13.797,13.405,13.663,818395,0
2011-02-22,13.518,13.518,13.108,13.146,602510,0
2011-02-23,13.165,13.174,12.691,12.839,1017150,0
2011-02-24,12.81,12.961,12.682,12.867,1831325,0
2011-02-25,12.942,13.098,12.839,13.06,442873,0
2011-02-28,13.088,13.25,12.997,13.06,1458123,0
2011-03-01,13.155,13.23,12.82,12.923,1557946,0
2011-03-02,12.923,12.997,12.773,12.875,415315,0
2011-03-03,12.988,13.126,12.979,13.041,360450,0
2011-03-04,13.032,13.06,12.81,12.969,2389326,0
2011-03-07,12.961,12.988,12.643,12.653,380501,0
2011-03-08,12.624,13.041,12.624,12.961,638298,0
2011-03-09,12.867,13.375,12.857,13.06,555306,0
2011-03-10,12.914,13.023,12.728,12.801,732137,0
2011-03-11,12.738,13.098,12.653,12.884,523078,0
2011-03-14,12.764,12.951,12.653,12.682,478890,0
2011-03-15,12.319,12.682,12.319,12.596,432353,0
2011-03-16,12.523,12.7,12.459,12.495,805929,0
2011-03-17,12.691,12.951,12.606,12.634,751253,0
2011-03-18,12.755,12.875,12.653,12.672,693940,0
2011-03-21,12.848,13.146,12.81,13.088,190233,0
2011-03-22,13.357,13.556,13.146,13.49,1151753,0
2011-03-23,13.443,13.518,13.183,13.462,2402334,0
2011-03-24,13.547,13.547,13.23,13.405,702930,0
2011-03-25,13.462,13.508,13.283,13.311,730174,0
2011-03-28,13.32,13.607,13.174,13.183,1000341,0
2011-03-29,13.174,13.276,13.015,13.24,469631,0
2011-03-30,13.301,13.366,13.174,13.311,397292,0
2011-03-31,13.283,13.375,13.201,13.328,560670,0
2011-04-01,13.375,13.527,13.276,13.452,553928,0
2011-04-04,13.5,13.58,13.267,13.414,449773,0
2011-04-05,13.414,13.443,13.23,13.414,565379,0
2011-04-06,13.452,13.462,13.24,13.433,394881,0
2011-04-07,13.423,13.452,13.276,13.311,542780,0
2011-04-08,13.328,13.375,13.032,13.108,235377,0
2011-04-11,13.088,13.183,12.988,13.032,281349,0
2011-04-12,12.914,13.078,12.914,13.005,363294,0
2011-04-13,13.06,13.088,12.914,13.023,328390,0
2011-04-14,12.923,13.078,12.764,13.06,445220,0
2011-04-15,13.088,13.088,12.904,13.015,266266,0
2011-04-18,12.839,12.942,12.682,12.773,545978,0
2011-04-19,12.791,12.857,12.72,12.82,326977,0
2011-04-20,13.005,13.051,12.951,13.023,342281,0
2011-04-21,13.023,13.136,12.961,13.041,298553,0
2011-04-25,13.005,13.041,12.82,12.961,405389,0
2011-04-26,12.969,13.183,12.942,13.165,400823,0
2011-04-27,13.191,13.292,13.116,13.23,529024,0
2011-04-28,13.23,13.405,13.155,13.347,364109,0
2011-04-29,13.375,13.462,13.32,13.462,1324156,0
2011-05-02,13.462,13.508,13.06,13.183,592244,0
2011-05-03,13.174,13.32,12.942,13.078,654016,0
2011-05-04,13.041,13.041,12.44,12.867,930704,0
2011-05-05,12.764,12.961,12.662,12.81,680688,0
2011-05-06,12.894,12.923,12.596,12.634,558660,0
2011-05-09,12.634,12.691,12.476,12.606,364515,0
2011-05-10,12.672,12.829,12.624,12.738,388717,0
2011-05-11,12.71,12.773,12.422,12.55,438422,0
2011-05-12,12.459,12.691,12.402,12.682,326045,0
2011-05-13,12.643,12.672,12.432,12.55,311750,0
2011-05-16,12.468,12.476,12.345,12.384,352513,0
2011-05-17,12.273,12.355,12.207,12.319,444808,0
2011-05-18,12.283,12.485,12.254,12.449,253834,0
2011-05-19,12.412,12.514,12.335,12.44,237955,0
2011-05-20,12.449,12.449,12.263,12.319,196876,0
2011-05-23,12.143,12.197,11.956,12.022,551280,0
2011-05-24,12.068,12.153,11.993,12.051,308994,0
2011-05-25,12.031,12.095,11.892,11.927,397686,0
2011-05-26,11.911,12.051,11.819,12.003,255817,0
2011-05-27,12.041,12.051,11.927,11.964,322834,0
2011-05-31,12.061,12.134,11.865,11.865,923371,0
2011-06-01,11.837,11.937,11.685,11.714,898981,0
2011-06-02,11.782,11.81,11.57,11.648,799784,0
2011-06-03,11.474,11.763,11.474,11.639,987272,0
2011-06-06,11.613,11.763,11.387,11.435,943345,0
2011-06-07,11.484,11.63,11.416,11.512,603163,0
2011-06-08,11.502,11.685,11.484,11.56,681086,0
2011-06-09,11.621,11.733,11.532,11.613,450346,0
2011-06-10,11.551,11.743,11.474,11.63,656213,0
2011-06-13,11.695,11.695,11.512,11.588,403242,0
2011-06-14,11.685,11.819,11.639,11.763,469456,0
2011-06-15,11.666,11.763,11.579,11.604,966540,0
2011-06-16,11.604,11.782,11.604,11.743,630366,0
2011-06-17,11.819,12.022,11.733,11.918,1118492,0
2011-06-20,11.882,12.245,11.81,12.245,1323938,0
2011-06-21,12.326,12.691,12.216,12.662,1666472,0
2011-06-22,12.578,12.791,12.485,12.682,1402337,0
2011-06-23,12.596,12.596,12.355,12.56,1787796,0
2011-06-24,12.543,12.7,12.335,12.412,9130940,0
2011-06-27,12.374,12.476,12.207,12.345,1533498,0
2011-06-28,12.345,12.634,12.326,12.56,1337373,0
2011-06-29,12.643,12.728,12.533,12.624,864581,0
2011-06-30,12.624,12.829,12.624,12.662,1113490,0
2011-07-01,12.682,12.914,12.615,12.867,1073842,0
2011-07-05,12.867,12.914,12.682,12.764,727439,0
2011-07-06,12.801,12.839,12.691,12.773,722210,0
2011-07-07,12.894,13.078,12.857,12.969,1135955,0
2011-07-08,12.848,12.933,12.7,12.791,546409,0
2011-07-11,12.662,12.691,12.523,12.523,509206,0
2011-07-12,12.495,12.662,12.485,12.514,384499,0
2011-07-13,12.55,12.71,12.412,12.44,491239,0
2011-07-14,12.422,12.505,12.051,12.153,816163,0
2011-07-15,12.18,12.283,12.095,12.19,434795,0
2011-07-18,12.134,12.197,11.855,11.882,769168,0
2011-07-19,11.956,12.161,11.927,12.114,394699,0
2011-07-20,12.095,12.153,11.964,12.068,396992,0
2011-07-21,12.086,12.3,12.012,12.263,547031,0
2011-07-22,12.254,12.254,12.086,12.235,570206,0
2011-07-25,12.076,12.309,12.041,12.235,608080,0
2011-07-26,12.235,12.263,12.068,12.114,321498,0
2011-07-27,12.114,12.114,11.837,11.902,795679,0
2011-07-28,11.892,11.918,11.695,11.704,487417,0
2011-07-29,11.56,11.743,11.387,11.551,640030,0
2011-08-01,11.656,11.733,11.186,11.282,839290,0
2011-08-02,12.18,13.069,12.143,12.235,3008933,0
2011-08-03,12.207,12.245,11.435,11.455,2328068,0
2011-08-04,11.273,11.406,10.917,10.917,1423450,0
2011-08-05,11.002,11.002,10.129,10.473,2218512,0
2011-08-08,10.147,10.536,9.785,9.785,2332432,0
2011-08-09,9.971,9.971,8.8375,9.638,2899233,0
2011-08-10,9.4869,9.4869,8.9957,9.0047,2054376,0
2011-08-11,9.0047,9.3665,8.8654,9.1819,2521781,0
2011-08-12,9.2452,9.3753,8.9304,9.3665,1852575,0
2011-08-15,9.421,9.681,9.421,9.681,1551907,0
2011-08-16,9.582,9.618,9.4022,9.534,1655530,0
2011-08-17,9.572,9.727,9.4406,9.515,1357302,0
2011-08-18,9.2452,9.2452,8.8375,8.9678,1789168,0
2011-08-19,8.8471,9.0509,8.6053,8.624,1155357,0
2011-08-22,8.8097,8.9209,8.7074,8.7725,2326725,0
2011-08-23,8.8375,9.0509,8.7725,8.9861,1479767,0
2011-08-24,8.9957,9.2005,8.9119,9.1536,1071060,0
2011-08-25,9.2093,9.3665,8.7352,8.7631,1189706,0
2011-08-26,8.7074,9.1165,8.596,9.0878,1359167,0
2011-08-29,9.1439,9.628,9.1439,9.59,1462110,0
2011-08-30,9.525,9.888,9.4869,9.839,1818176,0
2011-08-31,9.849,9.99,9.794,9.888,1928217,0
2011-09-01,9.849,9.99,9.4769,9.506,1020449,0
2011-09-02,9.3118,9.3395,8.9583,9.0047,909572,0
2011-09-06,8.7352,8.8471,8.6148,8.782,836059,0
2011-09-07,8.9119,9.2932,8.856,9.2735,1020163,0
2011-09-08,9.2267,9.2646,8.9025,8.9678,642241,0
2011-09-09,8.8839,8.9119,8.6796,8.8749,1629372,0
2011-09-12,8.7168,8.9119,8.6796,8.8933,1030692,0
2011-09-13,8.9304,9.0139,8.7725,8.9678,1024160,0
2011-09-14,8.9678,9.218,8.8191,9.0779,1108816,0
2011-09-15,9.1536,9.322,9.0324,9.2452,1500731,0
2011-09-16,9.3029,9.4769,9.2354,9.4769,1990198,0
2011-09-19,9.2831,9.3395,9.0509,9.218,815418,0
2011-09-20,9.2354,9.4111,9.0139,9.0139,917212,0
2011-09-21,9.0417,9.1066,8.7264,8.7264,1036015,0
2011-09-22,8.5313,8.6053,8.3644,8.5404,1587184,0
2011-09-23,8.5124,8.7352,8.4568,8.6889,968934,0
2011-09-26,8.7541,8.8004,8.5124,8.7911,921235,0
2011-09-27,8.9583,9.3585,8.9583,9.125,1213688,0
2011-09-28,9.1439,9.1622,8.7264,8.7264,954648,0
2011-09-29,8.9119,9.0417,8.5871,8.856,782748,0
2011-09-30,8.7168,8.8839,8.6519,8.7074,1309946,0
2011-10-03,8.6148,8.6796,7.9744,7.9926,1878826,0
2011-10-04,7.9648,8.5034,7.8812,8.4478,3175469,0
2011-10-05,8.4664,8.6519,8.3825,8.3922,3146147,0
2011-10-06,8.3922,8.6796,8.3922,8.6332,2716016,0
2011-10-07,8.6889,8.7446,8.3825,8.5498,1891854,0
2011-10-10,8.7074,8.8749,8.6428,8.8004,2008980,0
2011-10-11,8.7631,9.1536,8.7541,9.0973,1166968,0
2011-10-12,9.2005,9.543,9.2005,9.421,1270138,0
2011-10-13,9.3395,9.4959,9.2452,9.4406,829917,0
2011-10-14,9.525,9.709,9.468,9.665,732804,0
2011-10-17,9.628,9.628,9.3306,9.3585,1500560,0
2011-10-18,9.421,9.736,9.2354,9.609,971847,0
2011-10-19,9.553,9.638,9.322,9.3844,917552,0
2011-10-20,9.3665,9.4504,9.1536,9.3844,823119,0
2011-10-21,9.582,9.628,9.3585,9.4769,874757,0
2011-10-24,9.4869,9.888,9.4869,9.868,781655,0
2011-10-25,9.765,9.765,9.4022,9.4306,712468,0
2011-10-26,9.572,9.813,9.322,9.709,812575,0
2011-10-27,9.971,10.426,9.961,10.285,1617927,0
2011-10-28,10.231,10.426,10.211,10.313,960924,0
2011-10-31,10.165,10.165,9.933,9.933,866922,0
2011-11-01,9.709,9.709,9.3029,9.562,1424192,0
2011-11-02,10.508,10.889,10.12,10.426,2709919,0
2011-11-03,10.564,11.1,10.426,11.082,2053766,0
2011-11-04,10.955,11.055,10.767,11.012,990267,0
2011-11-07,10.955,11.074,10.714,11.031,892726,0
2011-11-08,11.119,11.186,10.814,11.1,1012478,0
2011-11-09,10.794,10.964,10.601,10.647,1282118,0
2011-11-10,10.832,10.927,10.695,10.794,1181206,0
2011-11-11,10.927,11.326,10.927,11.309,1083156,0
2011-11-14,11.205,11.335,11.195,11.282,1286244,0
2011-11-15,11.195,11.604,11.195,11.493,1396499,0
2011-11-16,11.37,11.579,11.253,11.326,1219899,0
2011-11-17,11.344,11.416,11.002,11.082,1612020,0
2011-11-18,11.1,11.291,10.964,11.166,1169571,0
2011-11-21,10.974,11.166,10.879,11.065,1209722,0
2011-11-22,11.091,11.138,10.841,10.955,985926,0
2011-11-23,10.861,10.879,10.582,10.743,1266167,0
2011-11-25,10.666,10.851,10.656,10.695,382042,0
2011-11-28,10.992,11.352,10.992,11.263,1241727,0
2011-11-29,11.253,11.352,11.158,11.3,815934,0
2011-11-30,11.849,12.008,11.717,11.998,1577627,0
2011-12-01,11.984,12.061,11.666,11.685,857760,0
2011-12-02,11.882,11.947,11.685,11.695,1017321,0
2011-12-05,11.845,12.086,11.845,11.956,921853,0
2011-12-06,11.937,11.937,11.502,11.532,1216142,0
2011-12-07,11.522,11.81,11.335,11.724,1116320,0
2011-12-08,11.63,11.695,11.319,11.36,804101,0
2011-12-09,11.416,11.791,11.406,11.743,664224,0
2011-12-12,11.579,11.588,11.352,11.435,893920,0
2011-12-13,11.522,11.579,11.234,11.291,1141189,0
2011-12-14,11.291,11.36,11.1,11.205,1140082,0
2011-12-15,11.344,11.352,11.082,11.128,908570,0
2011-12-16,11.195,11.753,11.195,11.522,1757408,0
2011-12-19,11.588,11.695,11.11,11.138,793984,0
2011-12-20,11.406,12.012,11.406,11.902,1703135,0
2011-12-21,11.865,11.882,11.541,11.827,714744,0
2011-12-22,11.855,11.993,11.81,11.918,700696,0
2011-12-23,11.937,12.051,11.902,12.003,345548,0
2011-12-27,11.927,12.051,11.892,11.964,390384,0
2011-12-28,11.911,11.947,11.56,11.596,461669,0
2011-12-29,11.666,11.902,11.621,11.882,367321,0
2011-12-30,11.819,11.993,11.791,11.855,431788,0
2012-01-03,12.161,12.216,11.733,11.782,1154706,0
2012-01-04,11.724,11.81,11.435,11.676,869501,0
2012-01-05,11.63,11.743,11.335,11.724,509098,0
2012-01-06,11.724,11.782,11.57,11.685,667833,0
2012-01-09,11.704,11.733,11.416,11.656,660127,0
2012-01-10,11.772,11.875,11.685,11.801,677499,0
2012-01-11,11.724,11.902,11.704,11.865,359527,0
2012-01-12,11.837,11.927,11.695,11.875,850551,0
2012-01-13,11.714,11.81,11.621,11.639,559446,0
2012-01-17,11.772,11.882,11.63,11.801,1003306,0
2012-01-18,11.819,12.124,11.772,12.068,765577,0
2012-01-19,12.134,12.161,11.993,12.061,421315,0
2012-01-20,12.051,12.226,12.012,12.143,736649,0
2012-01-23,12.124,12.3,12.086,12.207,460917,0
2012-01-24,12.153,12.44,12.068,12.393,415099,0
2012-01-25,12.412,12.533,12.326,12.495,496322,0
2012-01-26,12.533,12.578,12.402,12.485,493307,0
2012-01-27,12.412,12.543,12.345,12.476,511564,0
2012-01-30,12.326,12.459,12.254,12.319,410933,0
2012-01-31,12.422,12.459,12.161,12.355,563890,0
2012-02-01,12.459,12.533,12.374,12.432,1319182,0
2012-02-02,12.468,12.523,12.393,12.44,667352,0
2012-02-03,12.56,12.682,12.485,12.533,1531501,0
2012-02-06,12.514,12.7,12.44,12.523,682584,0
2012-02-07,12.068,12.596,11.865,12.364,1274292,0
2012-02-08,12.355,12.578,12.104,12.114,1104821,0
2012-02-09,12.124,12.216,12.012,12.076,853828,0
2012-02-10,11.918,12.134,11.845,11.875,877962,0
2012-02-13,12.041,12.143,11.882,12.114,538649,0
2012-02-14,12.012,12.134,11.902,12.022,461889,0
2012-02-15,12.076,12.161,11.882,11.937,484618,0
2012-02-16,11.892,12.476,11.892,12.374,771787,0
2012-02-17,12.44,12.449,12.207,12.309,508940,0
2012-02-21,12.384,12.412,12.153,12.245,390826,0
2012-02-22,12.104,12.254,12.051,12.076,313126,0
2012-02-23,12.031,12.309,11.918,12.273,531749,0
2012-02-24,12.309,12.44,12.19,12.245,356641,0
2012-02-27,12.18,12.355,11.927,12.309,562103,0
2012-02-28,12.263,12.283,12.041,12.134,337452,0
2012-02-29,12.166,12.176,11.941,11.959,830682,0
2012-03-01,12.031,12.068,11.855,11.855,631530,0
2012-03-02,11.865,11.902,11.426,11.512,966762,0
2012-03-05,11.474,11.656,11.416,11.465,831937,0
2012-03-06,11.344,11.465,11.282,11.344,642781,0
2012-03-07,11.396,11.396,11.263,11.319,406041,0
2012-03-08,11.416,11.493,11.273,11.465,492802,0
2012-03-09,11.445,11.782,11.416,11.621,502946,0
2012-03-12,11.613,11.676,11.426,11.541,456347,0
2012-03-13,11.621,11.791,11.56,11.763,451574,0
2012-03-14,11.666,11.714,11.532,11.596,266034,0
2012-03-15,11.588,12.022,11.493,11.974,823337,0
2012-03-16,12.003,12.104,11.827,11.927,1370635,0
2012-03-19,11.882,12.022,11.837,11.892,387109,0
2012-03-20,11.791,11.927,11.753,11.865,392082,0
2012-03-21,11.882,11.911,11.704,11.801,400743,0
2012-03-22,12.124,13.211,12.061,13.015,4084977,0
2012-03-23,12.485,12.745,12.345,12.653,2351130,0
2012-03-26,12.72,12.839,12.533,12.745,1616984,0
2012-03-27,12.764,12.782,12.505,12.533,998599,0
2012-03-28,12.505,12.606,12.29,12.412,626901,0
2012-03-29,12.3,12.514,12.197,12.468,641506,0
2012-03-30,12.587,12.587,12.309,12.393,778854,0
2012-04-02,12.335,12.55,12.153,12.533,874814,0
2012-04-03,12.523,12.587,12.309,12.422,835604,0
2012-04-04,12.326,12.345,12.18,12.345,773233,0
2012-04-05,12.29,12.393,12.19,12.263,384765,0
2012-04-09,12.068,12.143,11.993,12.095,539588,0
2012-04-10,12.086,12.114,11.865,12.031,1150249,0
2012-04-11,12.104,12.171,11.974,12.114,589669,0
2012-04-12,12.124,12.326,12.061,12.319,571144,0
2012-04-13,12.245,12.263,11.902,11.937,799326,0
2012-04-16,11.974,12.104,11.819,12.104,519993,0
2012-04-17,12.207,12.569,12.18,12.523,896830,0
2012-04-18,12.485,12.485,12.319,12.374,503682,0
2012-04-19,12.345,12.514,12.086,12.216,493003,0
2012-04-20,12.355,12.476,12.273,12.374,528613,0
2012-04-23,12.161,12.319,12.051,12.134,505478,0
2012-04-24,12.171,12.29,12.068,12.143,703124,0
2012-04-25,12.309,12.672,12.245,12.245,1114534,0
2012-04-26,12.245,12.543,12.207,12.459,427744,0
2012-04-27,12.523,12.578,12.384,12.495,628038,0
2012-04-30,12.449,12.587,12.402,12.412,610484,0
2012-05-01,12.468,12.71,12.364,12.449,616218,0
2012-05-02,12.345,12.44,12.226,12.319,474931,0
2012-05-03,12.263,12.29,12.012,12.076,529997,0
2012-05-04,12.003,12.095,11.791,11.974,895100,0
2012-05-07,11.974,12.095,11.918,12.086,727177,0
2012-05-08,11.964,12.161,11.837,12.095,830938,0
2012-05-09,11.947,12.393,11.837,12.061,1044684,0
2012-05-10,12.143,12.161,11.613,11.621,1136853,0
2012-05-11,11.551,11.855,11.512,11.753,775945,0
2012-05-14,11.666,12.459,11.666,12.374,1503645,0
2012-05-15,12.345,12.533,12.273,12.345,1197308,0
2012-05-16,12.412,12.495,12.273,12.326,989694,0
2012-05-17,12.3,12.44,12.254,12.273,880699,0
2012-05-18,12.254,12.402,12.041,12.061,1635994,0
2012-05-21,12.114,12.485,12.051,12.476,1354163,0
2012-05-22,12.476,12.624,12.335,12.432,1207061,0
2012-05-23,12.326,12.624,12.226,12.543,1151665,0
2012-05-24,12.624,12.904,12.485,12.894,1044284,0
2012-05-25,12.875,13.041,12.801,12.979,1269226,0
2012-05-29,13.023,13.191,12.951,13.183,1015458,0
2012-05-30,13.069,13.183,12.997,13.06,980060,0
2012-05-31,13.015,13.06,12.81,12.951,1686502,0
2012-06-01,12.743,12.922,12.688,12.77,1665657,0
2012-06-04,12.848,13.06,12.728,12.81,1344585,0
2012-06-05,12.799,13.154,12.77,12.959,902138,0
2012-06-06,13.077,13.423,13.077,13.267,1096775,0
2012-06-07,13.423,13.538,13.23,13.259,1494871,0
2012-06-08,13.22,13.462,13.135,13.311,1130364,0
2012-06-11,13.462,13.547,13.108,13.108,1413785,0
2012-06-12,13.173,13.282,13.05,13.24,1264805,0
2012-06-13,13.23,13.433,13.059,13.125,1278278,0
2012-06-14,13.164,13.282,13.107,13.22,923298,0
2012-06-15,13.23,13.328,13.183,13.22,1593812,0
2012-06-18,13.145,13.462,13.145,13.357,1413406,0
2012-06-19,13.366,13.462,13.328,13.366,1646027,0
2012-06-20,13.338,13.508,13.282,13.395,865432,0
2012-06-21,13.414,13.518,13.276,13.311,998791,0
2012-06-22,13.395,13.462,13.32,13.414,3145258,0
2012-06-25,13.311,13.491,13.183,13.267,1081547,0
2012-06-26,13.259,13.405,13.191,13.328,976028,0
2012-06-27,13.357,13.518,13.301,13.518,753108,0
2012-06-28,13.443,13.564,13.23,13.433,1046203,0
2012-06-29,13.664,13.808,13.644,13.76,1193793,0
2012-07-02,13.799,13.933,13.722,13.842,948302,0
2012-07-03,13.871,13.972,13.842,13.923,556095,0
2012-07-05,13.871,14.02,13.871,13.972,742251,0
2012-07-06,13.888,14.001,13.808,13.923,641940,0
2012-07-09,13.933,14.04,13.888,13.981,423591,0
2012-07-10,14.087,14.158,13.871,13.916,627433,0
2012-07-11,13.953,14.078,13.76,13.896,559278,0
2012-07-12,13.76,13.789,13.547,13.564,737273,0
2012-07-13,13.635,13.888,13.598,13.683,808572,0
2012-07-16,13.683,13.953,13.635,13.888,962162,0
2012-07-17,13.923,14.078,13.77,13.916,472530,0
2012-07-18,13.916,14.068,13.862,13.972,667005,0
2012-07-19,14.02,14.15,13.923,13.923,462880,0
2012-07-20,13.862,13.943,13.581,13.664,573992,0
2012-07-23,13.5,13.564,13.357,13.491,538638,0
2012-07-24,13.508,13.528,13.347,13.433,474757,0
2012-07-25,13.472,13.598,13.347,13.481,640195,0
2012-07-26,13.654,13.741,13.59,13.703,356556,0
2012-07-27,13.732,14.078,13.713,14.02,623858,0
2012-07-30,13.972,14.114,13.852,13.906,352398,0
2012-07-31,13.896,13.963,13.722,13.732,750574,0
2012-08-01,14.261,14.607,13.923,14.001,1564168,0
2012-08-02,13.933,14.096,13.664,13.842,1204972,0
2012-08-03,14.001,14.541,13.981,14.347,1174490,0
2012-08-06,14.347,14.627,14.327,14.532,972050,0
2012-08-07,14.587,14.747,14.587,14.665,744677,0
2012-08-08,14.522,14.717,14.475,14.597,795463,0
2012-08-09,14.439,14.737,14.439,14.717,609930,0
2012-08-10,14.55,14.55,14.106,14.357,907074,0
2012-08-13,14.31,14.636,14.29,14.617,1447097,0
2012-08-14,14.699,14.756,14.56,14.636,503563,0
2012-08-15,14.587,14.747,14.55,14.578,568815,0
2012-08-16,14.271,14.43,14.114,14.261,993162,0
2012-08-17,14.29,14.522,14.233,14.456,898208,0
2012-08-20,14.347,14.532,14.318,14.456,504383,0
2012-08-21,14.466,14.69,14.327,14.367,653891,0
2012-08-22,14.367,14.512,14.29,14.29,655324,0
2012-08-23,14.318,14.439,14.214,14.337,455719,0
2012-08-24,14.281,14.376,14.223,14.281,390382,0
2012-08-27,14.318,14.384,14.114,14.214,450942,0
2012-08-28,14.168,14.439,14.122,14.394,523993,0
2012-08-29,14.411,14.541,14.3,14.532,447311,0
2012-08-30,14.512,14.512,14.318,14.411,397474,0
2012-08-31,14.522,14.532,14.281,14.449,437154,0
2012-09-04,14.475,14.829,14.402,14.756,781679,0
2012-09-05,14.801,14.897,14.656,14.756,1153268,0
2012-09-06,14.811,14.868,14.737,14.756,1126215,0
2012-09-07,14.819,14.906,14.801,14.887,618618,0
2012-09-10,14.858,14.979,14.819,14.887,903654,0
2012-09-11,14.887,15.045,14.868,14.933,534151,0
2012-09-12,14.997,15.045,14.906,14.979,504569,0
2012-09-13,15.081,15.138,14.926,15.035,899920,0
2012-09-14,15.072,15.185,14.96,14.988,1002442,0
2012-09-17,14.933,15.055,14.916,14.942,651389,0
2012-09-18,14.96,15.147,14.952,14.988,679733,0
2012-09-19,14.997,15.1,14.952,15.006,639385,0
2012-09-20,14.942,15.129,14.942,15.055,472933,0
2012-09-21,15.205,15.401,15.045,15.186,1575310,0
2012-09-24,15.138,15.391,15.091,15.344,497990,0
2012-09-25,15.372,15.465,15.025,15.045,759801,0
2012-09-26,14.801,14.801,14.119,14.355,1099202,0
2012-09-27,14.364,14.567,14.308,14.492,896180,0
2012-09-28,14.447,14.766,14.383,14.645,724498,0
2012-10-01,14.746,14.801,14.392,14.54,1185548,0
2012-10-02,14.635,14.726,14.438,14.502,896641,0
2012-10-03,14.54,14.673,14.428,14.483,1396065,0
2012-10-04,14.54,14.698,14.474,14.698,1233302,0
2012-10-05,14.766,15.148,14.746,14.988,556440,0
2012-10-08,14.906,15.072,14.791,14.801,615969,0
2012-10-09,14.828,14.979,14.635,14.664,581074,0
2012-10-10,14.698,14.867,14.664,14.801,375343,0
2012-10-11,14.848,15.064,14.773,14.818,439203,0
2012-10-12,14.838,14.925,14.708,14.746,384873,0
2012-10-15,14.736,15.072,14.736,15.015,559032,0
2012-10-16,15.035,15.296,15.035,15.195,376424,0
2012-10-17,15.168,15.363,15.1,15.278,423733,0
2012-10-18,15.232,15.381,15.176,15.222,367725,0
2012-10-19,15.138,15.195,14.756,14.848,592037,0
2012-10-22,14.773,15.015,14.773,14.96,380283,0
2012-10-23,14.818,14.979,14.586,14.96,461884,0
2012-10-24,14.96,15.064,14.791,14.942,568428,0
2012-10-25,15.055,15.315,15.055,15.287,531416,0
2012-10-26,15.296,15.401,14.979,15.11,490688,0
2012-10-31,15.419,15.932,15.306,15.709,839063,0
2012-11-01,15.679,16.279,15.586,16.1,1223369,0
2012-11-02,16.195,16.195,15.446,15.474,697017,0
2012-11-05,15.438,15.811,15.41,15.634,682277,0
2012-11-06,15.718,15.887,15.605,15.727,357790,0
2012-11-07,15.586,15.586,15.222,15.287,468188,0
2012-11-08,15.205,15.438,15.119,15.168,555189,0
2012-11-09,15.081,15.372,15.064,15.214,297334,0
2012-11-12,15.232,15.232,14.925,14.988,516281,0
2012-11-13,14.969,15.214,14.664,14.952,352011,0
2012-11-14,14.952,15.035,14.567,14.567,620365,0
2012-11-15,14.577,14.635,14.027,14.037,1429493,0
2012-11-16,13.988,14.268,13.718,14.23,1079348,0
2012-11-19,14.418,15.401,14.056,14.119,704792,0
2012-11-20,14.066,14.193,14.027,14.111,457575,0
2012-11-21,14.156,14.22,14.066,14.148,525585,0
2012-11-23,14.211,14.364,14.165,14.325,229590,0
2012-11-26,14.259,14.374,14.129,14.22,458321,0
2012-11-27,14.25,14.392,14.017,14.075,468168,0
2012-11-28,14.007,14.111,13.93,14.093,534423,0
2012-11-29,14.211,14.474,14.184,14.438,551116,0
2012-11-30,14.492,14.596,14.374,14.586,1020138,0
2012-12-03,14.645,14.766,14.392,14.635,624877,0
2012-12-04,14.673,14.897,14.586,14.698,893318,0
2012-12-05,14.773,15.025,14.645,14.877,771002,0
2012-12-06,14.887,14.979,14.756,14.848,612522,0
2012-12-07,14.925,14.952,14.726,14.906,420083,0
2012-12-10,14.933,15.1,14.867,15.055,613627,0
2012-12-11,15.214,15.41,15.072,15.278,637689,0
2012-12-12,15.325,15.325,15.1,15.1,919578,0
2012-12-13,15.1,15.306,14.969,15.091,611887,0
2012-12-14,15.045,15.419,14.979,15.195,729399,0
2012-12-17,15.269,15.438,15.119,15.353,556834,0
2012-12-18,15.344,15.559,15.269,15.559,627642,0
2012-12-19,15.54,15.605,15.381,15.446,678390,0
2012-12-20,15.455,15.625,15.372,15.559,559576,0
2012-12-21,15.418,15.54,15.231,15.324,2591373,0
2012-12-24,15.362,15.446,15.185,15.286,199059,0
2012-12-26,15.343,15.428,15.156,15.221,482574,0
2012-12-27,15.268,15.381,14.968,15.213,381362,0
2012-12-28,15.098,15.231,15.014,15.024,423336,0
2012-12-31,14.978,15.428,14.978,15.381,475534,0
2013-01-02,15.7,15.859,15.418,15.577,1219040,0
2013-01-03,15.586,15.7,15.483,15.586,521914,0
2013-01-04,15.671,16.4,15.671,16.082,1421991,0
2013-01-07,15.962,16.138,15.895,16.028,1022834,0
2013-01-08,16.019,16.138,15.888,15.98,780039,0
2013-01-09,16.047,16.121,15.924,15.962,408320,0
2013-01-10,16.028,16.092,15.82,15.888,434769,0
2013-01-11,15.914,16.019,15.839,15.895,504232,0
2013-01-14,15.839,15.98,15.737,15.755,318794,0
2013-01-15,15.644,15.962,15.644,15.914,514243,0
2013-01-16,15.849,15.914,15.794,15.839,509606,0
2013-01-17,15.869,15.99,15.869,15.933,506907,0
2013-01-18,15.895,15.933,15.774,15.794,532829,0
2013-01-22,15.755,15.942,15.7,15.895,491290,0
2013-01-23,15.933,16.028,15.811,15.82,205712,0
2013-01-24,15.802,15.952,15.727,15.774,484673,0
2013-01-25,15.869,16.009,15.69,15.802,663925,0
2013-01-28,15.849,15.99,15.737,15.952,474345,0
2013-01-29,15.895,15.999,15.82,15.914,529989,0
2013-01-30,15.933,15.999,15.737,15.784,483215,0
2013-01-31,15.83,16.009,15.747,15.952,488658,0
2013-02-01,15.98,16.065,15.869,16.019,441767,0
2013-02-04,15.879,15.962,15.671,15.69,407583,0
2013-02-05,15.718,15.914,15.644,15.895,287022,0
2013-02-06,15.794,15.914,15.671,15.914,341527,0
2013-02-07,15.99,15.99,15.362,15.438,744672,0
2013-02-08,15.41,15.41,15.004,15.024,655877,0
2013-02-11,14.995,15.324,14.914,15.238,657163,0
2013-02-12,15.277,15.446,15.194,15.268,518656,0
2013-02-13,15.268,15.343,15.166,15.314,632285,0
2013-02-14,15.314,15.68,15.314,15.54,681147,0
2013-02-15,15.605,15.737,15.55,15.7,644744,0
2013-02-19,15.774,15.849,15.605,15.727,639710,0
2013-02-20,15.737,15.849,15.464,15.464,642493,0
2013-02-21,15.438,15.55,15.156,15.286,423278,0
2013-02-22,15.381,15.503,15.372,15.474,414821,0
2013-02-25,15.54,15.615,15.213,15.213,560116,0
2013-02-26,15.314,15.503,15.286,15.438,451988,0
2013-02-27,15.391,15.662,15.391,15.595,435741,0
2013-02-28,15.54,15.635,15.53,15.55,693068,0
2013-03-01,15.428,15.718,15.305,15.605,800653,0
2013-03-04,15.54,15.586,15.381,15.455,485854,0
2013-03-05,15.567,15.811,15.54,15.727,584248,0
2013-03-06,15.764,15.839,15.625,15.662,510258,0
2013-03-07,15.662,15.794,15.662,15.718,320797,0
2013-03-08,15.839,15.999,15.802,15.942,486860,0
2013-03-11,15.879,16.009,15.83,15.952,426214,0
2013-03-12,15.98,15.99,15.727,15.849,373018,0
2013-03-13,15.839,15.98,15.794,15.924,550111,0
2013-03-14,15.962,16.082,15.914,16.065,371209,0
2013-03-15,16.092,16.158,16.028,16.102,1394249,0
2013-03-18,15.904,16.057,15.879,15.924,355248,0
2013-03-19,15.924,16.028,15.794,15.952,710759,0
2013-03-20,15.163,16.188,14.155,16.169,536261,0
2013-03-21,16.038,16.272,16.038,16.178,550538,0
2013-03-22,16.178,16.263,15.99,16.038,438675,0
2013-03-25,16.038,16.216,15.868,16.02,761480,0
2013-03-26,16.129,16.216,15.99,16.038,514335,0
2013-03-27,16.02,16.121,15.942,16.057,411839,0
2013-03-28,16.093,16.178,16.01,16.02,657668,0
2013-04-01,15.98,16.073,15.784,15.849,544683,0
2013-04-02,15.942,15.99,15.67,15.689,402598,0
2013-04-03,15.699,15.717,15.445,15.481,502497,0
2013-04-04,15.463,15.67,15.408,15.623,352491,0
2013-04-05,15.436,15.491,15.331,15.36,415429,0
2013-04-08,15.379,15.575,15.235,15.565,347012,0
2013-04-09,15.575,15.614,15.398,15.398,390646,0
2013-04-10,15.463,15.924,15.426,15.849,601919,0
2013-04-11,15.839,16.047,15.811,15.859,349437,0
2013-04-12,15.811,15.868,15.764,15.801,322095,0
2013-04-15,15.717,15.793,15.086,15.125,702048,0
2013-04-16,15.265,15.351,15.076,15.284,429567,0
2013-04-17,15.245,15.293,14.881,15.144,693168,0
2013-04-18,15.173,15.245,14.936,14.964,400153,0
2013-04-19,14.955,15.086,14.881,14.936,406871,0
2013-04-22,14.984,15.068,14.637,14.984,439165,0
2013-04-23,15.105,15.293,15.03,15.275,469864,0
2013-04-24,15.293,15.36,15.02,15.144,517068,0
2013-04-25,15.173,15.575,15.163,15.331,526683,0
2013-04-26,15.312,15.519,15.275,15.453,440069,0
2013-04-29,15.481,15.717,15.472,15.642,351156,0
2013-04-30,15.604,16.01,15.604,16.01,601167,0
2013-05-01,16.225,16.393,15.793,15.952,1296360,0
2013-05-02,16.038,16.565,15.904,16.481,634818,0
2013-05-03,16.421,16.762,16.421,16.527,578040,0
2013-05-06,16.527,16.657,16.374,16.451,374081,0
2013-05-07,16.471,16.63,16.451,16.601,552299,0
2013-05-08,16.601,16.837,16.546,16.723,618477,0
2013-05-09,16.685,16.92,16.685,16.772,337798,0
2013-05-10,16.817,16.93,16.762,16.902,347519,0
2013-05-13,16.855,16.902,16.733,16.762,230907,0
2013-05-14,16.782,17.072,16.782,17.025,444878,0
2013-05-15,16.968,17.212,16.968,17.109,247294,0
2013-05-16,17.1,17.176,16.817,16.882,366343,0
2013-05-17,17.006,17.072,16.94,17.043,390144,0
2013-05-20,17.015,17.212,17.015,17.137,302354,0
2013-05-21,17.118,17.212,16.94,17.062,231816,0
2013-05-22,17.034,17.241,16.723,16.827,222019,0
2013-05-23,16.704,16.911,16.704,16.873,263627,0
2013-05-24,16.846,17.118,16.714,17.109,358615,0
2013-05-28,17.288,17.551,17.241,17.439,411938,0
2013-05-29,17.298,17.459,17.147,17.166,312428,0
2013-05-30,17.193,17.392,17.09,17.315,251717,0
2013-05-31,17.2,17.381,17.077,17.086,406988,0
2013-06-03,17.081,17.392,16.892,17.147,843399,0
2013-06-04,17.147,17.288,16.601,16.685,775700,0
2013-06-05,16.685,16.743,16.431,16.431,527341,0
2013-06-06,16.49,16.8,16.402,16.791,390469,0
2013-06-07,16.911,17.006,16.762,16.827,337114,0
2013-06-10,16.837,16.959,16.733,16.807,376652,0
2013-06-11,16.527,16.807,16.517,16.685,241449,0
2013-06-12,16.807,16.959,16.573,16.647,469084,0
2013-06-13,16.61,17.118,16.573,17.1,511467,0
2013-06-14,17.053,17.166,16.968,17.034,333207,0
2013-06-17,17.166,17.307,17.034,17.193,412057,0
2013-06-18,17.232,17.504,17.127,17.401,505510,0
2013-06-19,17.41,17.41,16.91,16.997,378111,0
2013-06-20,16.75,16.806,16.389,16.458,527060,0
2013-06-21,16.487,16.75,16.336,16.741,1439489,0
2013-06-24,16.544,16.635,16.326,16.477,644557,0
2013-06-25,16.571,16.588,16.307,16.514,613684,0
2013-06-26,16.617,16.691,16.316,16.336,514467,0
2013-06-27,16.468,16.588,16.362,16.562,516373,0
2013-06-28,16.487,16.635,16.326,16.448,1368647,0
2013-07-01,16.578,17.126,16.578,16.948,532639,0
2013-07-02,16.958,17.202,16.75,16.9,791327,0
2013-07-03,16.78,17.156,16.78,17.099,276658,0
2013-07-05,17.343,17.343,17.023,17.343,333556,0
2013-07-08,17.392,17.542,17.343,17.439,242698,0
2013-07-09,17.694,17.844,17.647,17.722,604295,0
2013-07-10,17.751,17.853,17.579,17.703,326506,0
2013-07-11,17.931,18.025,17.872,18.025,392892,0
2013-07-12,17.996,18.069,17.853,18.042,362776,0
2013-07-15,18.042,18.059,17.853,18.051,414936,0
2013-07-16,18.087,18.185,17.892,18.051,909400,0
2013-07-17,18.117,18.223,17.948,18.042,214741,0
2013-07-18,18.117,18.371,17.996,18.185,313154,0
2013-07-19,18.117,18.204,18.033,18.185,307265,0
2013-07-22,18.176,18.361,18.127,18.194,267681,0
2013-07-23,18.279,18.279,18.069,18.156,322289,0
2013-07-24,18.223,18.289,17.922,17.939,403693,0
2013-07-25,17.863,18.204,17.742,18.185,435618,0
2013-07-26,17.778,17.922,17.505,17.712,414601,0
2013-07-29,17.619,17.759,17.524,17.647,297200,0
2013-07-30,17.732,17.844,17.589,17.797,254228,0
2013-07-31,17.834,18.051,17.485,17.863,414896,0
2013-08-01,18.097,18.79,18.025,18.553,767228,0
2013-08-02,18.489,18.508,18.289,18.333,352710,0
2013-08-05,18.27,18.429,18.051,18.409,365962,0
2013-08-06,18.314,18.314,18.127,18.232,324600,0
2013-08-07,18.194,18.298,18.051,18.127,321160,0
2013-08-08,18.289,18.419,18.176,18.223,396026,0
2013-08-09,18.185,18.449,18.051,18.323,269600,0
2013-08-12,18.166,18.439,18.166,18.298,327149,0
2013-08-13,18.353,18.353,18.214,18.279,266200,0
2013-08-14,18.242,18.307,18.117,18.166,732739,0
2013-08-15,17.931,17.957,17.722,17.732,606509,0
2013-08-16,17.628,17.844,17.599,17.751,312894,0
2013-08-19,17.722,17.814,17.569,17.674,371253,0
2013-08-20,17.665,17.931,17.655,17.863,464826,0
2013-08-21,17.751,17.751,17.459,17.459,243649,0
2013-08-22,17.505,17.788,17.475,17.751,198195,0
2013-08-23,17.778,17.778,17.505,17.655,282843,0
2013-08-26,17.665,17.712,17.515,17.647,295035,0
2013-08-27,17.41,17.551,17.013,17.013,386382,0
2013-08-28,16.977,17.08,16.91,16.997,225392,0
2013-08-29,16.997,17.185,16.987,17.146,200611,0
2013-08-30,17.117,17.146,16.578,16.635,507215,0
2013-09-03,16.822,17.096,16.198,16.443,1026616,0
2013-09-04,16.453,16.822,16.413,16.708,434501,0
2013-09-05,16.728,16.915,16.604,16.786,380431,0
2013-09-06,16.869,17.086,16.641,16.869,376308,0
2013-09-09,16.967,17.288,16.91,17.241,347671,0
2013-09-10,17.332,17.551,17.192,17.371,535331,0
2013-09-11,17.372,17.515,17.315,17.372,280030,0
2013-09-12,17.353,17.41,17.032,17.08,534747,0
2013-09-13,17.163,17.332,17.154,17.332,370889,0
2013-09-16,17.609,17.674,17.505,17.599,414480,0
2013-09-17,17.598,17.797,17.569,17.788,388322,0
2013-09-18,17.814,18.016,17.608,17.967,340316,0
2013-09-19,18.007,18.043,17.844,17.873,311071,0
2013-09-20,17.977,18.07,17.883,17.883,910500,0
2013-09-23,17.903,17.939,17.56,17.56,568564,0
2013-09-24,17.551,17.712,17.352,17.56,657552,0
2013-09-25,17.551,17.751,17.494,17.541,421752,0
2013-09-26,17.588,17.751,17.467,17.674,252014,0
2013-09-27,17.514,17.903,17.514,17.863,371113,0
2013-09-30,17.608,17.957,17.608,17.751,690964,0
2013-10-01,17.751,18.167,17.665,17.903,815049,0
2013-10-02,17.788,17.797,17.551,17.684,311587,0
2013-10-03,17.598,17.751,17.276,17.4,535333,0
2013-10-04,17.361,17.759,17.361,17.674,291215,0
2013-10-07,17.514,17.665,17.448,17.551,432046,0
2013-10-08,17.494,17.674,17.305,17.305,468979,0
2013-10-09,17.361,17.448,17.154,17.257,579006,0
2013-10-10,17.391,17.759,17.391,17.751,367184,0
2013-10-11,17.703,18.118,17.618,18.07,488139,0
2013-10-14,17.873,18.07,17.873,18.07,429294,0
2013-10-15,17.977,17.997,17.797,17.814,371434,0
2013-10-16,17.977,18.157,17.863,18.128,480239,0
2013-10-17,18.052,18.28,18.052,18.271,344112,0
2013-10-18,18.421,18.565,18.3,18.461,581227,0
2013-10-21,18.471,18.583,18.308,18.574,425588,0
2013-10-22,18.619,18.755,18.451,18.51,415836,0
2013-10-23,18.431,18.821,18.411,18.666,350074,0
2013-10-24,18.736,18.895,18.696,18.801,332427,0
2013-10-25,18.875,18.922,18.746,18.885,283528,0
2013-10-28,18.868,19.113,18.783,19.103,675220,0
2013-10-29,19.103,19.253,18.922,19.113,345575,0
2013-10-30,19.113,19.226,18.931,18.97,363691,0
2013-10-31,18.951,19.076,18.686,18.686,521415,0
2013-11-01,18.666,18.716,18.392,18.565,633861,0
2013-11-04,18.609,18.726,18.51,18.556,507111,0
2013-11-05,18.421,18.6,18.325,18.481,388018,0
2013-11-06,18.619,18.656,18.431,18.556,334135,0
2013-11-07,19.263,19.51,18.234,18.373,683190,0
2013-11-08,18.373,18.838,18.373,18.838,520757,0
2013-11-11,18.848,18.999,18.736,18.96,344246,0
2013-11-12,18.875,18.931,18.726,18.848,316935,0
2013-11-13,18.764,19.143,18.666,19.113,380027,0
2013-11-14,19.076,19.103,18.829,19.076,300009,0
2013-11-15,19.039,19.151,18.914,19.123,402071,0
2013-11-18,19.189,19.32,18.931,19.093,352343,0
2013-11-19,19.048,19.226,18.829,18.931,361828,0
2013-11-20,18.96,19.085,18.783,18.904,281468,0
2013-11-21,19.029,19.253,18.999,19.161,374377,0
2013-11-22,19.208,19.398,19.123,19.33,378007,0
2013-11-25,19.349,19.455,19.093,19.143,357441,0
2013-11-26,19.199,19.501,18.999,19.465,368614,0
2013-11-27,19.52,19.682,19.388,19.52,319745,0
2013-11-29,19.576,19.594,19.388,19.427,211946,0
2013-12-02,19.369,19.484,18.895,19.17,839421,0
2013-12-03,19.133,19.388,19.103,19.369,431308,0
2013-12-04,19.253,19.52,19.019,19.34,463449,0
2013-12-05,19.273,19.273,18.922,19.133,428567,0
2013-12-06,19.378,19.51,19.235,19.418,398999,0
2013-12-09,19.427,19.427,19.039,19.143,520075,0
2013-12-10,19.056,19.161,18.885,18.96,325736,0
2013-12-11,18.99,19.039,18.676,18.716,515240,0
2013-12-12,18.755,18.783,18.583,18.666,345896,0
2013-12-13,18.764,18.999,18.656,18.875,587682,0
2013-12-16,18.931,19.427,18.848,19.398,499720,0
2013-12-17,19.388,19.427,19.18,19.263,379452,0
2013-12-18,19.33,19.786,19.263,19.766,637323,0
2013-12-19,19.692,19.832,19.556,19.643,484654,0
2013-12-20,19.786,20.042,19.643,19.946,942818,0
2013-12-23,20.022,20.127,19.842,20.09,502096,0
2013-12-24,19.964,20.259,19.927,20.127,358893,0
2013-12-26,20.259,20.316,19.927,19.974,512624,0
2013-12-27,20.07,20.153,19.964,20.022,269572,0
2013-12-30,20.022,20.145,19.887,20.042,281317,0
2013-12-31,20.099,20.119,19.946,19.984,300693,0
2014-01-02,19.937,19.955,19.681,19.757,355440,0
2014-01-03,19.775,20.022,19.757,19.955,270633,0
2014-01-06,20.032,20.06,19.737,19.804,436804,0
2014-01-07,23.191,23.191,20.763,21.256,2396395,0
2014-01-08,21.314,21.314,20.696,20.856,721451,0
2014-01-09,20.884,21.149,20.686,20.846,491629,0
2014-01-10,20.801,20.826,20.365,20.571,544769,0
2014-01-13,20.467,20.686,20.153,20.259,406952,0
2014-01-14,20.355,20.476,20.002,20.375,605771,0
2014-01-15,20.447,20.639,20.375,20.515,306333,0
2014-01-16,20.438,20.686,20.412,20.571,340056,0
2014-01-17,20.591,20.658,20.505,20.61,488959,0
2014-01-21,20.736,20.809,20.581,20.668,380394,0
2014-01-22,20.668,20.763,20.505,20.706,438287,0
2014-01-23,20.648,20.686,20.447,20.551,347118,0
2014-01-24,20.355,20.355,19.701,19.757,479415,0
2014-01-27,19.813,19.822,19.537,19.546,536496,0
2014-01-28,19.612,19.718,19.499,19.709,601346,0
2014-01-29,19.537,19.841,19.416,19.499,376386,0
2014-01-30,19.642,19.867,19.482,19.785,386509,0
2014-01-31,19.406,19.584,19.309,19.337,448191,0
2014-02-03,19.347,19.491,18.35,18.495,1126653,0
2014-02-04,18.561,18.742,18.311,18.662,820920,0
2014-02-05,18.505,18.532,17.876,18.426,802965,0
2014-02-06,18.407,18.588,18.151,18.551,732729,0
2014-02-07,18.579,18.732,18.522,18.596,568743,0
2014-02-10,18.551,18.596,18.161,18.35,443775,0
2014-02-11,18.33,18.542,18.228,18.456,356364,0
2014-02-12,18.522,18.779,18.436,18.662,521324,0
2014-02-13,18.446,18.872,18.426,18.854,315476,0
2014-02-14,18.844,18.91,18.588,18.798,265818,0
2014-02-18,18.798,18.957,18.712,18.844,443139,0
2014-02-19,18.752,18.948,18.702,18.702,419382,0
2014-02-20,18.742,18.957,18.551,18.891,561124,0
2014-02-21,18.977,19.1,18.92,18.987,682458,0
2014-02-24,18.987,19.29,18.881,19.158,534619,0
2014-02-25,19.177,19.367,19.1,19.338,635082,0
2014-02-26,19.357,20.08,19.28,19.528,1056811,0
2014-02-27,19.433,19.546,19.29,19.482,335282,0
2014-02-28,19.537,19.641,19.299,19.434,346246,0
2014-03-03,19.196,19.338,18.967,19.12,305111,0
2014-03-04,19.593,19.775,19.347,19.642,811924,0
2014-03-05,19.554,19.593,19.426,19.491,326563,0
2014-03-06,19.554,19.681,19.463,19.574,258767,0
2014-03-07,19.718,19.822,19.612,19.765,318374,0
2014-03-10,19.718,19.917,19.681,19.728,320379,0
2014-03-11,19.822,19.907,19.508,19.709,408629,0
2014-03-12,19.564,19.709,19.518,19.652,451708,0
2014-03-13,19.709,19.822,19.433,19.463,553101,0
2014-03-14,19.416,19.671,19.367,19.482,311611,0
2014-03-17,19.632,19.974,19.528,19.747,384398,0
2014-03-18,19.877,20.345,19.877,20.267,526857,0
2014-03-19,20.267,20.477,20.001,20.127,420031,0
2014-03-20,20.099,20.394,20.041,20.316,459783,0
2014-03-21,20.439,20.592,20.2,20.21,670188,0
2014-03-24,20.277,20.355,19.784,19.991,472069,0
2014-03-25,20.439,20.764,20.325,20.659,721693,0
2014-03-26,20.737,20.848,20.544,20.572,657132,0
2014-03-27,20.562,20.659,20.375,20.496,520445,0
2014-03-28,20.506,20.793,20.365,20.487,366413,0
2014-03-31,20.659,20.934,20.525,20.857,447325,0
2014-04-01,20.924,21.279,20.828,21.259,467079,0
2014-04-02,21.279,21.337,20.717,21.023,743306,0
2014-04-03,21.042,21.239,20.924,21.18,497759,0
2014-04-04,21.374,21.374,20.544,20.544,441047,0
2014-04-07,20.458,20.82,20.277,20.572,955505,0
2014-04-08,20.592,20.802,20.431,20.572,591696,0
2014-04-09,20.764,21.042,20.506,21.023,553404,0
2014-04-10,21.042,21.21,20.422,20.582,894092,0
2014-04-11,20.404,20.572,20.119,20.335,430378,0
2014-04-14,20.562,20.562,19.954,20.191,611940,0
2014-04-15,20.259,20.468,19.876,20.375,738276,0
2014-04-16,20.516,20.737,20.458,20.659,422841,0
2014-04-17,20.525,20.924,20.496,20.774,476558,0
2014-04-21,20.764,20.877,20.535,20.745,245267,0
2014-04-22,20.828,21.115,20.737,20.896,444202,0
2014-04-23,20.905,21.069,20.717,20.848,554587,0
2014-04-24,21.013,21.088,20.649,20.745,494040,0
2014-04-25,20.602,20.764,20.431,20.468,496810,0
2014-04-28,20.535,20.592,19.963,20.365,381124,0
2014-04-29,20.525,20.707,20.259,20.316,422526,0
2014-04-30,20.2,20.525,20.041,20.506,550604,0
2014-05-01,20.544,20.896,20.173,20.602,634021,0
2014-05-02,20.611,20.914,20.562,20.848,423150,0
2014-05-05,20.611,20.774,20.325,20.678,626787,0
2014-05-06,20.611,20.707,20.355,20.448,476436,0
2014-05-07,20.535,20.582,20.059,20.572,407347,0
2014-05-08,20.602,20.944,20.506,20.592,436431,0
2014-05-09,20.506,20.668,20.404,20.544,501290,0
2014-05-12,20.707,21.088,20.649,20.944,927989,0
2014-05-13,22.829,23.096,21.097,21.515,2673762,0
2014-05-14,21.515,21.515,20.727,20.838,767751,0
2014-05-15,20.802,20.905,20.412,20.764,1039466,0
2014-05-16,20.774,21.003,20.422,20.993,611043,0
2014-05-19,20.838,21.162,20.707,21.069,658775,0
2014-05-20,20.954,21.013,20.422,20.745,717256,0
2014-05-21,20.82,20.954,20.516,20.857,704236,0
2014-05-22,20.828,20.963,20.649,20.848,406226,0
2014-05-23,20.896,21.133,20.754,21.133,612949,0
2014-05-27,21.259,21.41,21.042,21.2,492692,0
2014-05-28,21.17,21.23,20.924,21.105,497020,0
2014-05-29,21.18,21.239,20.934,21.069,239445,0
2014-05-30,21.097,21.105,20.737,20.774,372732,0
2014-06-02,20.82,20.82,20.345,20.64,494478,0
2014-06-03,20.562,20.64,20.412,20.431,668943,0
2014-06-04,20.394,20.552,20.173,20.487,641221,0
2014-06-05,20.582,21.023,20.448,20.973,433282,0
2014-06-06,21.125,21.365,21.088,21.2,321310,0
2014-06-09,21.269,21.563,21.19,21.327,405658,0
2014-06-10,21.239,21.337,21.023,21.143,330698,0
2014-06-11,21.05,21.133,20.963,20.983,264921,0
2014-06-12,20.924,20.924,20.562,20.631,271519,0
2014-06-13,20.737,20.764,20.277,20.345,430832,0
2014-06-16,20.306,20.365,19.963,20.089,576019,0
2014-06-17,20.145,20.594,20.069,20.413,792321,0
2014-06-18,20.395,20.395,20.069,20.288,373155,0
2014-06-19,20.317,20.386,20.136,20.307,302716,0
2014-06-20,20.278,20.395,19.905,20.001,1536293,0
2014-06-23,19.973,20.059,19.638,19.925,746271,0
2014-06-24,19.905,20.23,19.754,19.793,712216,0
2014-06-25,19.678,20.136,19.678,20.119,612366,0
2014-06-26,20.163,20.163,19.802,20.059,549203,0
2014-06-27,19.925,20.395,19.925,20.317,1215947,0
2014-06-30,20.326,20.478,20.2,20.478,602784,0
2014-07-01,20.537,20.976,20.527,20.766,919296,0
2014-07-02,20.709,20.87,20.366,20.386,503463,0
2014-07-03,20.497,20.729,20.497,20.709,192357,0
2014-07-07,20.613,20.651,20.405,20.459,368651,0
2014-07-08,20.405,20.423,20.001,20.268,826448,0
2014-07-09,20.336,20.405,20.059,20.099,279638,0
2014-07-10,19.783,20.24,19.648,19.991,524766,0
2014-07-11,20.001,20.001,19.638,19.773,264091,0
2014-07-14,19.935,19.963,19.783,19.849,255366,0
2014-07-15,19.885,20.021,19.58,19.839,300590,0
2014-07-16,19.954,19.954,19.504,19.708,483997,0
2014-07-17,19.542,19.783,19.401,19.449,472216,0
2014-07-18,19.429,19.915,19.401,19.83,488010,0
2014-07-21,19.708,19.811,19.496,19.608,308666,0
2014-07-22,19.688,19.915,19.58,19.734,329517,0
2014-07-23,19.783,19.783,19.589,19.678,220088,0
2014-07-24,19.678,19.858,19.496,19.56,650538,0
2014-07-25,19.411,19.56,19.236,19.275,370349,0
2014-07-28,19.294,19.361,18.998,19.255,489840,0
2014-07-29,19.265,19.411,19.085,19.124,386415,0
2014-07-30,19.275,19.381,19.028,19.104,298967,0
2014-07-31,18.866,18.979,18.522,18.522,482631,0
2014-08-01,18.504,18.634,18.149,18.395,636750,0
2014-08-04,18.494,18.588,18.226,18.425,296405,0
2014-08-05,18.318,18.366,18.089,18.207,376002,0
2014-08-06,18.089,18.569,18.08,18.405,489220,0
2014-08-07,18.465,18.569,18.197,18.236,247780,0
2014-08-08,18.217,18.274,18.026,18.236,314008,0
2014-08-11,18.357,18.569,18.217,18.532,436655,0
2014-08-12,18.158,18.158,17.088,17.766,1268053,0
2014-08-13,17.766,17.911,17.681,17.786,676096,0
2014-08-14,17.776,17.93,17.624,17.633,452340,0
2014-08-15,17.71,17.776,17.395,17.574,524272,0
2014-08-18,17.766,18.026,17.71,17.939,408285,0
2014-08-19,17.957,18.07,17.719,17.766,487014,0
2014-08-20,17.757,17.987,17.594,17.832,588194,0
2014-08-21,17.812,18.129,17.719,18.089,592102,0
2014-08-22,18.07,18.255,17.939,18.129,680047,0
2014-08-25,18.283,18.522,18.246,18.283,545338,0
2014-08-26,18.366,18.435,18.226,18.265,362610,0
2014-08-27,18.255,18.338,18.109,18.158,330122,0
2014-08-28,18.129,18.187,17.997,18.08,356658,0
2014-08-29,18.129,18.376,18.07,18.338,386758,0
2014-09-02,18.425,18.79,18.366,18.569,651164,0
2014-09-03,18.624,18.732,18.187,18.265,521665,0
2014-09-04,18.328,18.494,17.939,18.007,613858,0
2014-09-05,17.997,18.052,17.842,17.948,462155,0
2014-09-08,17.967,18.034,17.584,17.71,682232,0
2014-09-09,17.701,17.701,17.453,17.462,595439,0
2014-09-10,17.499,17.766,17.423,17.757,412746,0
2014-09-11,17.642,18.043,17.642,18.016,436418,0
2014-09-12,18.06,18.302,18.026,18.293,982412,0
2014-09-15,18.328,18.385,18.139,18.283,836283,0
2014-09-16,18.197,18.338,18.119,18.178,1499882,0
2014-09-17,18.158,18.246,17.811,17.86,674428,0
2014-09-18,17.92,18.052,17.86,18.042,585953,0
2014-09-19,18.06,18.129,17.784,17.794,1009163,0
2014-09-22,17.737,17.794,17.525,17.622,487545,0
2014-09-23,17.582,17.582,17.362,17.372,656821,0
2014-09-24,17.45,17.476,17.276,17.45,456363,0
2014-09-25,17.372,17.382,17.075,17.123,620699,0
2014-09-26,17.104,17.228,16.999,17.191,740098,0
2014-09-29,17.056,17.323,16.96,17.276,573406,0
2014-09-30,17.276,17.314,17.075,17.084,654316,0
2014-10-01,17.036,17.123,16.779,16.807,1066430,0
2014-10-02,16.779,16.999,16.749,16.863,700825,0
2014-10-03,16.979,17.171,16.969,17.094,738556,0
2014-10-06,17.113,17.171,16.911,17.046,589292,0
2014-10-07,16.92,17.017,16.689,16.729,784148,0
2014-10-08,16.749,17.342,16.642,17.314,1013973,0
2014-10-09,17.256,17.362,16.979,16.979,733443,0
2014-10-10,16.95,17.276,16.95,16.999,875436,0
2014-10-13,16.979,17.266,16.95,16.999,673521,0
2014-10-14,17.171,17.41,17.094,17.314,1124786,0
2014-10-15,17.036,17.42,17.007,17.314,1001300,0
2014-10-16,17.026,17.392,16.902,17.296,916759,0
2014-10-17,17.516,17.554,17.256,17.342,478376,0
2014-10-20,17.238,17.554,17.228,17.476,654271,0
2014-10-21,17.525,17.929,17.496,17.89,478516,0
2014-10-22,17.956,18.099,17.755,17.794,834145,0
2014-10-23,18.033,18.236,17.947,18.178,510181,0
2014-10-24,18.236,18.293,18.08,18.187,369221,0
2014-10-27,18.08,18.283,18.016,18.197,361079,0
2014-10-28,18.246,18.772,18.217,18.734,498060,0
2014-10-29,18.704,18.943,18.617,18.744,486662,0
2014-10-30,18.645,19.068,18.626,18.943,471776,0
2014-10-31,19.316,19.464,19.138,19.336,666175,0
2014-11-03,19.288,19.426,19.049,19.185,696243,0
2014-11-04,19.194,19.464,19.078,19.416,719160,0
2014-11-05,19.519,19.546,19.078,19.279,711056,0
2014-11-06,19.988,20.135,19.416,19.624,726855,0
2014-11-07,19.704,20.106,19.614,20.086,524158,0
2014-11-10,20.106,20.622,20.046,20.573,928831,0
2014-11-11,20.526,20.563,20.364,20.458,395407,0
2014-11-12,20.324,20.573,20.295,20.506,479458,0
2014-11-13,20.526,20.612,20.238,20.374,338866,0
2014-11-14,20.431,20.563,20.238,20.248,608860,0
2014-11-17,20.276,20.364,20.086,20.096,499245,0
2014-11-18,20.125,20.344,20.116,20.143,562028,0
2014-11-19,20.18,20.18,19.464,19.798,687951,0
2014-11-20,19.634,19.988,19.614,19.96,563520,0
2014-11-21,20.218,20.258,20.066,20.116,480411,0
2014-11-24,20.116,20.276,19.932,20.228,554678,0
2014-11-25,20.228,20.458,20.228,20.258,546992,0
2014-11-26,20.238,20.258,19.952,20.096,486248,0
2014-11-28,20.189,20.305,19.96,19.988,265133,0
2014-12-01,19.932,20.18,19.769,19.96,527085,0
2014-12-02,19.96,20.18,19.902,20.028,636571,0
2014-12-03,20.018,20.228,19.98,20.096,627238,0
2014-12-04,20.056,20.116,19.835,19.998,686850,0
2014-12-05,19.98,20.076,19.854,19.882,415705,0
2014-12-08,19.863,20.096,19.565,19.585,506699,0
2014-12-09,19.366,19.769,19.288,19.75,1116331,0
2014-12-10,19.712,19.826,19.426,19.474,506149,0
2014-12-11,19.624,19.922,19.594,19.634,411839,0
2014-12-12,19.386,19.546,19.213,19.24,424007,0
2014-12-15,19.336,19.434,18.962,18.992,395362,0
2014-12-16,18.915,19.175,18.744,18.876,507478,0
2014-12-17,18.915,19.279,18.772,19.223,849381,0
2014-12-18,19.444,19.664,19.259,19.634,744897,0
2014-12-19,19.575,19.779,19.444,19.519,1081715,0
2014-12-22,19.528,19.575,19.416,19.565,527436,0
2014-12-23,19.664,19.893,19.555,19.741,445460,0
2014-12-24,19.79,19.79,19.528,19.731,284575,0
2014-12-26,19.79,19.883,19.538,19.644,446361,0
2014-12-29,19.674,19.981,19.674,19.913,380178,0
2014-12-30,19.913,20.191,19.873,20.02,355886,0
2014-12-31,20.108,20.145,19.575,19.594,433037,0
2015-01-02,19.741,19.864,19.306,19.538,381098,0
2015-01-05,19.385,19.385,18.97,19.146,523438,0
2015-01-06,19.212,19.278,18.751,18.874,332962,0
2015-01-07,18.999,19.258,18.808,19.212,714004,0
2015-01-08,19.425,19.585,19.239,19.434,1076172,0
2015-01-09,19.483,19.528,19.239,19.375,374156,0
2015-01-12,19.385,19.454,18.951,19.056,409774,0
2015-01-13,19.184,19.454,18.799,19.056,541895,0
2015-01-14,18.856,19.086,18.808,18.99,322570,0
2015-01-15,19.039,19.614,18.595,19.126,1029337,0
2015-01-16,19.048,19.306,18.98,19.23,464275,0
2015-01-20,19.335,19.335,18.818,18.884,485077,0
2015-01-21,18.769,18.779,18.482,18.652,414478,0
2015-01-22,18.818,19.086,18.452,19.076,541398,0
2015-01-23,19.056,19.222,18.931,18.999,413551,0
2015-01-26,18.96,19.203,18.731,19.126,379731,0
2015-01-27,18.884,19.048,18.731,18.913,315333,0
2015-01-28,19.066,19.146,18.789,18.856,520257,0
2015-01-29,18.894,19.184,18.642,19.165,643113,0
2015-01-30,18.97,19.096,18.432,18.432,835665,0
2015-02-02,18.462,18.751,18.094,18.701,582773,0
2015-02-03,18.856,19.444,18.836,19.405,622680,0
2015-02-04,19.268,19.575,19.239,19.434,456695,0
2015-02-05,19.575,20.03,19.509,19.99,392818,0
2015-02-06,20.01,20.181,19.809,19.855,487684,0
2015-02-09,19.818,20.04,19.731,19.78,324004,0
2015-02-10,19.903,20.108,19.624,20.04,420936,0
2015-02-11,19.99,20.088,19.846,19.952,503857,0
2015-02-12,20.02,20.269,19.981,20.163,395690,0
2015-02-13,20.136,20.308,20.03,20.298,369687,0
2015-02-17,20.269,20.327,20.058,20.2,401578,0
2015-02-18,20.127,20.21,19.981,20.21,672332,0
2015-02-19,20.626,21.153,20.108,20.817,741390,0
2015-02-20,20.733,21.29,20.703,21.212,684455,0
2015-02-23,21.144,21.271,20.826,21.261,520812,0
2015-02-24,21.261,21.627,21.261,21.481,494254,0
2015-02-25,21.424,21.588,21.376,21.424,440118,0
2015-02-26,21.385,21.637,21.385,21.548,463761,0
2015-02-27,21.491,21.598,21.414,21.501,425157,0
2015-03-02,21.52,21.963,21.52,21.732,472032,0
2015-03-03,21.608,21.77,21.385,21.471,493030,0
2015-03-04,21.452,21.598,21.212,21.404,583570,0
2015-03-05,21.481,21.51,21.134,21.309,319228,0
2015-03-06,21.116,21.329,20.836,20.913,462884,0
2015-03-09,21.022,21.241,20.972,21.202,460911,0
2015-03-10,20.992,21.058,20.49,20.529,445837,0
2015-03-11,20.471,20.606,20.279,20.425,1135643,0
2015-03-12,20.606,21.339,20.606,21.309,545318,0
2015-03-13,21.309,21.367,20.76,21.012,360806,0
2015-03-16,21.144,21.683,21.068,21.51,628164,0
2015-03-17,21.501,21.906,21.501,21.837,672861,0
2015-03-18,21.817,22.098,21.557,22.002,452648,0
2015-03-19,21.973,22.05,21.817,21.837,330367,0
2015-03-20,22.011,22.011,21.807,21.886,765941,0
2015-03-23,21.953,22.206,21.944,22.059,478036,0
2015-03-24,22.079,22.079,21.787,21.857,444879,0
2015-03-25,21.926,21.944,21.443,21.46,451095,0
2015-03-26,21.345,21.509,21.2,21.47,365082,0
2015-03-27,21.47,21.693,21.355,21.664,342076,0
2015-03-30,21.787,22.126,21.742,22.059,360629,0
2015-03-31,21.876,22.098,21.77,22.069,494347,0
2015-04-01,22.059,22.156,21.732,22.146,376586,0
2015-04-02,22.156,22.348,22.04,22.088,347466,0
2015-04-06,21.916,22.58,21.817,22.32,900116,0
2015-04-07,22.348,22.475,22.166,22.166,392974,0
2015-04-08,22.215,22.407,22.166,22.31,395342,0
2015-04-09,22.31,22.465,21.837,22.156,331231,0
2015-04-10,22.215,22.358,22.126,22.31,254200,0
2015-04-13,22.32,22.455,22.079,22.33,197619,0
2015-04-14,22.29,22.33,21.906,22.156,310782,0
2015-04-15,22.282,22.348,22.146,22.176,304437,0
2015-04-16,22.156,22.215,22.031,22.107,246575,0
2015-04-17,21.916,21.944,21.538,21.636,305394,0
2015-04-20,21.797,22.107,21.673,22.059,303437,0
2015-04-21,22.156,22.215,22.011,22.146,272056,0
2015-04-22,22.196,22.282,21.963,22.234,412275,0
2015-04-23,22.206,22.368,22.107,22.31,332336,0
2015-04-24,22.29,22.465,22.136,22.33,296421,0
2015-04-27,22.436,22.495,22.002,22.05,399591,0
2015-04-28,22.098,22.599,21.953,22.599,399367,0
2015-04-29,22.58,22.638,22.358,22.436,309226,0
2015-04-30,22.32,22.436,21.847,21.886,643221,0
2015-05-01,21.983,22.107,21.693,21.936,389332,0
2015-05-04,21.953,22.31,21.953,22.079,440110,0
2015-05-05,21.992,22.215,21.787,21.916,503530,0
2015-05-06,22.561,22.841,22.098,22.599,898044,0
2015-05-07,22.599,23.045,22.504,22.977,641975,0
2015-05-08,23.158,23.167,22.947,22.947,394721,0
2015-05-11,22.917,23.682,22.813,23.055,1025092,0
2015-05-12,22.917,23.257,22.552,23.197,601145,0
2015-05-13,23.382,23.584,23.227,23.545,676060,0
2015-05-14,23.72,24.01,23.584,23.99,540008,0
2015-05-15,24.027,24.046,23.535,23.555,470991,0
2015-05-18,23.497,24.056,23.402,23.758,682128,0
2015-05-19,23.7,23.864,23.614,23.749,430964,0
2015-05-20,23.834,24.084,23.729,23.972,548309,0
2015-05-21,23.933,23.99,23.834,23.874,412132,0
2015-05-22,23.814,23.844,23.653,23.72,359384,0
2015-05-26,23.633,23.633,23.158,23.429,506607,0
2015-05-27,23.614,23.943,23.343,23.933,637212,0
2015-05-28,23.943,24.124,23.834,24.094,517896,0
2015-05-29,23.99,24.084,23.804,23.963,544255,0
2015-06-01,24.056,24.213,23.834,24.104,656525,0
2015-06-02,24,24.193,23.903,24.084,587086,0
2015-06-03,24.144,24.414,24.01,24.356,778043,0
2015-06-04,24.203,24.336,24.066,24.124,443530,0
2015-06-05,24.124,24.288,23.894,24.242,474825,0
2015-06-08,24.242,24.336,24.027,24.036,536484,0
2015-06-09,24.084,24.174,23.874,24.018,552747,0
2015-06-10,24.036,24.828,24.018,24.492,1255279,0
2015-06-11,24.492,24.714,24.317,24.405,642012,0
2015-06-12,24.278,24.548,24.233,24.501,487468,0
2015-06-15,24.317,24.385,24.084,24.223,521148,0
2015-06-16,24.233,24.619,24.223,24.483,949619,0
2015-06-17,24.579,24.589,24.288,24.415,346048,0
2015-06-18,24.455,24.9,24.376,24.687,850144,0
2015-06-19,24.619,24.743,24.445,24.627,907682,0
2015-06-22,24.782,24.9,24.687,24.782,528370,0
2015-06-23,24.88,25.276,24.743,25.219,1595472,0
2015-06-24,25.258,25.441,25.209,25.219,808308,0
2015-06-25,25.219,25.5,25.219,25.344,948277,0
2015-06-26,25.47,25.712,25.364,25.624,1845214,0
2015-06-29,25.382,25.52,24.81,24.84,650055,0
2015-06-30,25.082,25.082,24.589,24.677,1031345,0
2015-07-01,24.84,24.986,24.667,24.782,893426,0
2015-07-02,24.9,24.996,24.687,24.81,972965,0
2015-07-06,24.609,24.928,24.483,24.627,843117,0
2015-07-07,24.687,24.726,24.035,24.464,832686,0
2015-07-08,24.223,24.336,24.017,24.213,619687,0
2015-07-09,24.549,24.619,24.278,24.326,605739,0
2015-07-10,24.667,24.677,24.288,24.549,453994,0
2015-07-13,24.734,24.9,24.677,24.83,505954,0
2015-07-14,24.792,25.016,24.763,24.976,504489,0
2015-07-15,24.996,25.382,24.83,25.006,530541,0
2015-07-16,25.141,25.228,25.034,25.17,604810,0
2015-07-17,25.17,25.18,24.716,24.782,505024,0
2015-07-20,24.782,24.919,24.619,24.782,383753,0
2015-07-21,24.734,24.83,24.435,24.512,582189,0
2015-07-22,24.425,24.85,24.406,24.763,506678,0
2015-07-23,24.763,24.801,24.396,24.512,394494,0
2015-07-24,24.464,24.599,24.326,24.326,559567,0
2015-07-27,24.233,24.269,23.893,23.922,449553,0
2015-07-28,23.999,23.999,23.592,23.883,762236,0
2015-07-29,23.793,24.529,23.793,24.464,833235,0
2015-07-30,24.346,24.445,24.104,24.307,505747,0
2015-07-31,24.346,24.435,24.25,24.307,594687,0
2015-08-03,24.336,24.425,23.962,24.203,518813,0
2015-08-04,24.213,24.386,24.134,24.233,575577,0
2015-08-05,24.134,24.134,23.254,23.332,1229144,0
2015-08-06,23.234,23.293,21.966,22.751,1225100,0
2015-08-07,22.623,22.933,22.499,22.662,825145,0
2015-08-10,22.836,23.032,22.411,22.884,807378,0
2015-08-11,22.682,22.836,22.266,22.362,835708,0
2015-08-12,22.227,22.314,21.763,22.285,625368,0
2015-08-13,22.227,22.411,22.062,22.129,428171,0
2015-08-14,22.179,22.536,22.119,22.479,389847,0
2015-08-17,22.333,22.672,22.129,22.643,406166,0
2015-08-18,22.613,22.643,22.459,22.499,254733,0
2015-08-19,22.294,22.518,22.129,22.294,331897,0
2015-08-20,22.024,22.237,21.829,21.918,448003,0
2015-08-21,21.548,21.868,21.337,21.51,721124,0
2015-08-24,20.3,21.385,19.913,20.493,823244,0
2015-08-25,21.19,21.23,20.542,20.649,802730,0
2015-08-26,21.114,21.744,20.804,21.627,972759,0
2015-08-27,21.763,22.199,21.548,22.159,1166752,0
2015-08-28,22.014,22.119,21.839,22.091,669889,0
2015-08-31,21.888,22.053,21.799,21.878,539525,0
2015-09-01,21.782,21.782,21.366,21.538,985566,0
2015-09-02,21.782,21.839,21.385,21.829,813473,0
2015-09-03,21.888,22.459,21.789,22.062,553885,0
2015-09-04,21.744,21.898,21.695,21.763,291508,0
2015-09-08,22.11,22.189,21.829,22.139,478169,0
2015-09-09,22.362,22.392,21.839,21.898,428275,0
2015-09-10,21.868,22.159,21.782,21.918,337236,0
2015-09-11,21.754,22.159,21.646,22.159,457197,0
2015-09-14,22.199,22.199,21.985,22.043,220129,0
2015-09-15,22.062,22.449,21.995,22.362,382307,0
2015-09-16,22.382,22.771,22.246,22.732,416779,0
2015-09-17,22.703,22.886,22.537,22.585,442223,0
2015-09-18,22.314,22.595,22.109,22.178,1065742,0
2015-09-21,22.352,22.663,22.304,22.431,313761,0
2015-09-22,22.138,22.333,21.965,22.188,304396,0
2015-09-23,22.217,22.392,22.138,22.256,393934,0
2015-09-24,22.061,22.352,21.945,22.304,308364,0
2015-09-25,22.479,22.537,22.138,22.138,523863,0
2015-09-28,22.1,22.237,21.926,22.023,505863,0
2015-09-29,22.109,22.266,21.916,22.198,481248,0
2015-09-30,22.411,22.654,22.342,22.449,760008,0
2015-10-01,22.439,22.673,22.09,22.342,697421,0
2015-10-02,22.042,22.722,21.955,22.693,435335,0
2015-10-05,22.915,23.469,22.895,23.459,798797,0
2015-10-06,23.459,23.656,23.237,23.286,333629,0
2015-10-07,23.403,23.751,23.296,23.723,536864,0
2015-10-08,23.732,24.248,23.685,24.23,692273,0
2015-10-09,24.256,24.285,24.08,24.285,302440,0
2015-10-12,24.285,24.587,24.18,24.537,428208,0
2015-10-13,24.442,24.724,24.2,24.21,371306,0
2015-10-14,24.23,24.462,23.918,23.938,351355,0
2015-10-15,23.995,24.452,23.868,24.442,327968,0
2015-10-16,24.52,24.587,24.21,24.491,308203,0
2015-10-19,24.422,24.889,24.333,24.781,345523,0
2015-10-20,24.714,24.909,24.655,24.791,318808,0
2015-10-21,24.2,24.587,23.888,23.918,593245,0
2015-10-22,24.071,24.567,23.888,24.557,367496,0
2015-10-23,24.762,24.995,24.547,24.869,426893,0
2015-10-26,24.839,24.946,24.617,24.859,748583,0
2015-10-27,24.752,24.899,24.537,24.714,434409,0
2015-10-28,24.819,25.549,24.685,25.539,848847,0
2015-10-29,25.392,25.772,25.316,25.501,470644,0
2015-10-30,25.442,25.675,24.918,24.937,715849,0
2015-11-02,24.937,25.005,24.373,24.927,1118119,0
2015-11-03,24.909,25.111,24.742,24.937,564182,0
2015-11-04,24.985,25.373,24.946,25.091,644034,0
2015-11-05,24.918,24.937,23.995,24.432,657273,0
2015-11-06,24.52,25.258,24.442,25.248,449335,0
2015-11-09,25.209,25.248,24.791,25.111,588885,0
2015-11-10,25.054,25.228,24.966,25.121,468480,0
2015-11-11,25.17,25.18,24.839,24.869,520775,0
2015-11-12,24.694,24.752,24.19,24.24,362763,0
2015-11-13,24.1,24.256,23.818,23.948,329410,0
2015-11-16,23.858,24.005,23.675,23.986,321688,0
2015-11-17,24.005,24.16,23.685,23.788,419585,0
2015-11-18,23.928,24.005,23.626,23.986,447996,0
2015-11-19,24.023,24.16,23.968,24.13,305513,0
2015-11-20,24.295,24.481,24.12,24.324,540232,0
2015-11-23,24.276,24.985,24.21,24.909,669215,0
2015-11-24,24.742,24.975,24.607,24.889,590567,0
2015-11-25,24.927,25.111,24.869,24.966,284526,0
2015-11-27,24.918,25.19,24.839,25.141,200219,0
2015-11-30,25.209,25.336,24.927,25.024,709773,0
2015-12-01,25.16,25.461,25.082,25.402,460193,0
2015-12-02,25.373,25.392,24.752,24.781,384849,0
2015-12-03,24.889,24.899,23.995,24.031,544308,0
2015-12-04,24.071,24.781,24.071,24.762,345469,0
2015-12-07,24.675,24.809,24.24,24.363,340527,0
2015-12-08,24.12,24.412,23.986,24.256,350900,0
2015-12-09,24.17,24.481,23.828,23.858,535805,0
2015-12-10,23.918,23.968,23.685,23.732,445319,0
2015-12-11,23.403,23.838,23.344,23.685,546510,0
2015-12-14,23.798,24.694,23.742,24.665,1293769,0
2015-12-15,24.8,25.588,24.8,25.529,1058536,0
2015-12-16,25.646,25.84,25.365,25.646,835464,0
2015-12-17,25.655,25.743,24.946,24.956,1459282,0
2015-12-18,24.839,24.869,23.898,24.462,3687736,0
2015-12-21,24.635,24.635,23.636,23.878,610744,0
2015-12-22,23.986,24.745,23.928,24.619,687736,0
2015-12-23,24.765,24.921,24.648,24.775,439869,0
2015-12-24,24.812,24.912,24.325,24.365,528610,0
2015-12-28,24.277,24.512,24.091,24.502,583342,0
2015-12-29,24.619,24.95,24.609,24.832,409093,0
2015-12-30,24.872,24.941,24.589,24.619,362472,0
2015-12-31,24.483,24.648,24.24,24.257,588721,0
2016-01-04,23.838,23.898,23.059,23.333,747402,0
2016-01-05,23.361,23.518,23.185,23.323,654124,0
2016-01-06,23.478,24.931,23.323,24.072,1397981,0
2016-01-07,23.565,23.848,23.303,23.313,1555041,0
2016-01-08,23.41,23.585,22.806,22.835,811364,0
2016-01-11,22.982,23.225,22.709,22.902,809885,0
2016-01-12,23.108,23.235,22.601,22.992,523885,0
2016-01-13,23.127,23.167,21.979,22.251,746276,0
2016-01-14,22.397,23.127,22.231,22.942,629559,0
2016-01-15,22.309,22.835,22.202,22.786,686921,0
2016-01-19,23.002,23.012,22.202,22.474,529340,0
2016-01-20,22.103,22.845,21.959,22.62,722562,0
2016-01-21,22.699,23.146,22.387,22.728,540171,0
2016-01-22,23.098,23.185,22.816,23.185,495363,0
2016-01-25,23.059,23.175,22.357,22.397,745559,0
2016-01-26,22.454,23.195,22.377,23.089,641531,0
2016-01-27,22.982,23.235,22.524,22.62,473108,0
2016-01-28,22.912,22.912,22.436,22.718,428052,0
2016-01-29,22.854,23.853,22.772,23.818,1023238,0
2016-02-01,23.585,23.761,23.361,23.508,666131,0
2016-02-02,23.215,23.684,23.127,23.595,496723,0
2016-02-03,23.761,24.201,23.108,24.052,819722,0
2016-02-04,23.986,24.201,23.655,23.995,476933,0
2016-02-05,23.878,23.938,23.303,23.381,621635,0
2016-02-08,23.069,23.615,22.835,23.546,575683,0
2016-02-09,23.165,23.761,23.127,23.361,566744,0
2016-02-10,23.575,23.968,23.284,23.294,519461,0
2016-02-11,22.845,23.381,22.786,23.245,445038,0
2016-02-12,23.498,23.883,23.498,23.838,1289102,0
2016-02-16,24.221,24.335,24.023,24.257,456961,0
2016-02-17,24.395,24.579,24.267,24.395,417636,0
2016-02-18,24.395,24.529,24.141,24.211,431856,0
2016-02-19,24.181,24.211,23.958,24.062,503981,0
2016-02-22,24.296,24.414,24.161,24.201,568741,0
2016-02-23,24.072,24.221,23.788,23.798,856772,0
2016-02-24,23.908,25.808,23.518,25.387,2038046,0
2016-02-25,24.852,25.387,24.549,25.36,1033628,0
2016-02-26,25.397,25.456,24.921,25.067,427518,0
2016-02-29,25.086,25.525,25.035,25.125,524273,0
2016-03-01,25.204,25.719,25.204,25.671,445511,0
2016-03-02,25.661,25.925,25.447,25.905,483739,0
2016-03-03,25.943,25.949,25.598,25.837,537135,0
2016-03-04,25.933,26.11,25.759,25.993,508942,0
2016-03-07,25.827,25.963,25.622,25.798,494651,0
2016-03-08,25.613,25.808,25.447,25.456,557472,0
2016-03-09,25.575,25.837,25.545,25.7,330986,0
2016-03-10,25.759,25.973,25.321,25.466,353320,0
2016-03-11,25.661,25.857,25.506,25.818,405362,0
2016-03-14,25.681,25.739,25.246,25.496,327276,0
2016-03-15,25.291,25.642,25.144,25.369,290706,0
2016-03-16,25.331,25.719,25.184,25.565,369061,0
2016-03-17,25.486,26.13,25.466,26.022,298155,0
2016-03-18,26.11,26.341,25.925,26.15,855812,0
2016-03-21,26.06,26.282,25.934,26.208,303767,0
2016-03-22,26.041,26.354,26.041,26.11,356861,0
2016-03-23,25.992,26.236,25.982,25.992,369479,0
2016-03-24,25.777,26.15,25.758,26.021,309832,0
2016-03-28,26.041,26.482,25.962,26.374,368505,0
2016-03-29,26.274,27.107,26.274,27.067,665848,0
2016-03-30,27.146,27.204,26.783,26.881,378855,0
2016-03-31,26.881,27.214,26.881,27.146,453053,0
2016-04-01,26.911,27.126,26.755,27.117,394636,0
2016-04-04,26.304,26.793,26.14,26.16,583034,0
2016-04-05,25.952,26.309,25.851,25.942,499932,0
2016-04-06,25.982,26.216,25.894,26.178,373367,0
2016-04-07,25.952,26.002,25.728,25.886,454409,0
2016-04-08,26.031,26.15,25.797,25.876,221166,0
2016-04-11,25.886,26.246,25.841,25.856,498955,0
2016-04-12,25.904,26.256,25.826,26.178,253060,0
2016-04-13,26.294,26.638,26.15,26.638,424131,0
2016-04-14,26.618,26.783,26.458,26.735,317377,0
2016-04-15,26.638,26.999,26.616,26.95,329533,0
2016-04-18,26.773,27.057,26.668,26.96,239256,0
2016-04-19,27.077,27.146,26.813,27.028,681413,0
2016-04-20,26.999,27.018,26.773,26.823,617499,0
2016-04-21,26.823,26.921,26.413,26.51,236815,0
2016-04-22,26.423,26.667,26.211,26.256,498021,0
2016-04-25,26.236,26.364,25.904,26.021,745836,0
2016-04-26,26.09,26.384,26.07,26.266,340597,0
2016-04-27,26.198,26.452,26.085,26.354,365716,0
2016-04-28,26.274,26.548,26.05,26.11,309495,0
2016-04-29,26.07,26.09,25.763,25.904,343632,0
2016-05-02,25.904,26.085,25.846,26.031,577294,0
2016-05-03,25.914,26.06,25.62,25.748,416423,0
2016-05-04,25.62,25.807,25.494,25.62,400485,0
2016-05-05,25.659,25.807,25.553,25.65,284778,0
2016-05-06,25.494,25.679,25.201,25.65,618242,0
2016-05-09,25.698,26.324,25.679,26.198,569965,0
2016-05-10,26.13,27.508,25.897,27.204,819885,0
2016-05-11,27.204,27.469,26.98,27.184,769271,0
2016-05-12,27.263,27.449,27.018,27.312,414629,0
2016-05-13,27.272,27.419,27.038,27.224,653940,0
2016-05-16,27.174,27.332,26.773,27.107,499085,0
2016-05-17,27.097,27.097,26.369,26.472,411547,0
2016-05-18,26.442,26.823,26.309,26.452,374433,0
2016-05-19,26.364,26.538,25.914,26.314,496783,0
2016-05-20,26.394,26.941,26.226,26.716,395140,0
2016-05-23,26.783,26.891,26.482,26.538,371541,0
2016-05-24,26.716,27.39,26.716,27.36,481629,0
2016-05-25,27.449,27.605,27.136,27.194,304426,0
2016-05-26,27.263,27.312,27.146,27.224,249098,0
2016-05-27,27.224,27.556,27.224,27.508,321711,0
2016-05-31,27.498,27.653,27.249,27.556,484170,0
2016-06-01,27.419,27.772,27.36,27.763,366639,0
2016-06-02,27.633,27.792,27.454,27.673,392952,0
2016-06-03,27.693,27.723,27.204,27.605,318996,0
2016-06-06,27.673,27.897,27.663,27.733,345714,0
2016-06-07,27.801,27.825,27.536,27.673,454359,0
2016-06-08,27.723,27.848,27.556,27.753,445881,0
2016-06-09,27.733,27.792,27.419,27.517,633409,0
2016-06-10,27.234,27.277,26.667,26.765,645104,0
2016-06-13,26.608,26.818,26.15,26.188,784209,0
2016-06-14,26.178,26.442,26.07,26.236,457727,0
2016-06-15,26.294,26.314,25.992,26.031,410759,0
2016-06-16,25.856,26.06,25.708,26.012,443806,0
2016-06-17,25.914,25.914,25.278,25.425,951989,0
2016-06-20,25.807,25.876,25.601,25.62,837833,0
2016-06-21,25.659,25.669,25.151,25.23,563386,0
2016-06-22,25.122,25.436,25.043,25.063,735361,0
2016-06-23,25.22,25.7,24.936,25.7,1079801,0
2016-06-24,24.651,25.004,24.341,24.542,2715031,0
2016-06-27,24.277,24.287,23.836,23.876,685421,0
2016-06-28,24.031,24.24,23.985,24.091,535983,0
2016-06-29,24.396,24.498,23.994,24.051,508283,0
2016-06-30,24.151,24.523,24.071,24.523,762838,0
2016-07-01,24.562,24.739,24.504,24.651,361502,0
2016-07-05,24.612,24.612,24.316,24.532,508600,0
2016-07-06,24.396,24.641,24.306,24.562,420477,0
2016-07-07,24.651,24.822,24.485,24.592,498181,0
2016-07-08,24.867,25.338,24.778,25.318,619934,0
2016-07-11,25.338,25.455,25.255,25.308,359401,0
2016-07-12,25.426,25.779,25.308,25.564,430655,0
2016-07-13,25.75,26.298,25.621,26.073,573653,0
2016-07-14,26.191,26.368,26.133,26.143,305144,0
2016-07-15,26.269,26.269,25.906,26.053,380751,0
2016-07-18,26.024,26.206,25.955,26.034,194033,0
2016-07-19,25.985,26.22,25.985,26.143,412459,0
2016-07-20,26.288,26.417,26.133,26.288,373523,0
2016-07-21,26.318,26.378,25.965,26.093,438329,0
2016-07-22,26.043,26.215,25.935,26.163,241524,0
2016-07-25,26.171,26.24,25.985,26.083,639121,0
2016-07-26,26.083,26.456,26.043,26.437,344661,0
2016-07-27,26.505,26.524,26.24,26.358,362863,0
2016-07-28,26.26,26.407,26.143,26.191,258592,0
2016-07-29,26.191,26.24,25.878,26.143,501840,0
2016-08-01,26.015,26.618,25.965,26.543,394609,0
2016-08-02,26.524,26.563,26.043,26.113,343143,0
2016-08-03,26.063,26.318,26.005,26.298,357932,0
2016-08-04,26.388,26.437,26.23,26.318,269386,0
2016-08-05,26.417,27.015,26.407,26.868,663432,0
2016-08-08,26.848,26.848,26.593,26.74,1241789,0
2016-08-09,27.81,29.389,27.801,28.192,1497651,0
2016-08-10,28.3,28.79,28.142,28.723,922137,0
2016-08-11,28.723,28.938,28.564,28.752,909466,0
2016-08-12,28.653,28.79,28.192,28.447,595473,0
2016-08-15,28.487,28.938,28.487,28.879,452249,0
2016-08-16,28.799,28.869,28.703,28.819,620098,0
2016-08-17,28.859,29.242,28.77,29.222,861290,0
2016-08-18,29.174,29.212,28.899,28.948,461531,0
2016-08-19,28.948,29.084,28.799,28.869,499859,0
2016-08-22,28.819,28.889,28.673,28.849,355807,0
2016-08-23,29.065,29.164,28.899,29.007,256835,0
2016-08-24,28.918,29.399,28.869,29.222,539257,0
2016-08-25,29.174,29.409,29.164,29.34,430941,0
2016-08-26,29.34,29.428,28.968,29.114,304246,0
2016-08-29,29.242,29.37,29.198,29.261,321588,0
2016-08-30,29.174,29.34,29.094,29.242,191139,0
2016-08-31,29.242,29.389,29.134,29.261,423518,0
2016-09-01,29.222,29.419,29.045,29.389,421258,0
2016-09-02,29.448,29.775,29.428,29.723,377396,0
2016-09-06,29.83,30.065,29.723,30.016,1006443,0
2016-09-07,29.919,30.33,29.919,30.194,799934,0
2016-09-08,30.025,30.169,29.949,30.085,300621,0
2016-09-09,29.79,29.82,29.074,29.084,444054,0
2016-09-12,28.457,29.252,28.457,29.212,488442,0
2016-09-13,28.918,29.154,28.497,28.614,376585,0
2016-09-14,28.643,28.76,28.291,28.329,315707,0
2016-09-15,28.329,28.79,28.212,28.78,427651,0
2016-09-16,28.683,28.703,28.281,28.31,652734,0
2016-09-19,28.457,28.829,28.418,28.545,435887,0
2016-09-20,28.733,28.869,28.584,28.594,254547,0
2016-09-21,28.85,28.978,28.624,28.949,282098,0
2016-09-22,29.126,29.588,29.056,29.528,404940,0
2016-09-23,29.441,29.518,29.126,29.136,338684,0
2016-09-26,28.988,29.254,28.87,29.096,476542,0
2016-09-27,29.195,29.352,29.066,29.254,423590,0
2016-09-28,29.244,29.874,29.244,29.844,680280,0
2016-09-29,29.774,29.844,29.548,29.677,583289,0
2016-09-30,29.864,30.08,29.638,29.933,604476,0
2016-10-03,29.883,29.933,29.538,29.608,609576,0
2016-10-04,29.727,29.834,29.116,29.126,432928,0
2016-10-05,29.628,29.628,29.008,29.066,424400,0
2016-10-06,29.027,29.214,28.771,29.136,515013,0
2016-10-07,29.146,29.224,28.633,28.673,407438,0
2016-10-10,28.9,29.292,28.81,29.116,395690,0
2016-10-11,28.998,29.002,28.412,28.713,466785,0
2016-10-12,28.693,29.214,28.578,29.195,345312,0
2016-10-13,28.998,29.342,28.85,29.214,483230,0
2016-10-14,29.412,29.66,29.106,29.116,379105,0
2016-10-17,29.204,29.282,28.959,29.106,322111,0
2016-10-18,29.49,29.667,29.234,29.49,347820,0
2016-10-19,29.518,29.854,29.302,29.677,338177,0
2016-10-20,29.648,29.746,29.204,29.312,228683,0
2016-10-21,29.126,29.352,29.086,29.214,165069,0
2016-10-24,29.588,29.618,29.263,29.412,302003,0
2016-10-25,29.254,29.332,29.008,29.224,363311,0
2016-10-26,29.027,29.362,28.969,29.106,389045,0
2016-10-27,29.204,29.204,28.733,28.82,322079,0
2016-10-28,28.84,29.036,28.457,28.574,580312,0
2016-10-31,28.594,28.82,28.584,28.733,508478,0
2016-11-01,28.663,28.805,27.639,27.778,864178,0
2016-11-02,27.768,28.054,27.394,27.403,708507,0
2016-11-03,27.433,27.995,27.394,27.788,686899,0
2016-11-04,27.855,28.005,27.669,27.699,458037,0
2016-11-07,28.161,28.643,28.161,28.367,539484,0
2016-11-08,28.318,28.34,27.846,27.925,706405,0
2016-11-09,25.721,26.744,25.259,25.564,1447684,0
2016-11-10,25.701,25.711,24.107,24.127,1436777,0
2016-11-11,23.99,24.549,23.625,24.373,1136184,0
2016-11-14,24.443,24.472,23.498,23.645,1199677,0
2016-11-15,23.675,23.941,23.565,23.595,650229,0
2016-11-16,23.565,23.881,23.483,23.782,595171,0
2016-11-17,23.891,24.757,23.891,24.698,754998,0
2016-11-18,24.835,25.15,24.669,25.15,881147,0
2016-11-21,25.17,25.328,24.728,24.973,601793,0
2016-11-22,25.101,25.475,24.905,25.446,494780,0
2016-11-23,25.396,25.721,25.288,25.632,538832,0
2016-11-25,25.622,25.741,25.386,25.436,238392,0
2016-11-28,25.338,25.691,25.219,25.632,397166,0
2016-11-29,25.711,26.007,25.594,25.937,448028,0
2016-11-30,25.977,25.977,24.934,25.455,1827047,0
2016-12-01,25.416,25.446,24.097,24.187,915004,0
2016-12-02,24.274,24.521,23.946,24.01,1254700,0
2016-12-05,24.127,24.905,24.028,24.835,1136094,0
2016-12-06,24.924,24.993,24.64,24.737,916829,0
2016-12-07,24.689,25.278,24.689,24.983,597800,0
2016-12-08,25.071,25.554,24.915,25.515,674159,0
2016-12-09,25.485,25.751,24.905,25.032,1425073,0
2016-12-12,25.052,25.15,24.757,24.983,725855,0
2016-12-13,25.032,25.338,25.008,25.091,579392,0
2016-12-14,25.091,25.239,24.303,24.333,1021874,0
2016-12-15,24.246,24.629,23.961,24.373,957558,0
2016-12-16,24.501,24.747,24.107,24.127,3202090,0
2016-12-19,24.293,25.318,24.283,24.885,1152401,0
2016-12-20,24.895,24.905,24.521,24.659,645025,0
2016-12-21,24.728,24.935,24.549,24.659,624991,0
2016-12-22,24.589,24.624,23.998,24.215,670586,0
2016-12-23,24.263,24.599,24.244,24.442,333762,0
2016-12-27,24.352,24.708,24.352,24.491,607992,0
2016-12-28,24.539,24.614,24.125,24.135,387858,0
2016-12-29,24.225,24.495,24.215,24.491,275009,0
2016-12-30,24.462,24.462,24.145,24.253,378264,0
2017-01-03,24.332,24.747,24.125,24.253,604987,0
2017-01-04,24.392,24.984,24.392,24.925,530846,0
2017-01-05,24.708,25.3,24.708,25.261,656917,0
2017-01-06,25.34,25.508,25.142,25.389,856515,0
2017-01-09,25.389,25.389,25.014,25.033,826926,0
2017-01-10,25.063,25.557,24.816,25.29,706567,0
2017-01-11,25.241,25.369,25.063,25.271,648775,0
2017-01-12,25.133,26.269,24.529,24.974,457204,0
2017-01-13,25.113,25.399,25.113,25.369,315960,0
2017-01-17,25.409,25.409,25.083,25.379,430706,0
2017-01-18,25.488,25.547,25.34,25.468,924130,0
2017-01-19,25.577,25.577,25.241,25.379,507027,0
2017-01-20,25.36,25.508,25.157,25.172,463380,0
2017-01-23,25.221,25.221,24.876,25.053,324996,0
2017-01-24,25.142,25.527,24.916,25.468,358726,0
2017-01-25,25.587,25.794,25.389,25.527,563305,0
2017-01-26,25.508,25.537,25.152,25.152,408334,0
2017-01-27,25.211,25.241,24.955,25.172,303299,0
2017-01-30,25.014,25.024,24.529,24.896,406946,0
2017-01-31,24.786,24.945,24.175,24.51,652050,0
2017-02-01,24.728,24.747,24.392,24.452,618912,0
2017-02-02,24.549,24.728,24.292,24.649,582505,0
2017-02-03,24.718,25.083,24.718,24.846,499536,0
2017-02-06,24.757,24.866,24.457,24.471,302758,0
2017-02-07,24.529,24.728,24.302,24.471,451198,0
2017-02-08,24.491,24.619,24.235,24.235,603163,0
2017-02-09,24.225,24.762,24.225,24.539,1037502,0
2017-02-10,24.689,24.791,24.491,24.649,694857,0
2017-02-13,24.826,24.886,24.698,24.826,475317,0
2017-02-14,24.698,24.856,24.639,24.689,536451,0
2017-02-15,24.045,24.282,23.641,23.761,1081917,0
2017-02-16,23.721,24.026,23.671,24.016,1473416,0
2017-02-17,23.998,24.372,23.788,24.235,751610,0
2017-02-21,24.195,24.372,23.968,24.352,757033,0
2017-02-22,24.362,24.806,24.302,24.737,3886260,0
2017-02-23,24.135,24.491,21.943,22.347,2137238,0
2017-02-24,22.081,22.673,21.953,22.456,1766709,0
2017-02-27,22.466,22.624,22.071,22.417,1600981,0
2017-02-28,22.347,22.347,21.592,21.607,1592782,0
2017-03-01,21.953,22.16,21.562,21.973,1083613,0
2017-03-02,21.933,21.933,21.192,21.291,1033551,0
2017-03-03,21.232,21.509,21.202,21.35,872359,0
2017-03-06,21.212,21.232,20.788,20.925,1282314,0
2017-03-07,20.886,21.38,20.886,21.162,1077330,0
2017-03-08,21.252,21.459,20.935,21.005,915819,0
2017-03-09,21.035,21.035,20.664,20.906,577866,0
2017-03-10,21.044,21.162,20.827,20.876,761670,0
2017-03-13,20.945,21.108,20.738,20.906,813168,0
2017-03-14,21.015,21.152,20.788,21.064,666283,0
2017-03-15,21.083,21.242,20.925,21.162,719865,0
2017-03-16,21.242,21.272,21.025,21.093,518131,0
2017-03-17,21.064,21.133,20.768,20.886,1566287,0
2017-03-20,20.807,20.985,20.728,20.778,843360,0
2017-03-21,20.837,20.837,20.259,20.293,1252029,0
2017-03-22,20.363,20.492,20.085,20.165,1037564,0
2017-03-23,20.125,20.522,20.085,20.432,825352,0
2017-03-24,20.532,20.67,20.244,20.293,620966,0
2017-03-27,20.026,20.67,19.986,20.542,958996,0
2017-03-28,20.601,20.641,20.323,20.442,740099,0
2017-03-29,20.442,20.542,20.284,20.472,903066,0
2017-03-30,20.462,20.908,20.462,20.839,518615,0
2017-03-31,20.849,21.008,20.71,20.978,917667,0
2017-04-03,20.998,21.176,20.432,20.522,685317,0
2017-04-04,20.452,20.76,20.452,20.73,977069,0
2017-04-05,20.799,20.998,20.76,20.79,1613791,0
2017-04-06,20.78,21.067,20.73,21.038,750381,0
2017-04-07,20.879,21.315,20.859,21.117,1363298,0
2017-04-10,21.107,21.404,21.107,21.236,731961,0
2017-04-11,21.196,21.444,21.107,21.216,919480,0
2017-04-12,21.216,21.394,21.023,21.127,682974,0
2017-04-13,21.067,21.325,21.018,21.067,624082,0
2017-04-17,21.097,21.424,21.097,21.206,935563,0
2017-04-18,21.117,21.613,21.097,21.603,597255,0
2017-04-19,21.682,21.826,21.543,21.593,644149,0
2017-04-20,21.662,22,21.603,21.97,645945,0
2017-04-21,21.92,21.99,21.682,21.831,768606,0
2017-04-24,22.128,22.307,21.95,21.97,760455,0
2017-04-25,22.079,22.386,21.95,22.307,903110,0
2017-04-26,22.436,22.565,22.158,22.376,626224,0
2017-04-27,22.446,22.584,22.307,22.436,2061088,0
2017-04-28,22.436,22.535,22.258,22.327,649620,0
2017-05-01,22.376,22.496,22.278,22.317,466607,0
2017-05-02,22.317,22.526,22.258,22.356,739232,0
2017-05-03,22.287,22.416,22.01,22.376,1044561,0
2017-05-04,22.436,22.594,22.366,22.506,697583,0
2017-05-05,22.565,22.764,22.446,22.744,507225,0
2017-05-08,22.744,22.862,22.624,22.783,752477,0
2017-05-09,23.11,24.643,23.012,24.252,2933535,0
2017-05-10,24.132,24.232,23.596,23.696,1091094,0
2017-05-11,23.696,23.859,23.478,23.746,1182680,0
2017-05-12,23.726,23.854,23.508,23.596,523312,0
2017-05-15,23.606,23.954,23.596,23.924,820623,0
2017-05-16,23.934,23.984,23.794,23.814,747783,0
2017-05-17,23.586,23.874,23.19,23.626,1157333,0
2017-05-18,23.546,23.814,23.428,23.726,1225162,0
2017-05-19,23.726,24.052,23.616,23.804,526509,0
2017-05-22,23.824,24.004,23.804,23.964,639478,0
2017-05-23,23.944,24.212,23.804,23.914,311438,0
2017-05-24,23.914,23.954,23.784,23.864,499045,0
2017-05-25,23.974,24.122,23.814,23.884,376016,0
2017-05-26,23.884,24.032,23.794,23.844,269636,0
2017-05-30,23.775,23.964,23.716,23.924,445172,0
2017-05-31,23.944,24.112,23.606,24.112,1129596,0
2017-06-01,24.042,24.509,23.964,24.42,721980,0
2017-06-02,24.42,24.796,24.41,24.509,556542,0
2017-06-05,24.48,24.48,24.023,24.032,438349,0
2017-06-06,23.954,24.082,23.814,23.904,413439,0
2017-06-07,23.924,24.042,23.596,23.706,434623,0
2017-06-08,23.726,23.984,23.596,23.944,310142,0
2017-06-09,23.964,24.142,23.794,24.082,680112,0
2017-06-12,24.023,24.747,24.023,24.568,562457,0
2017-06-13,24.658,24.737,24.29,24.45,1441237,0
2017-06-14,24.548,24.613,24.187,24.261,401264,0
2017-06-15,24.052,24.182,23.934,24.102,375299,0
2017-06-16,23.944,24.112,23.746,24.014,1100827,0
2017-06-19,24.092,24.142,23.934,24.032,363376,0
2017-06-20,23.994,24.122,23.814,23.894,575561,0
2017-06-21,23.954,24.053,23.655,23.894,433319,0
2017-06-22,23.864,24.133,23.725,24.073,745656,0
2017-06-23,24.083,24.362,23.964,24.143,1882379,0
2017-06-26,24.253,24.442,24.103,24.173,438267,0
2017-06-27,24.173,24.302,23.854,23.854,450667,0
2017-06-28,24.053,24.253,23.944,24.103,379421,0
2017-06-29,24.093,24.093,23.516,23.894,607470,0
2017-06-30,23.904,23.954,23.625,23.685,475146,0
2017-07-03,23.735,24.103,23.73,23.984,399878,0
2017-07-05,24.024,24.093,23.665,23.715,425728,0
2017-07-06,23.615,23.7,23.401,23.575,545293,0
2017-07-07,23.685,23.914,23.625,23.844,240862,0
2017-07-10,23.834,23.944,23.595,23.814,433089,0
2017-07-11,23.824,23.919,23.655,23.804,508017,0
2017-07-12,23.944,24.253,23.944,24.073,400330,0
2017-07-13,24.133,24.183,23.715,23.964,519403,0
2017-07-14,23.984,24.118,23.834,23.904,305713,0
2017-07-17,23.894,23.994,23.675,23.794,608028,0
2017-07-18,23.765,23.804,23.386,23.426,551499,0
2017-07-19,23.535,23.655,23.426,23.595,653694,0
2017-07-20,23.615,24.073,23.545,23.954,400828,0
2017-07-21,24.103,24.452,23.894,23.994,379336,0
2017-07-24,23.984,23.984,23.685,23.914,773582,0
2017-07-25,23.984,24.253,23.944,24.193,613743,0
2017-07-26,24.193,24.193,23.904,23.964,347026,0
2017-07-27,23.954,24.083,23.665,23.904,722068,0
2017-07-28,23.834,23.894,23.575,23.755,300332,0
2017-07-31,23.854,23.904,23.665,23.874,278317,0
2017-08-01,23.904,24.193,23.804,24.004,733638,0
2017-08-02,23.994,24.153,23.615,23.735,422019,0
2017-08-03,23.755,23.904,23.446,23.705,579914,0
2017-08-04,23.794,23.844,23.625,23.804,279166,0
2017-08-07,23.745,23.745,23.456,23.476,327738,0
2017-08-08,23.306,23.625,23.207,23.296,888088,0
2017-08-09,23.804,24.223,23.466,23.535,972341,0
2017-08-10,23.406,23.461,23.157,23.247,590181,0
2017-08-11,22.948,23.456,22.818,23.446,418999,0
2017-08-14,23.545,23.775,23.356,23.715,612533,0
2017-08-15,23.725,23.745,23.277,23.306,484712,0
2017-08-16,23.376,23.765,23.376,23.565,335628,0
2017-08-17,23.535,23.565,23.107,23.107,499019,0
2017-08-18,22.948,23.018,22.828,22.828,399249,0
2017-08-21,22.858,23.008,22.858,22.918,377130,0
2017-08-22,22.938,23.177,22.928,23.177,538534,0
2017-08-23,23.097,23.197,23.028,23.107,275149,0
2017-08-24,23.207,23.257,23.097,23.207,554048,0
2017-08-25,23.257,23.366,23.187,23.217,303499,0
2017-08-28,23.227,23.316,23.067,23.316,481046,0
2017-08-29,23.117,23.277,22.988,23.247,489043,0
2017-08-30,23.227,23.316,23.117,23.277,318194,0
2017-08-31,23.366,23.615,23.296,23.406,1015462,0
2017-09-01,23.406,23.57,23.366,23.416,612416,0
2017-09-05,23.406,23.575,23.326,23.406,438476,0
2017-09-06,23.476,23.635,23.456,23.595,477236,0
2017-09-07,23.635,23.655,23.496,23.555,277579,0
2017-09-08,23.506,23.625,23.286,23.625,415266,0
2017-09-11,23.755,24.053,23.655,24.014,734975,0
2017-09-12,23.994,24.263,23.904,24.223,888388,0
2017-09-13,24.213,24.312,24.063,24.213,599156,0
2017-09-14,24.173,24.297,24.133,24.243,1056081,0
2017-09-15,24.053,24.531,23.944,24.522,1374680,0
2017-09-18,24.571,24.771,24.462,24.721,844859,0
2017-09-19,24.731,24.93,24.671,24.9,769112,0
2017-09-20,24.9,25.099,24.78,24.9,1520540,0
2017-09-21,24.92,25.12,24.8704,25.03,500169,0
2017-09-22,24.99,25.53,24.64,25.48,1194284,0
2017-09-25,25.44,25.6,25.32,25.53,772277,0
2017-09-26,25.66,25.905,25.54,25.7,838675,0
2017-09-27,25.78,26.08,25.6,26.01,529130,0
2017-09-28,25.97,26.0699,25.64,25.86,1079258,0
2017-09-29,25.87,25.99,25.85,25.89,490427,0
2017-10-02,25.91,26.66,25.91,26.65,766113,0
2017-10-03,26.66,26.66,26.05,26.34,1115570,0
2017-10-04,26.34,26.39,25.86,25.9,1384630,0
2017-10-05,26.05,26.25,25.93,26.03,479433,0
2017-10-06,25.97,26.03,25.825,25.85,2188284,0
2017-10-09,25.81,25.99,25.71,25.85,587078,0
2017-10-10,25.99,26.11,25.89,25.95,382854,0
2017-10-11,26,26.11,25.94,25.98,594592,0
2017-10-12,25.96,26.09,25.83,26.02,385679,0
2017-10-13,26.1,26.26,25.89,25.89,1041829,0
2017-10-16,25.99,26.02,25.7,25.74,2763573,0
2017-10-17,25.79,25.8899,25.44,25.49,292515,0
2017-10-18,25.58,25.89,25.58,25.76,1039491,0
2017-10-19,25.63,25.74,25.48,25.71,843986,0
2017-10-20,25.93,26.1,25.76,26.02,605706,0
2017-10-23,26.09,26.19,25.79,25.79,876038,0
2017-10-24,25.88,26.33,25.88,26.28,599187,0
2017-10-25,26.2,26.33,26.08,26.27,292167,0
2017-10-26,26.35,26.51,25.83,25.83,713290,0
2017-10-27,25.83,26.013,25.6,25.73,535619,0
2017-10-30,25.67,25.69,25.375,25.58,529797,0
2017-10-31,25.67,25.78,25.61,25.73,828954,0
2017-11-01,26.01,26.1,25.7,25.81,519772,0
2017-11-02,25.85,25.955,25.68,25.69,319923,0
2017-11-03,25.6,25.634,25.25,25.29,441079,0
2017-11-06,25.29,25.52,25.09,25.4,485821,0
2017-11-07,25.4,25.43,24.69,24.75,1023217,0
2017-11-08,23.76,24.13,22.73,23.3,1945205,0
2017-11-09,22.88,23.7,22.85,23.6,966951,0
2017-11-10,23.41,23.41,23.16,23.33,1515424,0
