Date,Open,High,Low,Close,Volume,OpenInt
1996-12-26,3.4685,3.4953,3.3798,3.3798,19388,0
1996-12-27,3.3798,3.3798,3.3798,3.3798,675,0
1996-12-30,3.4151,3.4151,3.3621,3.3621,25025,0
1996-12-31,3.3267,3.3621,3.3267,3.3621,13755,0
1997-01-02,3.3267,3.3267,3.2468,3.2468,409645,0
1997-01-03,3.2468,3.3621,3.2468,3.3267,896615,0
1997-01-06,3.3621,3.3798,3.3267,3.3621,1407257,0
1997-01-07,3.3798,3.5488,3.3621,3.5488,361848,0
1997-01-08,3.6018,3.7171,3.5749,3.5749,194564,0
1997-01-09,3.5749,3.6284,3.5749,3.6018,264904,0
1997-01-10,3.6284,3.655,3.6018,3.6284,462171,0
1997-01-13,3.6284,3.6284,3.5488,3.6018,1902572,0
1997-01-14,3.7436,3.9389,3.7171,3.9389,1143030,0
1997-01-15,3.8233,3.8502,3.6284,3.6284,1495408,0
1997-01-16,3.5488,3.6018,3.5217,3.5488,1650968,0
1997-01-17,3.5488,3.6018,3.5217,3.5749,747140,0
1997-01-20,3.5488,3.5749,3.5217,3.5217,1337592,0
1997-01-21,3.5488,3.5749,3.5488,3.5488,1331510,0
1997-01-22,3.5749,3.5749,3.5488,3.5488,1588748,0
1997-01-23,3.6018,3.6906,3.6018,3.6284,602629,0
1997-01-24,3.6284,3.7969,3.5749,3.5749,711969,0
1997-01-27,3.5749,3.6284,3.5749,3.5749,940123,0
1997-01-28,3.5749,3.7171,3.5488,3.5488,568585,0
1997-01-29,3.5488,3.6284,3.5217,3.5488,862349,0
1997-01-30,3.5488,3.6018,3.5217,3.5488,1249896,0
1997-01-31,3.4953,3.5488,3.4685,3.4953,874746,0
1997-02-03,3.4953,3.6018,3.4685,3.6018,1068181,0
1997-02-04,3.6018,3.655,3.5749,3.655,1059613,0
1997-02-05,3.655,3.6906,3.6284,3.6906,264227,0
1997-02-06,3.655,3.6906,3.655,3.655,363876,0
1997-02-07,3.655,3.7436,3.6284,3.7171,1440399,0
1997-02-10,3.655,3.6906,3.6284,3.655,539727,0
1997-02-11,3.6018,3.6906,3.6018,3.655,438950,0
1997-02-12,3.6284,3.655,3.6018,3.6284,225902,0
1997-02-13,3.6284,3.7969,3.6284,3.7436,680859,0
1997-02-14,3.7436,3.7436,3.6284,3.655,685818,0
1997-02-18,3.6018,3.6906,3.6018,3.655,1182258,0
1997-02-19,3.6284,3.7171,3.6284,3.6906,477956,0
1997-02-20,3.655,3.8858,3.655,3.7436,616155,0
1997-02-21,3.7436,3.7969,3.7171,3.7701,372445,0
1997-02-24,3.7701,3.9123,3.7701,3.9123,633289,0
1997-02-25,3.9123,3.9654,3.8858,3.9389,267385,0
1997-02-26,3.8858,3.9123,3.8233,3.8502,298043,0
1997-02-27,3.8233,3.9389,3.7701,3.7969,486522,0
1997-02-28,3.6906,3.7969,3.6018,3.7436,300751,0
1997-03-03,3.6906,3.8233,3.6906,3.7436,225448,0
1997-03-04,3.7701,3.7701,3.7171,3.7436,454055,0
1997-03-05,3.7171,3.7436,3.6284,3.6906,876096,0
1997-03-06,3.6906,3.6906,3.6284,3.655,233116,0
1997-03-07,3.6284,3.655,3.5217,3.6018,548518,0
1997-03-10,3.6018,3.655,3.6018,3.6284,190278,0
1997-03-11,3.6284,3.6906,3.6284,3.6284,819056,0
1997-03-12,3.6284,3.655,3.6284,3.655,326452,0
1997-03-13,3.6018,3.6284,3.6018,3.6018,205384,0
1997-03-14,3.6018,3.655,3.6018,3.6284,545362,0
1997-03-17,3.6284,3.6284,3.5488,3.5488,227254,0
1997-03-18,3.6018,3.6018,3.5488,3.5749,178555,0
1997-03-19,3.5749,3.6284,3.5749,3.6284,1408610,0
1997-03-20,3.6284,3.6284,3.5749,3.6018,121970,0
1997-03-21,3.5749,3.6284,3.5217,3.5488,456086,0
1997-03-24,3.5217,3.5488,3.4685,3.4685,137075,0
1997-03-25,3.4151,3.4953,3.3621,3.3798,149697,0
1997-03-26,3.3267,3.3621,3.2468,3.3621,190957,0
1997-03-27,3.3267,3.4151,3.3267,3.3798,140229,0
1997-03-31,3.3621,3.4151,3.3002,3.3002,193664,0
1997-04-01,3.3002,3.3267,3.2735,3.2735,300751,0
1997-04-02,3.2735,3.3002,3.2468,3.2468,161646,0
1997-04-03,3.2735,3.3002,3.2468,3.2735,162775,0
1997-04-04,3.2735,3.3002,3.2735,3.2735,1250795,0
1997-04-07,3.2735,3.2735,3.2114,3.2468,91309,0
1997-04-08,3.2114,3.3002,3.1581,3.3002,162775,0
1997-04-09,3.2735,3.3621,3.2468,3.3621,226129,0
1997-04-10,3.3267,3.4953,3.3267,3.4151,96493,0
1997-04-11,3.3267,3.3621,3.2468,3.2468,308640,0
1997-04-14,3.2468,3.2735,3.1937,3.1937,229282,0
1997-04-15,3.1937,3.2468,3.1937,3.2468,167732,0
1997-04-16,3.2114,3.3267,3.2114,3.3267,142710,0
1997-04-17,3.4685,3.5749,3.4685,3.5217,1139200,0
1997-04-18,3.5217,3.5488,3.5217,3.5488,224998,0
1997-04-21,3.5488,3.6018,3.5217,3.5488,323748,0
1997-04-22,3.5488,3.5488,3.5488,3.5488,140905,0
1997-04-23,3.5488,3.5749,3.5488,3.5488,89732,0
1997-04-24,3.5488,3.5749,3.5488,3.5488,305034,0
1997-04-25,3.5488,3.5749,3.5488,3.5488,85668,0
1997-04-28,3.5488,3.5749,3.5488,3.5488,68761,0
1997-04-29,3.5749,3.7171,3.5749,3.7171,281813,0
1997-04-30,3.7436,3.9918,3.7171,3.9123,896839,0
1997-05-01,3.8502,3.9123,3.8502,3.8858,368385,0
1997-05-02,3.8502,4.0985,3.8502,4.0717,204936,0
1997-05-05,4.0454,4.0717,3.9918,4.0185,279784,0
1997-05-06,3.9654,4.0717,3.9389,4.0454,190957,0
1997-05-07,4.0454,4.0717,4.0185,4.0185,167059,0
1997-05-08,3.9918,4.0185,3.9389,3.9654,135720,0
1997-05-09,3.9654,4.0454,3.9654,3.9654,77103,0
1997-05-12,4.0985,4.2402,4.0717,4.2139,147218,0
1997-05-13,4.1604,4.2139,4.134,4.1871,75302,0
1997-05-14,4.134,4.134,3.9918,4.0185,168412,0
1997-05-15,3.9918,4.0717,3.9918,4.0185,165932,0
1997-05-16,4.0185,4.0185,3.9389,3.9654,168639,0
1997-05-19,3.9389,3.9918,3.9123,3.9654,78228,0
1997-05-20,3.9654,3.9654,3.9123,3.9123,76426,0
1997-05-21,3.9123,3.9918,3.9123,3.9654,68761,0
1997-05-22,3.9123,4.3291,3.9123,4.3291,259267,0
1997-05-23,4.2672,4.2672,4.1604,4.1604,43062,0
1997-05-27,4.0985,4.1604,4.0985,4.1604,84091,0
1997-05-28,4.1604,4.2139,4.134,4.1871,68761,0
1997-05-29,4.1871,4.2402,4.1604,4.2139,78457,0
1997-05-30,4.0985,4.134,4.0717,4.0985,169761,0
1997-06-02,4.0717,4.1871,4.0717,4.134,235595,0
1997-06-03,4.134,4.1604,4.134,4.1604,69663,0
1997-06-04,4.134,4.1871,4.134,4.1871,50275,0
1997-06-05,4.1604,4.2402,4.1604,4.2139,183968,0
1997-06-06,4.2139,4.3821,4.2139,4.3821,100775,0
1997-06-09,4.3559,4.4887,4.3291,4.4356,130310,0
1997-06-10,4.4356,4.4887,4.4356,4.4356,60194,0
1997-06-11,4.4356,4.4356,4.2936,4.2936,371541,0
1997-06-12,4.2936,4.4356,4.2936,4.4356,152629,0
1997-06-13,4.4089,4.4623,4.4089,4.4089,55236,0
1997-06-16,4.3559,4.4887,4.3559,4.4887,112050,0
1997-06-17,4.4089,4.4089,4.3291,4.4089,249346,0
1997-06-18,4.3821,4.4356,4.3821,4.4356,230636,0
1997-06-19,4.4089,4.4356,4.3821,4.4089,87476,0
1997-06-20,4.4089,4.4356,4.4089,4.4089,258140,0
1997-06-23,4.3821,4.4356,4.3821,4.4089,101001,0
1997-06-24,4.3559,4.3559,4.258,4.2936,183519,0
1997-06-25,4.2672,4.3114,4.2139,4.2139,140455,0
1997-06-26,4.1871,4.2139,4.1604,4.2139,258817,0
1997-06-27,4.1871,4.2139,4.1871,4.2139,144511,0
1997-06-30,4.2051,4.6307,4.1871,4.5599,405811,0
1997-07-01,4.4356,4.4356,4.3291,4.3559,113851,0
1997-07-02,4.3559,4.3821,4.3291,4.3291,224319,0
1997-07-03,4.2936,4.3821,4.2936,4.3114,121970,0
1997-07-07,4.3114,4.3291,4.2936,4.3114,410321,0
1997-07-08,4.3114,4.4623,4.2847,4.4446,92207,0
1997-07-09,4.4268,4.4356,4.2936,4.3559,100327,0
1997-07-10,4.2936,4.3114,4.2051,4.2139,544688,0
1997-07-11,4.2139,4.2139,4.1871,4.2139,67633,0
1997-07-14,4.2139,4.2402,4.1604,4.2226,373118,0
1997-07-15,4.2226,4.2672,4.2226,4.2672,96493,0
1997-07-16,4.2847,4.5064,4.2847,4.4623,157815,0
1997-07-17,4.3559,4.3559,4.1871,4.1871,148573,0
1997-07-18,4.1696,4.1696,4.0631,4.0631,77103,0
1997-07-21,4.0717,4.0717,3.9918,4.0185,136397,0
1997-07-22,3.9918,4.0008,3.9654,3.9832,187801,0
1997-07-23,3.9654,3.9918,3.9654,3.9918,151726,0
1997-07-24,3.9918,3.9918,3.8858,3.8858,92661,0
1997-07-25,3.8858,3.8858,3.7258,3.7436,167059,0
1997-07-28,3.7171,3.7701,3.6906,3.7615,142710,0
1997-07-29,3.7615,3.8413,3.7615,3.8233,180809,0
1997-07-30,3.8149,3.8943,3.8149,3.8858,24347,0
1997-07-31,3.8677,3.9389,3.8413,3.8502,288125,0
1997-08-01,3.8233,3.8233,3.7615,3.7701,413470,0
1997-08-04,3.7615,3.8149,3.7615,3.7701,233116,0
1997-08-05,3.7701,3.8149,3.7436,3.7969,98972,0
1997-08-06,3.7969,3.8502,3.7969,3.8413,143836,0
1997-08-07,3.8233,3.8502,3.7969,3.8233,99423,0
1997-08-08,3.8149,3.8233,3.7969,3.8233,53208,0
1997-08-11,3.8233,3.8233,3.7791,3.8233,50275,0
1997-08-12,3.8858,3.9123,3.8858,3.9123,75750,0
1997-08-13,3.8943,3.9211,3.8943,3.9123,43062,0
1997-08-14,3.9389,4.0631,3.9389,4.0454,234692,0
1997-08-15,4.0454,4.258,4.0454,4.2402,187350,0
1997-08-18,4.2402,4.2402,4.2226,4.2402,35620,0
1997-08-19,4.2226,4.258,4.2226,4.2402,34493,0
1997-08-20,4.2402,4.2672,4.2139,4.2672,135948,0
1997-08-21,4.258,4.2672,4.2402,4.258,63352,0
1997-08-22,4.2402,4.258,4.2139,4.2226,81840,0
1997-08-25,4.2402,4.2402,4.1604,4.1604,121517,0
1997-08-26,4.1604,4.2139,4.1428,4.1871,200198,0
1997-08-27,4.1871,4.2051,4.1604,4.2051,101001,0
1997-08-28,4.2139,4.2139,4.1696,4.1871,96493,0
1997-08-29,4.0985,4.1428,4.0985,4.1428,71241,0
1997-09-02,3.9918,4.0631,3.9918,4.0454,115205,0
1997-09-03,4.0631,4.0985,4.0631,4.0717,58390,0
1997-09-04,4.0631,4.134,4.0631,4.134,28179,0
1997-09-05,4.1604,4.1604,3.9918,4.0185,634866,0
1997-09-08,4.0008,4.0717,4.0008,4.0717,45766,0
1997-09-09,4.0631,4.0985,4.0631,4.0717,29309,0
1997-09-10,4.0631,4.0717,4.0008,4.0363,48022,0
1997-09-11,4.0185,4.0363,3.9918,4.0363,91984,0
1997-09-12,4.0363,4.0363,4.0008,4.0185,277529,0
1997-09-15,3.9918,3.9918,3.9123,3.9654,255661,0
1997-09-16,3.9654,3.9654,3.9123,3.9211,305034,0
1997-09-17,3.9211,3.9389,3.8413,3.8677,281813,0
1997-09-18,3.8677,3.8677,3.7701,3.7791,1778572,0
1997-09-19,3.7791,3.7969,3.6906,3.7171,114529,0
1997-09-22,3.655,3.6906,3.6018,3.6906,407163,0
1997-09-23,3.6906,3.6993,3.6194,3.655,638922,0
1997-09-24,3.6463,3.655,3.6284,3.655,92661,0
1997-09-25,3.655,3.6993,3.655,3.6726,69439,0
1997-09-26,3.6726,3.7615,3.6463,3.7615,418886,0
1997-09-29,3.7436,3.8149,3.7436,3.7791,654255,0
1997-09-30,3.7701,3.7969,3.7171,3.7615,246191,0
1997-10-01,3.7436,3.7615,3.7171,3.7258,452249,0
1997-10-02,3.7171,3.7615,3.7171,3.7258,371994,0
1997-10-03,3.7258,3.7791,3.7258,3.7615,203578,0
1997-10-06,3.7171,3.7701,3.7171,3.7701,779153,0
1997-10-07,3.7701,3.8149,3.7615,3.8149,406258,0
1997-10-08,3.7969,3.8233,3.7791,3.8233,99423,0
1997-10-09,3.7701,3.8149,3.7615,3.7701,130310,0
1997-10-10,3.7615,3.7701,3.7436,3.7436,438274,0
1997-10-13,3.7436,3.7436,3.655,3.6906,158491,0
1997-10-14,3.655,3.6726,3.6284,3.6284,201779,0
1997-10-15,3.6284,3.6284,3.6194,3.6194,189150,0
1997-10-16,3.6194,3.6993,3.6194,3.655,158491,0
1997-10-17,3.6194,3.6284,3.6018,3.6284,100099,0
1997-10-20,3.6194,3.6284,3.6018,3.6194,91533,0
1997-10-21,3.6284,3.7436,3.6284,3.7258,254984,0
1997-10-22,3.6993,3.7258,3.6993,3.7171,52753,0
1997-10-23,3.5749,3.6726,3.5749,3.6726,163002,0
1997-10-24,3.655,3.7258,3.6463,3.7258,76200,0
1997-10-27,3.6993,3.7258,3.655,3.6726,191182,0
1997-10-28,3.6194,3.6993,3.5929,3.6726,147669,0
1997-10-29,3.7258,3.8233,3.7258,3.8233,156689,0
1997-10-30,3.7969,3.7969,3.7701,3.7701,76426,0
1997-10-31,3.7701,3.7701,3.6906,3.6993,121970,0
1997-11-03,3.7171,3.7969,3.7171,3.7791,62452,0
1997-11-04,3.7701,3.7969,3.7171,3.7171,114755,0
1997-11-05,3.7171,3.7258,3.6726,3.6726,174049,0
1997-11-06,3.6906,3.7171,3.6726,3.6906,156012,0
1997-11-07,3.6906,3.7171,3.6726,3.6906,45092,0
1997-11-10,3.6906,3.7258,3.6906,3.7258,45541,0
1997-11-11,3.7171,3.7171,3.6993,3.6993,75302,0
1997-11-12,3.6906,3.6993,3.6726,3.6906,141359,0
1997-11-13,3.6993,3.7258,3.6993,3.6993,42611,0
1997-11-14,3.7171,3.7171,3.6993,3.6993,43287,0
1997-11-17,3.6906,3.7436,3.6906,3.7258,88375,0
1997-11-18,3.7258,3.7701,3.7258,3.7436,161646,0
1997-11-19,3.7615,3.7701,3.7436,3.7615,56364,0
1997-11-20,3.7701,3.8413,3.7436,3.8149,182840,0
1997-11-21,3.8413,3.8502,3.655,3.655,100327,0
1997-11-24,3.655,3.6993,3.655,3.6726,96265,0
1997-11-25,3.6726,3.6726,3.6194,3.6463,32014,0
1997-11-26,3.6284,3.655,3.6194,3.655,29531,0
1997-11-28,3.6463,3.6726,3.6194,3.6194,38326,0
1997-12-01,3.6194,3.7258,3.6194,3.7258,48697,0
1997-12-02,3.7171,3.7969,3.7171,3.7701,51857,0
1997-12-03,3.7615,3.7615,3.6463,3.6463,75750,0
1997-12-04,3.6463,3.655,3.6018,3.6018,61998,0
1997-12-05,3.5929,3.655,3.5929,3.655,73722,0
1997-12-08,3.6463,3.7171,3.6463,3.6993,48248,0
1997-12-09,3.6993,3.7258,3.6906,3.6993,232888,0
1997-12-10,3.6993,3.6993,3.6906,3.6906,83415,0
1997-12-11,3.6726,3.6726,3.6284,3.6726,493059,0
1997-12-12,3.6726,3.6906,3.6194,3.6906,87695,0
1997-12-15,3.6993,3.6993,3.6463,3.6726,294212,0
1997-12-16,3.655,3.7436,3.6463,3.7436,177204,0
1997-12-17,3.7258,3.7436,3.7258,3.7436,52753,0
1997-12-18,3.7258,3.7615,3.7258,3.7258,83190,0
1997-12-19,3.6194,3.7171,3.6018,3.7171,95817,0
1997-12-22,3.6993,3.7171,3.6906,3.7171,55687,0
1997-12-23,3.7436,3.8149,3.7171,3.7701,91533,0
1997-12-24,3.7701,3.7701,3.7701,3.7701,45092,0
1997-12-26,3.7701,3.7701,3.7436,3.7436,15105,0
1997-12-29,3.7171,3.7258,3.7171,3.7258,38778,0
1997-12-30,3.7258,3.7615,3.7258,3.7436,70792,0
1997-12-31,3.7615,3.7701,3.7258,3.7436,139780,0
1998-01-02,3.7436,3.7969,3.7171,3.7969,115659,0
1998-01-05,3.7701,3.7701,3.7436,3.7615,100775,0
1998-01-06,3.7171,3.7258,3.6284,3.6906,55236,0
1998-01-07,3.655,3.655,3.6194,3.6284,115205,0
1998-01-08,3.5749,3.6284,3.5749,3.6284,95817,0
1998-01-09,3.6018,3.6194,3.5307,3.5488,50727,0
1998-01-12,3.5217,3.6018,3.4775,3.5572,66282,0
1998-01-13,3.5488,3.5749,3.5488,3.5572,16234,0
1998-01-14,3.5488,3.5929,3.5488,3.5749,32466,0
1998-01-15,3.5572,3.6194,3.5572,3.6194,27732,0
1998-01-16,3.6463,3.6906,3.6194,3.6463,72595,0
1998-01-20,3.6018,3.6194,3.6018,3.6194,90632,0
1998-01-21,3.6018,3.6284,3.5749,3.5749,106410,0
1998-01-22,3.5929,3.6284,3.5749,3.6194,151726,0
1998-01-23,3.5929,3.6194,3.5749,3.5749,55911,0
1998-01-26,3.5749,3.6018,3.5572,3.5929,102582,0
1998-01-27,3.5929,3.7171,3.5929,3.6993,141584,0
1998-01-28,3.6993,3.7791,3.6906,3.7615,734063,0
1998-01-29,3.7258,3.7615,3.6993,3.6993,154659,0
1998-01-30,3.6993,3.7171,3.6906,3.6906,166384,0
1998-02-02,3.6726,3.6906,3.5488,3.6018,252276,0
1998-02-03,3.5929,3.6284,3.5749,3.6018,75302,0
1998-02-04,3.5929,3.6463,3.5929,3.6284,408966,0
1998-02-05,3.6194,3.6463,3.6018,3.6194,121970,0
1998-02-06,3.5929,3.6018,3.5749,3.5929,57038,0
1998-02-09,3.5572,3.6018,3.5572,3.5749,80937,0
1998-02-10,3.5488,3.5929,3.5488,3.5749,51177,0
1998-02-11,3.5749,3.5929,3.5572,3.5929,43963,0
1998-02-12,3.5749,3.6018,3.5749,3.5749,29986,0
1998-02-13,3.5488,3.5749,3.5307,3.5488,112275,0
1998-02-17,3.5307,3.6018,3.5307,3.5572,43062,0
1998-02-18,3.5307,3.5488,3.5217,3.5307,194789,0
1998-02-19,3.5307,3.5572,3.5307,3.5488,34493,0
1998-02-20,3.5307,3.5488,3.4685,3.5307,105058,0
1998-02-23,3.5307,3.5572,3.5307,3.5488,214854,0
1998-02-24,3.5749,3.5929,3.4509,3.4509,297367,0
1998-02-25,3.4421,3.4421,3.3445,3.4244,97619,0
1998-02-26,3.4151,3.4509,3.3977,3.4151,51177,0
1998-02-27,3.3977,3.4421,3.3977,3.4151,30887,0
1998-03-02,3.4421,3.5128,3.4421,3.4775,67633,0
1998-03-03,3.4685,3.4953,3.4685,3.4775,91533,0
1998-03-04,3.4244,3.4509,3.3977,3.4244,99423,0
1998-03-05,3.3977,3.3977,3.3798,3.3798,30212,0
1998-03-06,3.4244,3.4685,3.4244,3.4685,204936,0
1998-03-09,3.4421,3.5488,3.4421,3.5307,354410,0
1998-03-10,3.5488,3.5488,3.5217,3.5307,407163,0
1998-03-11,3.5217,3.5488,3.5217,3.5307,122647,0
1998-03-12,3.5307,3.5307,3.4953,3.5217,90632,0
1998-03-13,3.5488,3.5488,3.5217,3.5488,250024,0
1998-03-16,3.5307,3.5488,3.5217,3.5307,53659,0
1998-03-17,3.5307,3.5488,3.5307,3.5307,93785,0
1998-03-18,3.5307,3.5488,3.5217,3.5307,25025,0
1998-03-19,3.5307,3.5488,3.5307,3.5488,27503,0
1998-03-20,3.5488,3.5488,3.5128,3.5128,207414,0
1998-03-23,3.4953,3.6906,3.4953,3.6726,842280,0
1998-03-24,3.6726,3.6906,3.655,3.655,38326,0
1998-03-25,3.655,3.7171,3.655,3.6726,25701,0
1998-03-26,3.6906,3.7436,3.6906,3.6993,25025,0
1998-03-27,3.6993,3.6993,3.6726,3.6726,27503,0
1998-03-30,3.6726,3.6993,3.6726,3.6993,24573,0
1998-03-31,3.6906,3.7258,3.6906,3.7258,47121,0
1998-04-01,3.7436,3.7701,3.7171,3.7615,283165,0
1998-04-02,3.7436,3.7615,3.7258,3.7436,145191,0
1998-04-03,3.7615,3.7615,3.7171,3.7171,136397,0
1998-04-06,3.7436,3.7615,3.655,3.6726,165932,0
1998-04-07,3.6726,3.6993,3.6194,3.6284,107764,0
1998-04-08,3.6194,3.6463,3.5749,3.5749,643660,0
1998-04-09,3.5749,3.6194,3.5749,3.5929,148573,0
1998-04-13,3.6018,3.6463,3.5929,3.6284,91533,0
1998-04-14,3.6018,3.6194,3.5929,3.6194,34944,0
1998-04-15,3.6284,3.6726,3.6194,3.6284,895486,0
1998-04-16,3.6463,3.7436,3.6194,3.7258,432186,0
1998-04-17,3.7171,3.8233,3.7171,3.7969,161646,0
1998-04-20,3.7969,3.9211,3.7969,3.8943,189150,0
1998-04-21,3.8677,3.9654,3.8502,3.9477,88375,0
1998-04-22,3.9477,4.0717,3.9477,4.0185,94690,0
1998-04-23,4.0008,4.1604,4.0008,4.1428,524848,0
1998-04-24,4.134,4.1696,4.0985,4.1696,91984,0
1998-04-27,4.1428,4.1428,4.0631,4.134,73269,0
1998-04-28,4.0985,4.2847,4.0985,4.2672,82063,0
1998-04-29,4.2402,4.3291,4.2402,4.258,95817,0
1998-04-30,4.2672,4.338,4.2672,4.2672,139101,0
1998-05-01,4.258,4.338,4.2226,4.3291,144511,0
1998-05-04,4.3291,4.3913,4.3114,4.3821,59295,0
1998-05-05,4.3821,4.5157,4.3821,4.4803,263549,0
1998-05-06,4.4887,4.5776,4.4887,4.542,367031,0
1998-05-07,4.542,4.5599,4.542,4.5599,56812,0
1998-05-08,4.5599,4.5599,4.542,4.5599,71241,0
1998-05-11,4.5599,4.5599,4.5157,4.5332,276627,0
1998-05-12,4.5157,4.5599,4.4887,4.4887,144062,0
1998-05-13,4.4887,4.5157,4.4887,4.4887,62452,0
1998-05-14,4.4803,4.4803,4.4268,4.4268,28179,0
1998-05-15,4.4268,4.4356,4.3913,4.3913,95364,0
1998-05-18,4.4887,4.613,4.4887,4.613,146544,0
1998-05-19,4.5863,4.7725,4.5863,4.7725,137749,0
1998-05-20,4.7725,4.7817,4.7371,4.7549,99423,0
1998-05-21,4.7725,4.9324,4.7371,4.8527,227926,0
1998-05-22,4.8527,4.9233,4.8081,4.8081,125125,0
1998-05-26,4.7993,4.8881,4.7817,4.8257,77553,0
1998-05-27,4.7725,4.7993,4.7104,4.7282,97169,0
1998-05-28,4.7104,4.7282,4.7104,4.7282,31338,0
1998-05-29,4.7104,4.8257,4.6839,4.8081,80937,0
1998-06-01,4.7993,4.7993,4.7371,4.7549,103931,0
1998-06-02,4.7371,4.8081,4.7371,4.7817,76200,0
1998-06-03,4.7725,4.7725,4.7549,4.7549,58841,0
1998-06-04,4.7549,4.8703,4.7371,4.8527,69663,0
1998-06-05,4.8257,4.9324,4.8257,4.9324,93110,0
1998-06-08,4.9324,5.0744,4.9324,5.0298,292407,0
1998-06-09,5.0298,5.1009,5.0298,5.0921,72145,0
1998-06-10,5.0921,5.11,5.0566,5.0566,325101,0
1998-06-11,5.0566,5.0744,4.9502,4.9502,143836,0
1998-06-12,4.9588,4.9588,4.8257,4.8257,103255,0
1998-06-15,4.8348,4.8348,4.7817,4.7817,78457,0
1998-06-16,4.7817,4.7993,4.7371,4.7371,62452,0
1998-06-17,4.7371,4.8791,4.7371,4.8703,50275,0
1998-06-18,4.8527,4.9058,4.8527,4.8703,121293,0
1998-06-19,4.8791,4.8791,4.8527,4.8527,102805,0
1998-06-22,4.8348,4.8348,4.7817,4.7817,50049,0
1998-06-23,4.7817,4.8527,4.7817,4.8257,53882,0
1998-06-24,4.8527,4.9324,4.8527,4.8791,161423,0
1998-06-25,4.8703,4.8791,4.8703,4.8703,187123,0
1998-06-26,4.8703,4.8881,4.8703,4.8791,196593,0
1998-06-29,4.8791,4.9058,4.8791,4.9058,50275,0
1998-06-30,4.8881,4.9233,4.8527,4.8527,171115,0
1998-07-01,4.8348,4.8791,4.7725,4.7817,79356,0
1998-07-02,4.7725,4.7817,4.7549,4.7549,93337,0
1998-07-06,4.7817,4.7817,4.7725,4.7725,75302,0
1998-07-07,4.7725,4.7817,4.7549,4.7549,48248,0
1998-07-08,4.7549,4.7549,4.7104,4.7104,22993,0
1998-07-09,4.7019,4.7104,4.6575,4.7019,64029,0
1998-07-10,4.6839,4.7019,4.6839,4.6839,25701,0
1998-07-13,4.7019,4.7104,4.6839,4.7019,54561,0
1998-07-14,4.6839,4.7282,4.6839,4.7104,109118,0
1998-07-15,4.7019,4.7104,4.6839,4.7104,41936,0
1998-07-16,4.7725,4.8081,4.7019,4.7993,548518,0
1998-07-17,4.7817,4.7993,4.7725,4.7725,76877,0
1998-07-20,4.7725,4.7725,4.6307,4.7019,137300,0
1998-07-21,4.6839,4.7104,4.6661,4.6839,77778,0
1998-07-22,4.6839,4.7725,4.6661,4.7725,92661,0
1998-07-23,4.7371,4.7725,4.7104,4.7104,632611,0
1998-07-24,4.7019,4.7282,4.6307,4.6485,78907,0
1998-07-27,4.613,4.6575,4.6041,4.6485,63352,0
1998-07-28,4.6485,4.6839,4.4356,4.4446,165257,0
1998-07-29,4.5064,4.5599,4.5064,4.5599,48022,0
1998-07-30,4.5064,4.5599,4.4887,4.542,96265,0
1998-07-31,4.5776,4.613,4.542,4.542,111600,0
1998-08-03,4.5157,4.5599,4.4446,4.542,128957,0
1998-08-04,4.5332,4.5332,4.2402,4.258,71918,0
1998-08-05,4.3114,4.3114,4.2139,4.258,84091,0
1998-08-06,4.2402,4.3291,4.2226,4.3114,26831,0
1998-08-07,4.2936,4.4268,4.2936,4.3821,51177,0
1998-08-10,4.3559,4.3559,4.2847,4.2847,39905,0
1998-08-11,4.258,4.258,4.2139,4.2402,84994,0
1998-08-12,4.2226,4.3821,4.2226,4.3644,56812,0
1998-08-13,4.3644,4.3913,4.3291,4.3291,69439,0
1998-08-14,4.3644,4.4356,4.3644,4.4089,95817,0
1998-08-17,4.3821,4.4356,4.3821,4.4268,69663,0
1998-08-18,4.3913,4.4356,4.3913,4.4356,118358,0
1998-08-19,4.4268,4.4446,4.4089,4.4446,311345,0
1998-08-20,4.4356,4.4446,4.4268,4.4446,179682,0
1998-08-21,4.4268,4.4356,4.2936,4.4356,121517,0
1998-08-24,4.4089,4.4356,4.4089,4.4268,140905,0
1998-08-25,4.4356,4.4356,4.4089,4.4268,136623,0
1998-08-26,4.4089,4.4268,4.338,4.3821,44415,0
1998-08-27,4.3559,4.3559,4.2402,4.2402,77553,0
1998-08-28,4.2139,4.2139,3.9918,3.9918,158269,0
1998-08-31,3.9654,3.9832,3.6906,3.6906,80260,0
1998-09-01,3.6906,3.7171,3.6726,3.6993,149474,0
1998-09-02,3.6993,3.6993,3.6726,3.6726,94012,0
1998-09-03,3.655,3.8233,3.655,3.8149,268511,0
1998-09-04,3.8413,3.8677,3.8413,3.8502,97169,0
1998-09-08,3.9918,4.0717,3.9918,4.0717,125802,0
1998-09-09,4.0631,4.0631,3.9123,3.9123,224097,0
1998-09-10,3.9123,3.9123,3.8413,3.8677,121970,0
1998-09-11,3.8677,3.9654,3.8677,3.9477,89053,0
1998-09-14,3.9389,3.9654,3.9123,3.9123,102582,0
1998-09-15,3.9123,3.9123,3.8233,3.8502,113401,0
1998-09-16,3.8413,3.8858,3.5488,3.7701,2973233,0
1998-09-17,3.7615,3.7969,3.7171,3.7171,112275,0
1998-09-18,3.8233,3.9123,3.8233,3.8943,141584,0
1998-09-21,3.8858,3.9389,3.8858,3.9389,53882,0
1998-09-22,3.9211,3.9832,3.9211,3.9654,273469,0
1998-09-23,3.9477,3.9654,3.9211,3.9211,118358,0
1998-09-24,3.9211,3.9477,3.8149,3.8149,215986,0
1998-09-25,3.8233,3.8233,3.6906,3.6993,120168,0
1998-09-28,3.7171,3.7701,3.7171,3.7171,35846,0
1998-09-29,3.7258,3.7258,3.6194,3.6194,30212,0
1998-09-30,3.6194,3.655,3.5929,3.655,48697,0
1998-10-01,3.655,3.7171,3.6284,3.7171,29309,0
1998-10-02,3.6993,3.7258,3.6726,3.6906,91533,0
1998-10-05,3.655,3.655,3.6194,3.6284,117007,0
1998-10-06,3.6194,3.6284,3.5217,3.5217,75074,0
1998-10-07,3.5307,3.5307,3.2556,3.3267,79356,0
1998-10-08,3.2735,3.3002,3.2114,3.2468,73269,0
1998-10-09,3.2556,3.3621,3.229,3.3621,95817,0
1998-10-12,3.3621,3.3621,3.2468,3.3002,96265,0
1998-10-13,3.3002,3.3267,3.2114,3.2735,93110,0
1998-10-14,3.2735,3.2913,3.2556,3.2556,23221,0
1998-10-15,3.2735,3.4151,3.2735,3.3267,93110,0
1998-10-16,3.3002,3.3445,3.2735,3.3002,70115,0
1998-10-19,3.3088,3.5128,3.3088,3.4953,74625,0
1998-10-20,3.4775,3.7615,3.4775,3.7258,300072,0
1998-10-21,3.7258,3.7436,3.6906,3.7258,36526,0
1998-10-22,3.7171,3.7701,3.7171,3.7701,151502,0
1998-10-23,3.7436,3.7701,3.655,3.655,98747,0
1998-10-26,3.6463,3.6726,3.5929,3.6726,40131,0
1998-10-27,3.6993,3.6993,3.6906,3.6906,162775,0
1998-10-28,3.6906,3.7436,3.655,3.655,73269,0
1998-10-29,3.6284,3.655,3.6018,3.6284,113851,0
1998-10-30,3.5749,3.6906,3.5749,3.6906,117911,0
1998-11-02,3.6726,3.7791,3.6726,3.7701,107087,0
1998-11-03,3.7701,3.7969,3.7615,3.7969,390028,0
1998-11-04,3.7791,3.8502,3.7791,3.8233,182160,0
1998-11-05,3.8149,3.8413,3.7969,3.8149,254310,0
1998-11-06,3.7969,3.9211,3.7969,3.9123,237175,0
1998-11-09,3.9123,4.0363,3.9123,3.9918,165485,0
1998-11-10,3.9832,3.9918,3.9389,3.9832,126023,0
1998-11-11,3.9654,4.0363,3.9654,3.9654,1048340,0
1998-11-12,3.9477,3.9477,3.7701,3.8233,114529,0
1998-11-13,3.8149,3.8858,3.7969,3.8413,97619,0
1998-11-16,3.8233,3.8413,3.8233,3.8413,22993,0
1998-11-17,3.8233,3.8413,3.8233,3.8413,85668,0
1998-11-18,3.8233,3.9477,3.8233,3.9389,40131,0
1998-11-19,3.9389,4.0185,3.9389,4.0185,47572,0
1998-11-20,3.9918,4.134,3.9832,4.134,79581,0
1998-11-23,4.1161,4.1161,4.0717,4.0985,95817,0
1998-11-24,4.0717,4.0717,3.9477,3.9654,370189,0
1998-11-25,3.9477,4.0185,3.9477,4.0185,208540,0
1998-11-27,4.0008,4.0185,3.9654,3.9654,28859,0
1998-11-30,3.9389,3.9654,3.9389,3.9654,130985,0
1998-12-01,3.9389,3.9477,3.9389,3.9477,33141,0
1998-12-02,3.9389,3.9654,3.9389,3.9389,125351,0
1998-12-03,3.9389,3.9477,3.9123,3.9123,45766,0
1998-12-04,3.9389,3.9477,3.9211,3.9477,135720,0
1998-12-07,3.9477,3.9477,3.9211,3.9389,48248,0
1998-12-08,3.9211,3.9477,3.8858,3.8943,101001,0
1998-12-09,3.9123,3.9297,3.9123,3.9211,24347,0
1998-12-10,3.9123,3.9918,3.9123,3.9654,93337,0
1998-12-11,3.9654,3.9832,3.9123,3.9477,288575,0
1998-12-14,3.9123,3.9477,3.9123,3.9123,48922,0
1998-12-15,3.9123,3.9389,3.8677,3.9389,258591,0
1998-12-16,3.9211,3.9389,3.9123,3.9211,95364,0
1998-12-17,3.9123,3.9477,3.9123,3.9211,47572,0
1998-12-18,3.9654,3.9832,3.8233,3.8502,152854,0
1998-12-21,3.8677,3.9477,3.8677,3.9477,298043,0
1998-12-22,3.9654,3.9654,3.8858,3.9389,55236,0
1998-12-23,3.9211,3.9211,3.8413,3.8943,63803,0
1998-12-24,3.8943,3.8943,3.8502,3.8858,27503,0
1998-12-28,3.8677,3.9211,3.8677,3.8943,189826,0
1998-12-29,3.8858,3.9389,3.8677,3.9389,149474,0
1998-12-30,3.9654,3.9918,3.9211,3.9654,264904,0
1998-12-31,3.9477,3.9832,3.9389,3.9477,125125,0
1999-01-04,3.9389,4.0895,3.9389,4.0363,363425,0
1999-01-05,4.0363,4.0895,3.9918,4.0631,251602,0
1999-01-06,4.0454,4.0631,3.9477,4.0185,253181,0
1999-01-07,4.0008,4.0008,3.9832,3.9918,244390,0
1999-01-08,4.0185,4.0717,3.9918,4.0717,227254,0
1999-01-11,4.2402,4.2402,4.0985,4.0985,344262,0
1999-01-12,4.0895,4.1871,4.0185,4.134,298272,0
1999-01-13,4.0454,4.0985,4.0008,4.0895,65605,0
1999-01-14,4.0631,4.2051,4.0631,4.1604,182840,0
1999-01-15,4.1604,4.4089,4.134,4.4089,172919,0
1999-01-19,4.3913,4.4356,4.2847,4.3821,260395,0
1999-01-20,4.3644,4.3821,4.3291,4.3291,227254,0
1999-01-21,4.3644,4.3644,4.2402,4.2402,30660,0
1999-01-22,4.2139,4.2936,4.1604,4.2226,118358,0
1999-01-25,4.2139,4.258,4.1604,4.258,79356,0
1999-01-26,4.2402,4.2847,4.2402,4.258,160294,0
1999-01-27,4.258,4.2936,4.2139,4.2139,63126,0
1999-01-28,4.2139,4.2936,4.2139,4.2672,121970,0
1999-01-29,4.2672,4.2672,4.1696,4.2051,586617,0
1999-02-01,4.1604,4.2051,4.1428,4.1428,69439,0
1999-02-02,4.134,4.2051,4.0185,4.2051,90857,0
1999-02-03,4.1871,4.2672,4.1871,4.2672,229960,0
1999-02-04,4.258,4.3291,4.258,4.2847,93110,0
1999-02-05,4.2672,4.2936,4.2226,4.2847,361399,0
1999-02-08,4.2936,4.3291,4.2936,4.3114,118811,0
1999-02-09,4.8791,4.9588,4.7725,4.9058,773290,0
1999-02-10,5.0475,5.0566,4.8348,4.8791,571065,0
1999-02-11,4.9058,4.9588,4.8791,4.9502,245516,0
1999-02-12,4.9233,4.9588,4.8881,4.9058,203355,0
1999-02-16,4.8881,4.9058,4.7993,4.8081,280010,0
1999-02-17,4.7817,4.7993,4.5157,4.5599,140905,0
1999-02-18,4.5157,4.7993,4.5157,4.7725,194789,0
1999-02-19,4.7725,4.7725,4.7104,4.7371,115659,0
1999-02-22,4.7371,4.7725,4.7371,4.7549,48697,0
1999-02-23,4.7371,4.7993,4.7371,4.7817,97846,0
1999-02-24,4.7817,4.8081,4.7549,4.7549,67633,0
1999-02-25,4.7371,4.7549,4.7104,4.7371,269414,0
1999-02-26,4.7371,4.7993,4.7104,4.7371,243034,0
1999-03-01,4.7549,4.9233,4.7549,4.8257,182840,0
1999-03-02,4.7993,4.8791,4.7993,4.8527,313827,0
1999-03-03,4.8527,4.8527,4.7817,4.7993,214629,0
1999-03-04,4.7817,4.7993,4.7371,4.7371,85668,0
1999-03-05,4.7993,4.8257,4.6575,4.7817,55687,0
1999-03-08,4.7725,4.7725,4.6661,4.6661,216658,0
1999-03-09,4.7104,4.8257,4.7104,4.8257,300525,0
1999-03-10,4.8791,4.8791,4.7549,4.8081,70792,0
1999-03-11,4.8081,4.8703,4.7993,4.8703,106410,0
1999-03-12,4.8881,4.8881,4.6661,4.6839,137300,0
1999-03-15,4.7104,4.7104,4.6575,4.6661,143386,0
1999-03-16,4.6575,4.6575,4.5863,4.5863,146544,0
1999-03-17,4.5599,4.5776,4.4623,4.4887,273695,0
1999-03-18,4.4887,4.613,4.4887,4.5776,302551,0
1999-03-19,4.5064,4.5332,4.4623,4.5157,139780,0
1999-03-22,4.5157,4.5776,4.5157,4.542,142710,0
1999-03-23,4.542,4.5599,4.5157,4.542,252954,0
1999-03-24,4.5157,4.5157,4.4623,4.5064,48697,0
1999-03-25,4.5064,4.5332,4.4887,4.5332,32466,0
1999-03-26,4.5157,4.6041,4.5157,4.5776,35620,0
1999-03-29,4.5776,4.7019,4.5776,4.6839,91533,0
1999-03-30,4.7019,5.0566,4.7019,4.9858,178330,0
1999-03-31,4.9767,4.9767,4.8881,4.9324,192084,0
1999-04-01,4.9233,4.9502,4.8348,4.8703,32466,0
1999-04-05,4.8527,4.9588,4.8527,4.9233,69439,0
1999-04-06,4.8791,4.9502,4.8791,4.9233,38326,0
1999-04-07,4.9058,4.9233,4.7993,4.7993,72820,0
1999-04-08,4.7725,4.8791,4.7725,4.8791,60873,0
1999-04-09,4.8703,4.9858,4.8527,4.9858,164130,0
1999-04-12,4.9588,5.0298,4.9058,5.0212,87022,0
1999-04-13,5.0036,5.2162,4.9588,5.1805,172698,0
1999-04-14,5.2253,5.3228,5.1455,5.1542,124447,0
1999-04-15,5.1455,5.1542,4.9767,4.9858,169539,0
1999-04-16,4.9858,5.0744,4.9858,5.0298,205384,0
1999-04-19,5.0212,5.1721,5.0212,5.1455,47572,0
1999-04-20,5.1275,5.1275,5.0298,5.0298,65832,0
1999-04-21,5.0566,5.0921,5.0298,5.0475,196141,0
1999-04-22,5.0298,5.1275,4.9502,5.1009,277303,0
1999-04-23,5.0921,5.0921,5.0475,5.0744,94012,0
1999-04-26,5.0921,5.2253,5.0921,5.1805,60645,0
1999-04-27,5.1805,5.296,5.0566,5.0566,93110,0
1999-04-28,5.0566,5.1275,5.0566,5.1009,34493,0
1999-04-29,5.0921,5.0921,5.0744,5.0744,97169,0
1999-04-30,5.0744,5.1009,5.0744,5.0744,274370,0
1999-05-03,4.9233,5.1275,4.9233,5.11,270541,0
1999-05-04,5.1455,5.1455,5.11,5.1275,262424,0
1999-05-05,5.1275,5.1542,5.0921,5.0921,147218,0
1999-05-06,5.0744,5.2162,5.0744,5.2162,177655,0
1999-05-07,5.1984,5.4025,5.1984,5.4025,170214,0
1999-05-10,5.518,5.5357,5.3759,5.3937,110246,0
1999-05-11,5.3937,5.3937,5.3494,5.3672,63352,0
1999-05-12,5.3494,5.4025,5.3494,5.4025,101453,0
1999-05-13,5.3937,5.4025,5.3759,5.4025,169089,0
1999-05-14,5.4025,5.4025,5.2696,5.3494,201098,0
1999-05-17,5.3317,5.3494,5.296,5.3494,71469,0
1999-05-18,5.3494,5.4025,5.3494,5.3937,112727,0
1999-05-19,5.3937,5.4471,5.3937,5.4202,52080,0
1999-05-20,5.4295,5.4295,5.3759,5.3759,53659,0
1999-05-21,5.3494,5.3672,5.296,5.3136,144741,0
1999-05-24,5.296,5.3228,5.2516,5.296,228607,0
1999-05-25,5.3136,5.3136,5.1805,5.1984,72595,0
1999-05-26,5.1805,5.3136,5.1542,5.3136,114529,0
1999-05-27,5.296,5.4912,5.2162,5.4912,112275,0
1999-05-28,5.518,5.7748,5.518,5.6689,248672,0
1999-06-01,5.6689,5.9081,5.6689,5.9081,483364,0
1999-06-02,5.9883,6.0322,5.9081,5.9435,226802,0
1999-06-03,5.9613,6.1032,5.9435,6.0592,383716,0
1999-06-04,6.0322,6.0415,5.9613,6.0415,331409,0
1999-06-07,6.0675,6.0675,5.9435,5.9788,48022,0
1999-06-08,5.9613,5.9788,5.7396,5.7664,51857,0
1999-06-09,5.7574,5.7664,5.6599,5.722,127151,0
1999-06-10,5.722,5.7396,5.6152,5.6864,256560,0
1999-06-11,5.6864,5.6953,5.6152,5.6244,30660,0
1999-06-14,5.6244,5.6421,5.6152,5.6244,58390,0
1999-06-15,5.6152,5.6689,5.6152,5.6244,53659,0
1999-06-16,5.6421,5.6953,5.6244,5.6421,60194,0
1999-06-17,5.6244,5.7574,5.6244,5.7574,75302,0
1999-06-18,5.7574,5.7574,5.6953,5.6953,62452,0
1999-06-21,5.6953,5.713,5.6244,5.6864,61321,0
1999-06-22,5.6689,5.6864,5.6244,5.6244,44415,0
1999-06-23,5.6599,5.6864,5.5978,5.6244,75750,0
1999-06-24,5.6152,5.6599,5.571,5.6599,137749,0
1999-06-25,5.7664,5.8904,5.7664,5.8726,189826,0
1999-06-28,5.9349,5.9349,5.8461,5.8639,291056,0
1999-06-29,5.8639,5.9966,5.8461,5.9788,119713,0
1999-06-30,5.9613,6.0675,5.9613,6.0675,175176,0
1999-07-01,6.0675,6.0675,5.9435,6.0322,67633,0
1999-07-02,5.9966,5.9966,5.3228,5.3228,271893,0
1999-07-06,5.2696,5.5357,5.2696,5.4735,214629,0
1999-07-07,5.4912,5.5444,5.3494,5.3494,133242,0
1999-07-08,5.3494,5.4912,5.3317,5.4202,136397,0
1999-07-09,5.4202,5.518,5.3937,5.4295,68761,0
1999-07-12,5.4202,5.4295,5.3759,5.3759,345162,0
1999-07-13,5.3672,5.4735,5.3672,5.4202,432638,0
1999-07-14,5.4025,5.4912,5.3937,5.4471,43963,0
1999-07-15,5.4295,5.8105,5.4295,5.7748,230410,0
1999-07-16,5.7929,5.8461,5.7664,5.7748,54561,0
1999-07-19,5.8374,5.9883,5.8374,5.8726,487871,0
1999-07-20,5.8461,5.9349,5.8461,5.8639,110921,0
1999-07-21,5.8726,5.8904,5.8374,5.8639,67633,0
1999-07-22,5.8904,5.9435,5.8461,5.8726,126478,0
1999-07-23,5.8726,5.8726,5.8198,5.8461,76877,0
1999-07-26,5.8198,5.8461,5.7396,5.7664,94690,0
1999-07-27,5.7664,5.8198,5.713,5.8198,53882,0
1999-07-28,5.8105,5.8461,5.8105,5.8461,76426,0
1999-07-29,5.8461,5.8461,5.7929,5.8198,25025,0
1999-07-30,5.8198,5.8198,5.713,5.713,73948,0
1999-08-02,5.6599,5.6599,5.6244,5.6421,87022,0
1999-08-03,5.6244,5.6421,5.5444,5.5444,106633,0
1999-08-04,5.5444,5.5978,5.5444,5.5888,122192,0
1999-08-05,5.571,5.5888,5.4912,5.5444,48022,0
1999-08-06,5.5357,5.7574,5.4202,5.4295,79356,0
1999-08-09,5.5444,5.6953,5.5444,5.6689,436020,0
1999-08-10,5.6689,5.7748,5.6689,5.722,91984,0
1999-08-11,5.7396,5.7664,5.713,5.7574,107087,0
1999-08-12,5.7396,5.7748,5.7396,5.7396,55911,0
1999-08-13,5.7396,5.7929,5.7396,5.7929,165485,0
1999-08-16,5.8198,5.8639,5.8198,5.8639,64479,0
1999-08-17,5.8461,6.0415,5.8461,5.9883,173597,0
1999-08-18,5.9883,6.0592,5.9883,6.0415,67183,0
1999-08-19,6.0592,6.0592,5.9883,5.9883,27732,0
1999-08-20,5.9788,5.9883,5.9349,5.9883,120392,0
1999-08-23,5.9788,6.0592,5.9788,6.0415,99648,0
1999-08-24,6.0146,6.0146,5.9613,5.9613,51402,0
1999-08-25,5.9613,6.0322,5.9435,6.0322,97619,0
1999-08-26,5.9966,6.0675,5.9966,6.0592,77778,0
1999-08-27,6.0322,6.0415,5.9613,5.9966,101453,0
1999-08-30,5.9883,5.9966,5.8374,5.8374,52532,0
1999-08-31,5.8198,5.9081,5.8198,5.8639,68085,0
1999-09-01,5.8726,5.8904,5.713,5.7574,72145,0
1999-09-02,5.7396,5.8726,5.7396,5.8639,66959,0
1999-09-03,5.8461,5.9613,5.8461,5.9613,93337,0
1999-09-07,5.9435,5.9966,5.9435,5.9966,23899,0
1999-09-08,5.9613,6.0322,5.9613,6.0146,72820,0
1999-09-09,5.9966,6.0146,5.9613,5.9883,22993,0
1999-09-10,5.9788,6.0322,5.9788,5.9966,78457,0
1999-09-13,6.0146,6.1032,6.0146,6.1032,163002,0
1999-09-14,6.0853,6.201,6.0853,6.1126,138203,0
1999-09-15,6.1126,6.1301,6.0592,6.1032,282264,0
1999-09-16,6.0415,6.0675,5.9435,5.9883,98747,0
1999-09-17,5.9788,6.1566,5.9788,6.1388,71469,0
1999-09-20,6.1388,6.1831,6.1388,6.1388,40805,0
1999-09-21,6.1388,6.2363,6.1388,6.1655,156463,0
1999-09-22,6.1655,6.201,6.0415,6.0853,77778,0
1999-09-23,6.0592,6.0675,5.9081,5.9171,114755,0
1999-09-24,5.8461,5.8639,5.7574,5.7664,108215,0
1999-09-27,5.7929,5.8198,5.713,5.8198,194111,0
1999-09-28,5.7929,5.8639,5.713,5.8374,224097,0
1999-09-29,5.7748,5.8105,5.6953,5.6953,96493,0
1999-09-30,5.6953,5.7929,5.6953,5.7664,94690,0
1999-10-01,5.7664,5.7664,5.6953,5.7574,159844,0
1999-10-04,5.7664,5.7664,5.6599,5.6599,73269,0
1999-10-05,5.6244,5.6953,5.571,5.6421,305034,0
1999-10-06,5.6421,5.6421,5.5888,5.6152,24573,0
1999-10-07,5.5888,5.5888,5.4646,5.518,207866,0
1999-10-08,5.5002,5.5357,5.5002,5.5002,117911,0
1999-10-11,5.5002,5.571,5.5002,5.5531,161646,0
1999-10-12,5.5444,5.5978,5.4912,5.4912,66959,0
1999-10-13,5.4646,5.4735,5.2873,5.4025,109118,0
1999-10-14,5.3759,5.4295,5.3759,5.3937,35170,0
1999-10-15,5.2162,5.2782,5.1275,5.2516,110246,0
1999-10-18,5.2429,5.2782,5.2429,5.2782,134593,0
1999-10-19,5.2696,5.3136,5.2696,5.2782,29986,0
1999-10-20,5.3136,5.4912,5.3136,5.4912,94465,0
1999-10-21,5.4912,5.518,5.3759,5.3759,167963,0
1999-10-22,5.4295,5.4471,5.3937,5.4025,63126,0
1999-10-25,5.3937,5.3937,5.296,5.3136,56812,0
1999-10-26,5.2782,5.3136,5.0036,5.0475,272343,0
1999-10-27,5.0744,5.4295,5.0744,5.3759,460142,0
1999-10-28,5.3759,5.9966,5.3759,5.9435,514252,0
1999-10-29,5.9435,6.2542,5.8639,6.21,1035041,0
1999-11-01,6.2542,6.6003,6.2363,6.5291,545586,0
1999-11-02,6.5117,6.6268,6.4405,6.4759,263775,0
1999-11-03,6.4314,6.5737,6.3873,6.5559,98972,0
1999-11-04,6.8752,7.0169,6.8041,6.8664,221617,0
1999-11-05,6.8664,6.8664,6.7246,6.8218,182840,0
1999-11-08,6.7953,6.8752,6.7601,6.8308,94012,0
1999-11-09,6.8308,6.8664,6.8041,6.8664,113401,0
1999-11-10,6.8664,6.8664,6.6532,6.6532,560015,0
1999-11-11,6.6003,6.6532,6.5822,6.6443,115205,0
1999-11-12,6.6443,6.7065,6.6268,6.6532,697769,0
1999-11-15,6.6268,6.7065,6.6268,6.7065,273469,0
1999-11-17,6.7333,6.7601,6.7333,6.7601,243710,0
1999-11-18,6.7953,6.8752,6.7953,6.8752,520341,0
1999-11-19,6.9017,6.9017,6.7601,6.7776,500498,0
1999-11-22,6.7776,6.8842,6.7776,6.8484,176754,0
1999-11-23,6.8484,6.9992,6.8484,6.8752,288575,0
1999-11-24,6.8484,6.9551,6.6268,6.7065,184645,0
1999-11-26,6.7065,6.7953,6.7065,6.7333,113401,0
1999-11-29,6.7508,6.8041,6.7333,6.7333,94465,0
1999-11-30,6.7333,6.7601,6.6801,6.7508,74399,0
1999-12-01,6.8484,7.3012,6.8484,6.9284,656511,0
1999-12-02,6.8842,6.8842,6.7776,6.8664,320138,0
1999-12-03,6.8842,6.9729,6.8041,6.8218,78907,0
1999-12-06,6.8218,6.9729,6.8218,6.9017,198622,0
1999-12-07,6.9284,6.9905,6.9017,6.946,445940,0
1999-12-08,6.9551,6.9551,6.8752,6.8842,174272,0
1999-12-09,6.9197,6.9551,6.8664,6.9017,149474,0
1999-12-10,6.9017,6.9017,6.8484,6.8484,156463,0
1999-12-13,6.9017,6.946,6.8664,6.9197,167059,0
1999-12-14,6.9017,6.9197,6.8308,6.8308,224097,0
1999-12-15,6.8308,6.8308,6.7246,6.7333,149474,0
1999-12-16,6.7333,6.8308,6.7065,6.7776,47572,0
1999-12-17,6.7508,6.7601,6.4229,6.547,236045,0
1999-12-20,6.547,6.6003,6.547,6.5822,222293,0
1999-12-21,6.5822,6.6268,6.5737,6.6003,112727,0
1999-12-22,6.6443,6.7246,6.405,6.4759,199748,0
1999-12-23,6.4846,6.5559,6.405,6.4846,52080,0
1999-12-27,6.4584,6.7065,6.4584,6.6625,183968,0
1999-12-28,6.6532,6.6532,6.5913,6.6268,70567,0
1999-12-29,6.6268,6.7333,6.6268,6.698,78457,0
1999-12-30,6.6801,6.7508,6.6625,6.7333,75302,0
1999-12-31,6.7246,6.8041,6.698,6.7776,40131,0
2000-01-03,6.8308,6.8664,6.6003,6.6532,233567,0
2000-01-04,6.609,6.6625,6.5737,6.6443,522368,0
2000-01-05,6.6532,6.6532,6.547,6.5822,359367,0
2000-01-06,6.5559,6.609,6.4584,6.609,257238,0
2000-01-07,6.609,6.8842,6.5822,6.8752,909238,0
2000-01-10,6.8842,7.1944,6.8842,6.9992,356434,0
2000-01-11,6.9551,7.0702,6.9197,6.9905,329379,0
2000-01-12,6.9729,6.9729,6.8752,6.9551,393185,0
2000-01-13,6.9992,7.2834,6.9992,7.2209,400851,0
2000-01-14,7.2387,7.2387,6.9017,6.9017,139553,0
2000-01-18,6.8752,7.0437,6.8664,7.0261,275049,0
2000-01-19,6.9992,7.0968,6.9905,6.9905,424747,0
2000-01-20,7.0261,7.0437,6.9729,7.0261,190957,0
2000-01-21,6.9551,7.0523,6.9551,7.0261,541078,0
2000-01-24,7.0169,7.0702,7.0169,7.0437,212824,0
2000-01-25,7.0437,7.1679,7.0169,7.1145,927277,0
2000-01-26,7.1145,8.1792,7.1145,7.9843,898642,0
2000-01-27,8.0019,8.0729,7.3186,7.3186,794713,0
2000-01-28,7.372,7.6381,7.372,7.4605,619533,0
2000-01-31,7.5048,7.5759,7.5048,7.5405,338176,0
2000-02-01,7.5405,7.5405,7.3544,7.4339,125125,0
2000-02-02,7.4605,7.5759,7.4074,7.4428,262199,0
2000-02-03,7.5405,7.7354,7.5227,7.6381,285419,0
2000-02-04,7.647,7.9042,7.647,7.7977,267385,0
2000-02-07,7.7802,7.8864,7.7802,7.8598,435116,0
2000-02-08,7.8598,7.9308,7.8598,7.9308,255661,0
2000-02-09,7.9843,8.1083,7.8775,8.0198,501626,0
2000-02-10,8.0905,8.1259,8.0198,8.0729,233116,0
2000-02-11,8.0818,8.0818,7.833,7.833,195239,0
2000-02-14,7.7977,7.7977,7.6381,7.6824,125351,0
2000-02-15,7.709,7.7624,7.6916,7.7354,324421,0
2000-02-16,7.7448,7.8157,7.7354,7.7977,752551,0
2000-02-17,7.8598,8.0374,7.833,7.833,489002,0
2000-02-18,7.8598,7.8598,7.647,7.6646,114079,0
2000-02-22,7.6646,7.8157,7.6291,7.8157,116556,0
2000-02-23,7.7977,7.8864,7.7977,7.8775,501626,0
2000-02-24,7.8509,7.9573,7.7802,7.7802,213724,0
2000-02-25,7.7448,7.833,7.709,7.7624,522818,0
2000-02-28,7.7802,7.7802,7.5582,7.5759,137300,0
2000-02-29,7.5759,7.6114,7.4872,7.6114,219809,0
2000-03-01,7.647,8.0552,7.6291,7.9573,249120,0
2000-03-02,8.0198,8.0198,7.9042,7.9843,136623,0
2000-03-03,8.0198,8.1792,8.0198,8.1792,546716,0
2000-03-06,8.5342,8.9589,8.5342,8.552,555506,0
2000-03-07,8.6849,8.6849,8.0019,8.1792,472318,0
2000-03-08,8.1792,8.3744,8.1792,8.2413,409645,0
2000-03-09,8.2234,8.3476,8.2234,8.3299,296917,0
2000-03-10,8.3211,8.3211,8.1527,8.1702,174725,0
2000-03-13,8.1527,8.1792,8.0905,8.1349,122192,0
2000-03-14,8.1259,8.2945,7.9308,7.9308,445940,0
2000-03-15,7.9308,8.0905,7.647,8.0198,163904,0
2000-03-16,8.0818,8.7026,8.0818,8.7026,168412,0
2000-03-17,8.7026,8.8448,8.7026,8.8002,259719,0
2000-03-20,8.7733,8.8716,8.2945,8.4276,323748,0
2000-03-21,8.2591,8.2591,7.7624,7.9308,254760,0
2000-03-22,7.9131,8.3033,7.9131,8.2234,368158,0
2000-03-23,8.2234,8.4009,8.1527,8.1527,463977,0
2000-03-24,8.1259,8.1702,7.9308,7.9488,146544,0
2000-03-27,7.9843,7.9843,7.8598,7.8598,142035,0
2000-03-28,7.9573,8.5696,7.9042,8.3568,717608,0
2000-03-29,8.3568,8.3923,8.0905,8.2059,238076,0
2000-03-30,8.0905,8.2059,8.0818,8.1881,340205,0
2000-03-31,8.2059,8.8178,8.1792,8.8178,338176,0
2000-04-03,8.8716,9.1465,8.7647,8.8354,260619,0
2000-04-04,8.8178,8.8178,8.2059,8.5165,456987,0
2000-04-05,8.5165,8.9243,8.3476,8.9067,1201870,0
2000-04-06,8.9067,9.4199,8.8448,9.191,645689,0
2000-04-07,9.191,9.4199,9.191,9.3158,596766,0
2000-04-10,9.3158,9.512,9.1465,9.2094,197269,0
2000-04-11,9.2094,9.3158,9.1465,9.2972,229057,0
2000-04-12,9.2604,9.4842,9.2429,9.3509,620439,0
2000-04-13,9.3509,9.537,9.3509,9.4653,390707,0
2000-04-14,9.651,10.034,9.651,9.866,1100195,0
2000-04-17,9.884,11.808,9.884,11.139,1414019,0
2000-04-18,11.364,12.569,11.364,12.42,1828850,0
2000-04-19,12.365,12.624,11.755,12.214,1381556,0
2000-04-20,12.234,12.289,11.426,11.897,751423,0
2000-04-24,11.869,12.298,11.79,11.925,948690,0
2000-04-25,12.145,12.757,12.145,12.694,1315272,0
2000-04-26,12.641,13.457,12.508,13.085,1027598,0
2000-04-27,13.085,13.228,12.811,13.085,735644,0
2000-04-28,12.969,13.031,12.365,12.898,685818,0
2000-05-01,12.845,13.252,12.845,13.103,612548,0
2000-05-02,13.085,13.475,12.837,12.917,1021284,0
2000-05-03,12.862,12.862,12.457,12.491,530936,0
2000-05-04,12.588,12.845,12.473,12.588,629231,0
2000-05-05,12.757,13.28,12.757,13.228,563626,0
2000-05-08,13.28,13.449,13.121,13.173,646141,0
2000-05-09,13.139,13.529,13.139,13.359,619989,0
2000-05-10,13.377,13.529,12.757,13.057,600600,0
2000-05-11,13.173,14.009,13.173,13.769,619989,0
2000-05-12,13.947,14.913,13.947,14.859,1009564,0
2000-05-15,14.976,15.526,14.557,14.745,1363295,0
2000-05-16,15.249,15.826,14.859,15.471,1245609,0
2000-05-17,15.249,15.471,15.027,15.052,523495,0
2000-05-18,14.976,15.136,14.043,14.398,518534,0
2000-05-19,14.46,14.495,12.917,13.671,750973,0
2000-05-22,13.857,14.114,13.395,13.547,530936,0
2000-05-23,13.547,13.58,13.359,13.457,376275,0
2000-05-24,13.502,15.107,13.502,15.052,1067278,0
2000-05-25,15.526,15.862,14.913,15.357,1088921,0
2000-05-26,15.605,16.135,15.567,15.721,911042,0
2000-05-30,15.721,15.721,15.027,15.187,950046,0
2000-05-31,15.08,15.163,14.3,14.884,1026921,0
2000-06-01,14.941,15.471,14.941,15.249,837098,0
2000-06-02,15.331,15.526,13.2,14.807,1895127,0
2000-06-05,14.78,14.78,13.857,14.058,1068181,0
2000-06-06,14.246,14.3,13.529,13.714,345838,0
2000-06-07,13.769,13.974,13.031,13.529,576701,0
2000-06-08,13.529,13.803,13.306,13.403,226578,0
2000-06-09,13.502,13.714,13.103,13.653,393412,0
2000-06-12,13.413,13.529,11.976,13.252,1746113,0
2000-06-13,13.306,13.857,13.306,13.529,663951,0
2000-06-14,13.529,14.807,12.675,14.114,1174368,0
2000-06-15,14.114,14.495,13.857,14.335,688071,0
2000-06-16,14.389,14.585,13.841,14.335,837770,0
2000-06-19,14.274,15.567,14.274,15.498,896615,0
2000-06-20,15.471,16.517,15.331,16.517,6127950,0
2000-06-21,16.413,16.517,16.218,16.331,1918352,0
2000-06-22,16.191,16.191,15.721,15.772,760217,0
2000-06-23,15.772,15.862,15.163,15.526,759764,0
2000-06-26,15.694,15.8,15.384,15.721,684014,0
2000-06-27,16.135,16.413,15.63,15.694,864372,0
2000-06-28,15.744,16.218,15.703,16.065,948919,0
2000-06-29,16.09,16.517,15.941,16.074,1161065,0
2000-06-30,16.074,16.581,15.035,16.581,2622657,0
2000-07-03,16.304,16.517,16.244,16.439,772165,0
2000-07-05,16.491,17.079,16.304,16.81,1680275,0
2000-07-06,16.883,17.297,16.749,17.238,1568682,0
2000-07-07,17.297,17.691,17.079,17.457,971236,0
2000-07-10,17.406,18.522,17.351,17.965,919835,0
2000-07-11,20.014,21.513,19.763,20.624,2912135,0
2000-07-12,21.184,22.071,20.35,21.653,1774738,0
2000-07-13,21.629,22.159,21.316,21.93,952071,0
2000-07-14,21.983,23.066,21.857,23.049,1182258,0
2000-07-17,23.066,23.898,22.79,23.73,1543882,0
2000-07-18,23.749,23.845,22.64,22.826,1605201,0
2000-07-19,22.543,22.816,22.231,22.355,823344,0
2000-07-20,22.728,23.288,22.37,22.622,1243128,0
2000-07-21,22.566,22.566,21.904,22.222,721890,0
2000-07-24,22.276,23.012,22.276,22.543,584366,0
2000-07-25,22.543,22.543,21.042,21.894,1356306,0
2000-07-26,21.841,23.261,21.071,22.622,1219906,0
2000-07-27,22.649,22.844,22.417,22.718,671388,0
2000-07-28,22.718,22.762,21.904,22.427,650873,0
2000-07-31,22.446,22.516,21.955,22.379,676798,0
2000-08-01,22.622,23.508,22.398,23.456,1202325,0
2000-08-02,23.456,24.503,21.955,22.178,1176623,0
2000-08-03,21.76,22.959,21.238,22.844,1326545,0
2000-08-04,22.516,24.033,22.516,23.759,1328125,0
2000-08-07,24.67,26.171,23.971,25.701,1476695,0
2000-08-08,25.832,26.666,24.919,25.185,1517504,0
2000-08-09,25.337,25.505,24.422,24.67,802829,0
2000-08-10,24.67,24.947,24.058,24.173,750973,0
2000-08-11,23.898,24.289,23.012,23.508,1292503,0
2000-08-14,23.588,23.845,23.429,23.73,883764,0
2000-08-15,23.953,24.396,23.616,23.749,819282,0
2000-08-16,23.508,23.953,23.508,23.677,458337,0
2000-08-17,23.677,24.122,23.34,23.898,578728,0
2000-08-18,24.122,24.698,23.971,24.379,622017,0
2000-08-21,24.342,25.256,24.229,24.786,778250,0
2000-08-22,24.813,25.505,24.777,25.221,997162,0
2000-08-23,25.23,26.367,24.839,26.144,500271,0
2000-08-24,26.144,26.144,25.23,25.23,611418,0
2000-08-25,25.505,26.587,25.505,26.339,766529,0
2000-08-28,26.666,28.281,26.614,27.837,777123,0
2000-08-29,27.722,27.722,26.444,26.614,1287997,0
2000-08-30,26.507,27.277,26.276,27.029,708136,0
2000-08-31,27.333,28.938,27.277,27.448,1313694,0
2000-09-01,28.389,29.053,28.185,28.583,1007084,0
2000-09-05,29.053,31.271,28.609,28.779,2194299,0
2000-09-06,28.725,30.056,28.217,28.901,1565749,0
2000-09-07,28.901,28.938,27.778,28.227,1169182,0
2000-09-08,28.281,28.609,27.945,28.343,744439,0
2000-09-11,28.343,28.371,27.778,27.89,1014071,0
2000-09-12,27.89,28.14,27.26,27.448,956807,0
2000-09-13,26.834,27.038,26.091,26.393,1221711,0
2000-09-14,26.393,27.055,25.948,26.596,1176849,0
2000-09-15,26.596,26.596,24.891,25.682,1106057,0
2000-09-18,25.282,25.45,20.847,21.921,4058772,0
2000-09-19,22.284,23.481,22.08,23.261,2775512,0
2000-09-20,23.261,24.173,23.235,23.288,1411542,0
2000-09-21,23.288,23.411,22.178,22.178,1666524,0
2000-09-22,22.347,25.06,22.347,23.872,1836741,0
2000-09-25,23.73,24.947,23.366,23.935,976423,0
2000-09-26,23.953,24.891,23.953,24.645,1099743,0
2000-09-27,24.947,26.72,24.565,26.367,1931427,0
2000-09-28,26.561,27.165,25.781,26.418,1289572,0
2000-09-29,26.197,27.277,25.45,25.45,1826592,0
2000-10-02,25.727,26.639,25.584,26.312,1424841,0
2000-10-03,26.312,26.596,25.868,25.885,1115526,0
2000-10-04,26.339,26.561,26.062,26.367,942604,0
2000-10-05,26.507,27.998,26.507,27.083,1196913,0
2000-10-06,27.277,28.725,27.083,27.607,1217881,0
2000-10-09,27.448,27.471,26.418,27.029,427903,0
2000-10-10,26.784,28.371,26.784,27.448,882183,0
2000-10-11,27.333,29.17,27.005,28.725,1120935,0
2000-10-12,28.831,28.938,27.607,27.846,1329026,0
2000-10-13,27.499,27.722,26.63,27.005,1132434,0
2000-10-16,26.614,30.383,26.561,29.692,2332725,0
2000-10-17,29.692,31.048,29.053,29.07,1313245,0
2000-10-18,28.663,30.748,28.05,30.021,1544781,0
2000-10-19,30.084,30.907,29.718,30.331,1064573,0
2000-10-20,29.499,29.499,23.73,25.042,5358940,0
2000-10-23,25.177,25.177,21.398,22.08,4473373,0
2000-10-24,22.923,24.157,22.844,23.349,2712161,0
2000-10-25,23.311,24.004,23.288,23.489,933815,0
2000-10-26,23.118,23.898,22.398,22.816,688071,0
2000-10-27,22.816,22.896,19.738,20.068,2135685,0
2000-10-30,20.235,20.678,18.354,19.907,2627169,0
2000-10-31,20.298,21.955,20.298,21.343,2224962,0
2000-11-01,21.146,21.736,19.516,20.163,1679150,0
2000-11-02,20.226,21.68,19.958,21.334,999421,0
2000-11-03,21.316,22.01,21.316,21.459,884211,0
2000-11-06,21.016,22.48,21.016,21.779,1153627,0
2000-11-07,21.779,23.34,21.006,22.959,1089149,0
2000-11-08,22.959,25.441,22.79,25.282,1746559,0
2000-11-09,25.177,26.507,24.734,25.408,1849139,0
2000-11-10,25.23,25.505,24.599,25.032,1183609,0
2000-11-13,24.839,24.839,22.575,22.668,1072692,0
2000-11-14,23.091,23.73,21.68,23.311,1327450,0
2000-11-15,23.561,25.114,23.144,24.855,1042028,0
2000-11-16,24.839,25.45,23.561,24.149,748943,0
2000-11-17,24.149,24.475,23.402,23.561,606910,0
2000-11-20,23.17,23.89,21.343,21.485,1268150,0
2000-11-21,21.736,22.379,21.071,22.115,640051,0
2000-11-22,21.736,22.543,20.901,22.543,961097,0
2000-11-24,22.871,23.481,22.566,23.144,337723,0
2000-11-27,24.033,24.698,23.288,24.448,866181,0
2000-11-28,24.149,24.316,23.244,23.402,1017682,0
2000-11-29,23.536,23.588,22.284,22.79,640726,0
2000-11-30,22.79,25.282,22.398,24.919,703403,0
2000-12-01,24.919,25.505,24.342,25.459,1874838,0
2000-12-04,25.282,27.055,25.23,26.614,853101,0
2000-12-05,26.614,26.834,26.224,26.294,747140,0
2000-12-06,26.062,27.918,25.905,26.784,795387,0
2000-12-07,26.784,27.225,26.534,26.666,505910,0
2000-12-08,26.614,27.928,26.614,27.397,862797,0
2000-12-11,26.72,28.751,26.276,27.703,983638,0
2000-12-12,27.471,28.529,27.277,27.397,854905,0
2000-12-13,27.11,28.217,27.11,27.972,666205,0
2000-12-14,28.334,28.637,27.722,27.945,665528,0
2000-12-15,28.166,28.371,26.676,28.281,1126118,0
2000-12-18,28.281,28.389,26.952,28.217,1229828,0
2000-12-19,28.194,28.194,26.834,27.11,688974,0
2000-12-20,27.055,27.055,25.645,26.216,638922,0
2000-12-21,26.23,27.499,25.924,27.323,595415,0
2000-12-22,27.277,30.606,27.277,30.606,935616,0
2000-12-26,30.188,30.499,28.725,29.026,815227,0
2000-12-27,28.389,31.884,28.389,30.411,1005729,0
2000-12-28,30.499,32.433,30.383,31.733,953653,0
2000-12-29,31.74,32.158,29.442,31.493,1422363,0
2001-01-02,30.828,30.828,29.053,29.921,1362619,0
2001-01-03,29.374,31.253,28.511,30.968,1589420,0
2001-01-04,30.411,30.43,24.698,25.282,2533831,0
2001-01-05,24.947,25.924,23.207,24.715,2235108,0
2001-01-08,24.565,26.127,24.565,25.673,1281457,0
2001-01-09,25.682,26.784,23.98,24.618,1647137,0
2001-01-10,24.289,26.153,24.289,25.531,1020614,0
2001-01-11,25.645,26.062,24.173,24.396,1297467,0
2001-01-12,24.396,24.786,22.816,22.905,1289572,0
2001-01-16,22.427,23.288,22.347,22.959,2176719,0
2001-01-17,23.288,24.422,21.228,21.485,2826238,0
2001-01-18,19.738,21.594,19.091,21.459,3637405,0
2001-01-19,21.469,22.124,21.016,21.779,1311891,0
2001-01-22,21.609,23.481,21.609,22.649,1310090,0
2001-01-23,23.144,23.784,22.622,23.536,720313,0
2001-01-24,23.588,24.891,23.304,24.439,1166700,0
2001-01-25,24.396,24.734,23.712,24.351,654482,0
2001-01-26,24.503,24.599,23.429,24.475,1083289,0
2001-01-29,24.191,24.289,23.616,23.953,548291,0
2001-01-30,23.953,25.203,23.677,24.36,979582,0
2001-01-31,24.36,24.36,22.79,22.959,1479174,0
2001-02-01,22.959,23.872,21.904,21.93,1283260,0
2001-02-02,21.912,22.566,21.513,22.064,1106507,0
2001-02-05,21.645,23.003,21.637,22.603,825371,0
2001-02-06,22.455,24.891,22.455,24.734,1099291,0
2001-02-07,24.342,25.389,24.122,25.051,637570,0
2001-02-08,24.786,25.008,24.014,24.014,500047,0
2001-02-09,24.023,24.396,23.571,24.191,504109,0
2001-02-12,24.173,24.891,24.05,24.823,475473,0
2001-02-13,24.839,25.221,24.413,24.448,738126,0
2001-02-14,24.618,24.734,23.304,24.041,745564,0
2001-02-15,24.839,24.855,23.695,23.872,933362,0
2001-02-16,23.73,24.28,23.554,23.809,367707,0
2001-02-20,23.749,23.953,23.33,23.818,627651,0
2001-02-21,23.864,23.864,22.398,22.48,700697,0
2001-02-22,22.676,22.79,21.485,21.955,978000,0
2001-02-23,21.629,22.728,21.211,22.398,737896,0
2001-02-26,22.284,24.439,22.159,23.633,982960,0
2001-02-27,23.633,23.935,23.066,23.624,569484,0
2001-02-28,23.571,24.503,23.17,23.374,648844,0
2001-03-01,23.818,23.818,21.939,22.543,807111,0
2001-03-02,22.543,23.429,22.124,22.622,751877,0
2001-03-05,22.622,22.888,21.736,22.089,574897,0
2001-03-06,22.622,22.676,21.006,21.513,795612,0
2001-03-07,21.841,22.071,21.408,21.806,873166,0
2001-03-08,21.398,21.619,20.608,20.847,791104,0
2001-03-09,20.678,21.193,20.298,20.911,664851,0
2001-03-12,20.402,20.678,18.897,19.153,1130855,0
2001-03-13,19.408,20.092,18.904,19.177,925245,0
2001-03-14,19.02,20.883,18.852,19.72,956356,0
2001-03-15,19.921,20.402,18.522,18.753,1089372,0
2001-03-16,18.789,19.241,18.133,18.576,1043156,0
2001-03-19,18.726,18.992,17.741,18.904,879254,0
2001-03-20,18.964,19.33,18.202,18.735,777352,0
2001-03-21,19.01,19.029,17.841,17.877,660341,0
2001-03-22,17.636,17.777,16.235,17.528,1338043,0
2001-03-23,18.079,18.904,18.026,18.39,1012044,0
2001-03-26,18.629,19.02,18.371,18.772,633968,0
2001-03-27,18.772,19.127,18.717,18.992,1106057,0
2001-03-28,18.763,19.595,18.629,19.384,1034814,0
2001-03-29,19.384,19.79,18.852,19.543,916677,0
2001-03-30,19.738,20.087,19.623,19.712,644111,0
2001-04-02,19.295,19.79,18.797,19.374,991080,0
2001-04-03,19.374,19.374,18.835,19.153,648169,0
2001-04-04,18.904,19.56,18.691,19.374,830782,0
2001-04-05,19.8,20.235,19.091,20.145,686268,0
2001-04-06,20.102,20.624,19.907,20.092,587748,0
2001-04-09,20.341,20.536,19.856,20.421,420913,0
2001-04-10,20.624,21.293,20.12,20.911,1026023,0
2001-04-11,20.911,21.343,20.182,20.341,683337,0
2001-04-12,20.298,21.071,20.298,20.893,405135,0
2001-04-16,20.793,21.653,20.678,21.247,574672,0
2001-04-17,21.193,22.071,21.088,22.071,333890,0
2001-04-18,22.728,22.728,21.797,22.178,930203,0
2001-04-19,22.178,22.826,21.974,22.826,572643,0
2001-04-20,22.762,22.959,22.124,22.888,657185,0
2001-04-23,22.844,23.03,22.195,22.622,1095234,0
2001-04-24,24.396,24.839,23.561,24.271,2312211,0
2001-04-25,24.271,25.727,24.271,25.727,1546135,0
2001-04-26,25.727,26.666,25.673,26.23,1171437,0
2001-04-27,26.553,26.887,25.781,26.375,694613,0
2001-04-30,26.206,27.463,26.153,27.323,974845,0
2001-05-01,27.277,27.405,26.784,27.397,933815,0
2001-05-02,27.397,27.837,26.793,27.768,819056,0
2001-05-03,27.11,27.11,26.062,26.571,1244481,0
2001-05-04,26.171,26.81,26.153,26.409,788397,0
2001-05-07,26.596,26.834,26.127,26.329,394989,0
2001-05-08,26.507,26.702,25.682,25.966,543784,0
2001-05-09,25.966,26.375,25.06,25.328,848594,0
2001-05-10,25.673,25.673,24.873,25.221,591806,0
2001-05-11,25.221,25.914,25,25.441,515152,0
2001-05-14,25.559,25.61,25.015,25.398,386421,0
2001-05-15,25.282,25.786,25.168,25.781,627427,0
2001-05-16,25.781,27.945,25.603,27.945,1353827,0
2001-05-17,27.448,28.725,26.444,28.441,1298139,0
2001-05-18,28.113,29.611,27.76,28.609,1597087,0
2001-05-21,28.609,28.725,27.277,27.703,922991,0
2001-05-22,27.545,27.722,26.924,27.251,674997,0
2001-05-24,27.119,27.804,27.119,27.405,640051,0
2001-05-25,27.405,27.642,27.277,27.463,475928,0
2001-05-29,27.517,27.517,26.479,26.952,446388,0
2001-05-30,26.72,27.055,25.868,26.979,699572,0
2001-05-31,26.979,27.837,26.738,27.422,665528,0
2001-06-01,27.545,29.382,26.924,29.365,1676895,0
2001-06-04,29.365,31.121,28.281,28.609,1832454,0
2001-06-05,28.618,29.929,28.609,29.321,1649842,0
2001-06-06,29.096,29.374,27.962,28.149,1166700,0
2001-06-07,28.655,29.514,28.032,28.697,1167605,0
2001-06-08,28.787,28.787,28.149,28.521,523722,0
2001-06-11,28.76,29.382,28.476,29.116,1774515,0
2001-06-12,28.831,29.275,27.233,28.779,1540946,0
2001-06-13,28.389,28.787,27.277,27.899,790653,0
2001-06-14,27.499,27.89,27.128,27.323,623821,0
2001-06-15,27.014,28.389,27.014,27.945,1238171,0
2001-06-18,27.499,28.814,27.499,28.353,1151823,0
2001-06-19,28.389,29.365,28.325,28.38,1377946,0
2001-06-20,28.38,30.03,28.086,29.683,1474667,0
2001-06-21,30.606,32.379,30.268,31.937,3744496,0
2001-06-22,31.946,32.229,30.117,30.179,2355052,0
2001-06-25,30.234,31.697,30.234,31.503,1410189,0
2001-06-26,31.271,31.28,30.171,30.828,1493606,0
2001-06-27,30.872,31.697,30.649,31.457,1121385,0
2001-06-28,31.937,33.224,31.937,32.895,1694933,0
2001-06-29,33.267,33.603,32.514,33.197,2313113,0
2001-07-02,33.488,33.488,31.733,32.379,1429801,0
2001-07-03,32.718,32.718,31.829,32.123,687845,0
2001-07-05,32.123,32.273,31.563,32.087,717382,0
2001-07-06,32.087,32.601,31.599,32.45,497791,0
2001-07-09,32.45,32.557,31.121,31.919,1145285,0
2001-07-10,31.563,31.571,30.623,30.782,1091402,0
2001-07-11,30.677,31.475,29.275,30.756,2294403,0
2001-07-12,31.2,31.697,31.004,31.253,1197812,0
2001-07-13,31.29,31.937,30.606,31.066,1178655,0
2001-07-16,31.066,32.557,30.606,32.379,1204804,0
2001-07-17,31.928,33.159,31.733,32.85,1105604,0
2001-07-18,32.744,33.133,31.716,32.441,900446,0
2001-07-19,32.778,33.25,32.043,32.166,1095908,0
2001-07-20,32.433,32.991,31.894,32.778,943731,0
2001-07-23,32.895,33.142,31.829,32.192,688299,0
2001-07-24,28.831,30.561,28.655,29.718,5066081,0
2001-07-25,29.825,31.225,29.744,30.872,1652097,0
2001-07-26,30.872,30.872,29.948,30.471,1173464,0
2001-07-27,30.499,30.818,30.499,30.667,991080,0
2001-07-30,30.695,31.033,30.43,30.677,739475,0
2001-07-31,30.695,31.225,30.499,30.649,1379526,0
2001-08-01,30.588,30.649,29.275,29.718,2068049,0
2001-08-02,29.452,29.711,27.422,27.962,2841794,0
2001-08-03,27.165,28.476,26.924,28.121,2140870,0
2001-08-06,27.854,27.962,27.183,27.463,1108538,0
2001-08-07,27.463,27.489,26.63,27.268,1952170,0
2001-08-08,27.225,28.255,26.969,27.517,1536442,0
2001-08-09,27.453,27.846,27.323,27.481,928402,0
2001-08-10,27.499,27.768,27.216,27.422,681986,0
2001-08-13,27.536,28.741,27.517,28.574,2049338,0
2001-08-14,28.468,29.053,28.255,28.566,1476017,0
2001-08-15,28.389,28.725,28.13,28.325,1945857,0
2001-08-16,28.121,28.185,27.296,27.953,863700,0
2001-08-17,27.846,28.006,26.834,27.26,1095683,0
2001-08-20,27.277,28.05,27.233,27.945,1134012,0
2001-08-21,27.945,28.389,27.928,28.185,1380652,0
2001-08-22,28.121,28.716,28.121,28.628,1191502,0
2001-08-23,28.521,28.822,27.809,28.397,1260489,0
2001-08-24,28.583,28.919,28.503,28.716,1205931,0
2001-08-27,28.397,29.674,28.397,29.211,1182933,0
2001-08-28,29.186,29.321,28.484,28.539,1005054,0
2001-08-29,28.431,28.521,27.741,27.945,1138296,0
2001-08-30,27.837,28.503,27.677,28.13,1245159,0
2001-08-31,28.246,28.38,27.76,27.786,983185,0
2001-09-04,27.768,28.814,27.607,28.397,954554,0
2001-09-05,28.325,28.76,27.953,28.264,850172,0
2001-09-06,27.607,27.945,27.26,27.712,1368932,0
2001-09-07,27.323,28.149,27.323,27.463,949593,0
2001-09-10,27.463,27.463,26.63,26.997,830330,0
2001-09-17,25.505,26.393,25.505,26.099,970110,0
2001-09-18,25.282,26.216,24.528,25.459,1633606,0
2001-09-19,25.282,26.027,23.827,24.928,1430256,0
2001-09-20,24.173,24.855,23.616,23.818,1473990,0
2001-09-21,21.779,22.516,21.334,21.736,4408895,0
2001-09-24,22.284,23.288,22.178,22.622,2605297,0
2001-09-25,23.066,24.167,22.931,24.058,2352116,0
2001-09-26,24.796,26.276,24.528,25.948,2701565,0
2001-09-27,25.948,27.517,25.727,27.439,1673061,0
2001-09-28,27.233,28.725,26.171,27.369,1875743,0
2001-10-01,26.969,27.216,26.062,26.171,1459563,0
2001-10-02,26.216,26.817,25.727,26.409,1315500,0
2001-10-03,26.375,27.635,26.171,27.304,1096816,0
2001-10-04,27.055,27.88,26.614,26.676,1005503,0
2001-10-05,25.727,26.01,25.152,25.736,1370959,0
2001-10-08,25.194,25.441,24.404,24.839,1336917,0
2001-10-09,24.839,25.38,24.839,24.937,814550,0
2001-10-10,25.152,25.966,25.06,25.682,986342,0
2001-10-11,26.117,26.348,25.078,25.124,1069533,0
2001-10-12,25.124,25.523,24.66,25.263,1517276,0
2001-10-15,25.282,26.035,25.124,25.745,1278076,0
2001-10-16,26.081,26.676,25.957,25.991,951847,0
2001-10-17,26.434,26.434,25.416,25.786,1250570,0
2001-10-18,25.786,25.815,25.177,25.727,1510061,0
2001-10-19,27.397,28.334,26.266,28.104,4176005,0
2001-10-22,27.722,30.34,27.722,30.294,3369347,0
2001-10-23,30.294,31.048,29.266,29.701,3155619,0
2001-10-24,29.701,30.588,29.629,30.093,1743851,0
2001-10-25,30.093,30.597,29.611,30.143,2199939,0
2001-10-26,30.056,31.155,29.568,30.916,1721761,0
2001-10-29,31.033,31.447,30.632,31.121,1202325,0
2001-10-30,30.712,30.712,29.506,29.602,1521334,0
2001-10-31,29.711,30.134,28.877,29,1266800,0
2001-11-01,28.982,30.365,28.697,30.03,1594833,0
2001-11-02,29.939,30.117,29.701,29.728,1137619,0
2001-11-05,29.728,30.161,29.718,29.718,778704,0
2001-11-06,29.718,29.825,29.321,29.639,1427773,0
2001-11-07,29.414,29.602,29.053,29.347,1040227,0
2001-11-08,29.347,29.499,27.601,27.722,2424709,0
2001-11-09,27.768,28.227,26.834,27.397,1886792,0
2001-11-12,27.439,27.499,26.657,27.36,1809008,0
2001-11-13,27.928,28.468,27.038,28.059,1786914,0
2001-11-14,28.566,28.591,27.545,27.953,1065701,0
2001-11-15,27.953,28.646,27.928,27.945,1005278,0
2001-11-16,28.006,28.209,27.722,27.722,777800,0
2001-11-19,26.571,27.397,26.312,27.242,7155772,0
2001-11-20,27.545,28.13,27.277,28.006,2105703,0
2001-11-21,28.166,29.009,28.121,28.566,2400365,0
2001-11-23,28.655,29.144,28.566,29.135,464875,0
2001-11-26,29.135,29.321,28.609,28.965,1110566,0
2001-11-27,29.321,29.382,27.945,28.281,1500369,0
2001-11-28,28.05,28.655,27.397,27.601,2463264,0
2001-11-29,27.854,27.989,27.119,27.658,1751521,0
2001-11-30,27.722,28.121,26.747,27.397,1430029,0
2001-12-03,26.952,27.453,26.747,27.137,1213596,0
2001-12-04,27.481,27.75,27.296,27.731,1370959,0
2001-12-05,28.176,29.186,27.439,27.786,2106153,0
2001-12-06,28.121,29.275,27.899,28.646,2058805,0
2001-12-07,28.646,28.919,28.077,28.521,1074267,0
2001-12-10,28.521,28.655,28.104,28.45,1062995,0
2001-12-11,28.431,29.053,28.299,28.733,774194,0
2001-12-12,28.68,29.266,28.209,28.547,1073140,0
2001-12-13,28.557,29.629,28.468,28.982,1566426,0
2001-12-14,29.275,29.701,28.6,29.584,1060518,0
2001-12-17,29.584,30.153,29.461,29.983,1003475,0
2001-12-18,29.983,30.571,29.898,30.471,1088472,0
2001-12-19,30.43,30.588,30.243,30.402,1745429,0
2001-12-20,30.34,30.81,30.206,30.677,1397788,0
2001-12-21,30.606,31.004,30.499,31.004,1191502,0
2001-12-24,31.004,31.352,30.907,31.2,491028,0
2001-12-26,31.2,31.846,31.121,31.669,862349,0
2001-12-27,31.403,31.625,30.96,31.057,822666,0
2001-12-28,31.121,31.563,30.995,31.493,1034590,0
2001-12-31,31.937,32.053,31.271,31.803,1818929,0
2002-01-02,31.716,31.716,30.34,30.81,1344809,0
2002-01-03,30.81,31.004,29.87,30.03,1212470,0
2002-01-04,30.143,30.606,29.851,30.312,1026921,0
2002-01-07,30.312,30.365,29.958,30.03,850621,0
2002-01-08,30.03,30.243,29.452,30.093,806883,0
2002-01-09,30.056,30.517,29.514,29.611,859414,0
2002-01-10,29.611,30.206,29.541,29.993,808237,0
2002-01-11,29.993,31.004,29.958,30.748,1107183,0
2002-01-14,30.712,31.334,30.561,31.033,992206,0
2002-01-15,31.048,32.024,31.048,31.946,1462041,0
2002-01-16,31.937,32.361,31.599,31.599,1440622,0
2002-01-17,31.785,31.894,31.412,31.581,1082612,0
2002-01-18,31.581,32.584,31.571,32.335,1598439,0
2002-01-22,32.229,32.601,31.42,31.937,1166700,0
2002-01-23,31.829,32.335,31.635,32.024,1660211,0
2002-01-24,31.937,31.979,31.181,31.821,912393,0
2002-01-25,31.581,32.024,31.581,31.759,2494602,0
2002-01-28,31.759,32.053,31.253,31.384,919835,0
2002-01-29,31.048,31.217,30.268,30.872,4266414,0
2002-01-30,30.34,30.588,29.275,30.471,3198681,0
2002-01-31,30.471,30.872,30.34,30.74,1226447,0
2002-02-01,30.517,30.872,30.143,30.216,1074495,0
2002-02-04,30.234,30.96,30.153,30.161,939674,0
2002-02-05,30.075,30.897,30.012,30.685,885344,0
2002-02-06,30.392,30.606,29.834,29.87,1055106,0
2002-02-07,29.728,30.527,29.523,30.012,895486,0
2002-02-08,30.828,32.149,30.748,31.635,2146281,0
2002-02-11,31.74,32.389,31.384,31.803,1538918,0
2002-02-12,31.537,32.07,31.493,31.894,934940,0
2002-02-13,31.829,33.001,31.829,32.912,1419432,0
2002-02-14,32.912,33.197,32.645,33.159,1082159,0
2002-02-15,32.718,33.098,32.601,32.769,1197812,0
2002-02-19,32.202,32.753,31.384,31.475,1437016,0
2002-02-20,31.403,31.963,31.342,31.954,858964,0
2002-02-21,31.846,32.514,31.537,32.087,1276046,0
2002-02-22,31.979,32.423,31.716,32.175,769234,0
2002-02-25,32.175,32.361,31.785,31.979,678604,0
2002-02-26,31.846,31.937,31.503,31.546,736770,0
2002-02-27,31.716,31.75,31.29,31.384,652450,0
2002-02-28,31.384,31.606,31.104,31.447,745564,0
2002-03-01,31.447,31.803,31.29,31.635,973267,0
2002-03-04,31.521,32.617,31.521,32.496,1582881,0
2002-03-05,32.532,33.159,32.379,32.617,1812616,0
2002-03-06,32.617,32.795,32.166,32.514,1334888,0
2002-03-07,32.691,32.727,32.166,32.389,597442,0
2002-03-08,32.389,32.584,31.979,32.202,1868752,0
2002-03-11,32.45,32.956,32.31,32.645,839349,0
2002-03-12,32.645,34.066,32.575,33.984,1553574,0
2002-03-13,34.101,35.041,33.817,34.723,2051367,0
2002-03-14,34.891,35.697,34.835,35.672,1911587,0
2002-03-15,35.672,36.238,35.572,36.034,1763245,0
2002-03-18,36.167,36.167,35.148,35.35,1453246,0
2002-03-19,35.441,35.487,34.731,34.971,1237045,0
2002-03-20,34.882,35.308,34.741,35.208,895937,0
2002-03-21,35.208,35.396,34.642,34.953,740376,0
2002-03-22,34.826,35.487,34.668,35.183,552804,0
2002-03-25,35.183,35.864,35.183,35.46,978225,0
2002-03-26,35.46,36.106,35.46,36.078,1174818,0
2002-03-27,36.352,37.17,36.301,37.055,1380882,0
2002-03-28,36.887,37.303,36.389,36.744,1123645,0
2002-04-01,36.817,36.938,36.417,36.726,857612,0
2002-04-02,35.937,36.149,35.148,35.236,7004952,0
2002-04-03,35.705,36.159,35.264,35.778,3567967,0
2002-04-04,35.504,36.344,35.504,35.842,1684111,0
2002-04-05,36.034,36.647,36.034,36.593,2043700,0
2002-04-08,36.684,37.702,36.344,37.579,1925341,0
2002-04-09,37.924,38.233,37.437,38.101,2514441,0
2002-04-10,38.233,39.007,38.101,38.794,2515119,0
2002-04-11,38.811,39.582,38.635,39.477,2485135,0
2002-04-12,39.298,39.343,37.878,38.093,2458304,0
2002-04-15,38.191,38.484,37.524,38.014,1466553,0
2002-04-16,38.166,38.269,37.48,37.615,1097714,0
2002-04-17,37.718,38.36,37.676,38.005,1245832,0
2002-04-18,38.12,38.696,38.038,38.438,1316850,0
2002-04-19,38.989,39.945,38.899,39.628,2855547,0
2002-04-22,39.263,39.263,38.166,38.166,2046856,0
2002-04-23,38.166,38.368,36.929,38.014,4590605,0
2002-04-24,38.074,39.582,37.835,39.255,2804372,0
2002-04-25,39.255,39.91,39.052,39.582,2614091,0
2002-04-26,39.582,40.737,39.582,40.381,2143127,0
2002-04-29,40.364,40.381,39.654,39.919,2323484,0
2002-04-30,39.503,40.844,39.494,40.763,2198362,0
2002-05-01,41.074,42.317,40.878,42.032,3283674,0
2002-05-02,42.245,42.402,41.863,42.05,1820279,0
2002-05-03,41.828,42.164,41.03,42.094,2033331,0
2002-05-06,42.094,42.53,41.666,41.995,1253725,0
2002-05-07,42.139,42.644,41.571,41.968,2676536,0
2002-05-08,42.476,42.476,40.541,41.935,3268120,0
2002-05-09,41.057,42.245,40.806,41.083,2415695,0
2002-05-10,41.197,42.245,41.197,41.666,1773837,0
2002-05-13,41.695,41.695,40.373,40.806,1876192,0
2002-05-14,40.914,40.922,39.717,40.302,2415021,0
2002-05-15,40.283,41.011,40.036,40.443,1566426,0
2002-05-16,40.488,40.754,39.851,39.927,1636992,0
2002-05-17,39.936,40.354,39.717,39.981,2800986,0
2002-05-20,39.981,39.981,38.858,39.026,2185959,0
2002-05-21,38.883,38.96,38.429,38.59,3348609,0
2002-05-22,38.59,38.722,37.924,38.166,2114491,0
2002-05-23,38.166,38.223,37.312,37.685,3361230,0
2002-05-24,37.685,38.368,37.615,37.685,2298462,0
2002-05-28,37.81,38.138,37.303,37.878,2389767,0
2002-05-29,37.988,38.484,37.792,38.02,2503619,0
2002-05-30,38.148,38.989,38.056,38.59,3316816,0
2002-05-31,38.722,39.035,38.509,38.776,1502622,0
2002-06-03,38.776,38.776,38.288,38.767,1773387,0
2002-06-04,38.368,38.883,38.368,38.446,2763790,0
2002-06-05,38.562,39.139,38.404,39.112,2120356,0
2002-06-06,39.21,39.522,38.908,39.372,1591450,0
2002-06-07,39.699,40.806,39.102,40.338,2350991,0
2002-06-10,40.338,41.251,40.194,40.763,1536667,0
2002-06-11,40.496,41.782,40.47,40.541,2566068,0
2002-06-12,40.496,40.666,39.343,39.573,2448161,0
2002-06-13,39.74,39.74,38.89,39.147,2047760,0
2002-06-14,38.883,39.316,38.074,39.139,1236593,0
2002-06-17,39.273,39.919,39.273,39.861,1159714,0
2002-06-18,39.786,40.604,39.786,40.275,1291378,0
2002-06-19,39.919,41.153,39.919,40.737,1818027,0
2002-06-20,40.737,41.143,40.389,40.496,2239390,0
2002-06-21,40.028,40.418,38.661,38.661,2373536,0
2002-06-24,38.661,38.858,36.922,38.014,2839084,0
2002-06-25,38.252,38.544,36.77,36.992,3121128,0
2002-06-26,35.705,38.028,35.705,37.98,2904919,0
2002-06-27,38.148,38.36,37.065,37.303,2988561,0
2002-06-28,37.48,38.59,37.366,38.166,2779570,0
2002-07-01,37.835,37.845,35.264,35.75,6356106,0
2002-07-02,35.487,35.494,32.379,33.276,9429435,0
2002-07-03,33.276,34.909,33.267,34.741,3294948,0
2002-07-05,35.041,35.369,34.864,35.041,879479,0
2002-07-08,34.998,35.822,34.826,34.864,2327769,0
2002-07-09,34.819,34.864,33.285,33.419,3214465,0
2002-07-10,33.372,33.577,31.599,31.937,3546325,0
2002-07-11,31.669,32.123,30.632,31.625,4276333,0
2002-07-12,31.785,32.823,31.271,31.963,3592767,0
2002-07-15,31.989,32.07,30.021,31.042,2936031,0
2002-07-16,30.606,31.138,30.161,30.383,4310822,0
2002-07-17,30.649,31.485,30.623,31.155,3015164,0
2002-07-18,31.076,31.076,28.805,28.859,4352986,0
2002-07-19,28.389,28.566,27.431,27.945,3910654,0
2002-07-22,27.499,27.768,25.692,26.348,5729579,0
2002-07-23,26.63,26.853,23.066,24.396,10053480,0
2002-07-24,23.73,27.601,23.066,27.314,6177098,0
2002-07-25,26.171,26.171,22.798,23.554,14324399,0
2002-07-26,24.084,24.404,22.745,23.128,6334912,0
2002-07-29,24.351,25.239,23.971,25.177,4414534,0
2002-07-30,24.734,25.627,24.084,25.203,4850325,0
2002-07-31,25.282,26.997,25.282,26.793,4634570,0
2002-08-01,26.793,26.969,25.933,26.801,4650577,0
2002-08-02,26.348,26.755,25.523,26.01,3757344,0
2002-08-05,26.027,26.027,24.706,24.796,3540463,0
2002-08-06,25.619,26.027,25.168,25.459,2697281,0
2002-08-07,25.948,26.189,25.124,25.991,1547035,0
2002-08-08,25.991,26.834,25.636,26.596,1989141,0
2002-08-09,26.062,26.393,25.015,25.772,2971200,0
2002-08-12,25.459,26.027,25.06,25.941,1425068,0
2002-08-13,25.905,26.109,25.152,25.203,1436568,0
2002-08-14,25.263,26.312,24.839,26.312,1980128,0
2002-08-16,26.479,26.774,26.216,26.657,2239165,0
2002-08-19,27.014,27.499,26.878,27.216,2854644,0
2002-08-20,27.209,27.722,26.801,26.817,1938194,0
2002-08-21,27.147,27.216,26.621,26.861,1640372,0
2002-08-22,26.952,27.055,26.091,26.348,2693671,0
2002-08-23,26.348,26.614,25.885,25.905,1847560,0
2002-08-26,26.348,26.409,25.727,26.045,2570126,0
2002-08-27,26.045,26.161,25.239,25.398,2327093,0
2002-08-28,24.839,25.06,24.493,24.493,3021702,0
2002-08-29,24.191,25.221,24.084,25.221,2404423,0
2002-08-30,24.901,25.389,24.839,24.855,2016422,0
2002-09-03,24.503,24.555,23.73,23.908,2068726,0
2002-09-04,23.864,24.122,23.374,23.845,1972009,0
2002-09-05,23.73,24.369,23.465,24.058,2392023,0
2002-09-06,24.503,25.152,24.129,25.025,2328222,0
2002-09-09,24.965,25.104,24.618,25.06,941930,0
2002-09-10,25.042,25.194,24.555,24.839,1172339,0
2002-09-11,24.839,25.619,24.66,25.282,1779699,0
2002-09-12,25.272,25.272,24.653,24.796,1402973,0
2002-09-13,24.679,25.389,24.289,25.263,1470158,0
2002-09-17,26.614,26.657,25.957,26.027,3171851,0
2002-09-18,25.441,26.329,25.441,26.189,1910463,0
2002-09-19,26.01,26.189,25.772,25.868,1279200,0
2002-09-20,25.868,25.868,25.051,25.823,3165992,0
2002-09-23,25.823,25.941,24.698,25.06,2938512,0
2002-09-24,24.75,26.035,24.555,25.914,5369763,0
2002-09-25,26.171,27.216,26.062,27.192,3970170,0
2002-09-26,27.453,28.227,27.233,27.945,3474631,0
2002-09-27,27.499,28.086,27.36,27.741,2500913,0
2002-09-30,27.277,27.786,26.774,27.296,1524716,0
2002-10-01,27.397,27.88,27.216,27.667,1685462,0
2002-10-02,27.564,28.389,27.296,27.296,2666395,0
2002-10-03,27.412,28.185,27.412,27.685,1537116,0
2002-10-04,24.396,25.06,22.622,24.609,15819133,0
2002-10-07,24.546,24.839,23.349,23.571,4091464,0
2002-10-08,23.597,23.685,21.779,22.498,7091296,0
2002-10-09,22.498,26.045,22.498,25.45,10441704,0
2002-10-10,25.948,26.793,25.505,26.793,3871199,0
2002-10-11,27.635,28.05,27.147,27.945,3036807,0
2002-10-14,27.369,28.006,27.341,27.741,1547035,0
2002-10-15,28.255,29.303,28.255,28.938,3997898,0
2002-10-16,28.948,28.948,27.945,28.227,2235108,0
2002-10-17,28.831,29.275,28.371,28.779,2117197,0
2002-10-18,28.547,29.711,28.166,29.355,3283674,0
2002-10-21,28.493,28.503,27.703,28.371,3902985,0
2002-10-22,27.945,28.787,27.945,28.308,1528322,0
2002-10-23,27.962,29.452,27.722,29.237,2081124,0
2002-10-24,29.237,29.452,28.787,28.901,1852974,0
2002-10-25,28.787,28.796,28.086,28.45,1729198,0
2002-10-28,28.814,28.814,26.657,26.878,3419849,0
2002-10-29,26.853,27.147,26.434,26.924,1971558,0
2002-10-30,27.119,28.086,27.046,27.277,1963894,0
2002-10-31,27.722,28.493,27.677,28.308,3304189,0
2002-11-01,28.227,28.805,27.962,28.76,2250211,0
2002-11-04,29.275,29.499,28.751,28.877,2220231,0
2002-11-05,28.877,28.877,27.545,27.945,2012140,0
2002-11-06,27.945,28.901,27.809,28.831,1717930,0
2002-11-07,28.493,29.405,28.484,29.034,1380203,0
2002-11-08,28.389,28.6,26.72,26.853,3104896,0
2002-11-11,26.853,27.481,26.409,26.479,1899641,0
2002-11-12,26.676,26.774,26.081,26.614,1591226,0
2002-11-13,26.605,26.969,24.883,25.832,7642749,0
2002-11-14,26.276,26.72,26.171,26.561,2525714,0
2002-11-15,26.561,27.412,26.507,27.277,1933906,0
2002-11-18,27.277,27.439,26.614,26.969,2088565,0
2002-11-19,26.979,26.979,24.618,25.203,6861336,0
2002-11-20,25.211,26.072,24.974,25.594,4203959,0
2002-11-21,25.603,25.933,24.796,25,3060706,0
2002-11-22,24.734,25.469,24.688,24.937,2316723,0
2002-11-25,25.06,25.094,24.149,24.262,2836612,0
2002-11-26,24.173,24.698,24.173,24.439,4466382,0
2002-11-27,24.599,24.804,24.351,24.555,2335886,0
2002-11-29,24.66,24.937,24.503,24.743,988375,0
2002-12-02,25.71,25.786,24.947,25.664,3807847,0
2002-12-03,25.603,26.045,25.389,25.682,2161387,0
2002-12-04,25.505,26.23,25.441,25.727,2353693,0
2002-12-05,27.083,27.26,26.434,26.571,7167050,0
2002-12-06,26.571,26.997,26.452,26.702,2013042,0
2002-12-09,26.534,27.073,26.276,26.276,2307248,0
2002-12-10,26.657,26.711,26.127,26.403,2696827,0
2002-12-11,26.348,26.639,25.664,26.171,35711465,0
2002-12-12,26.171,26.329,25.823,25.859,4628708,0
2002-12-13,25.859,25.991,25.389,25.523,2458527,0
2002-12-16,25.772,26.303,25.459,26.081,1946308,0
2002-12-17,26.081,26.348,25.772,25.805,2876964,0
2002-12-18,25.805,25.868,25.487,25.645,1711389,0
2002-12-19,25.645,26.027,25.505,25.664,1877320,0
2002-12-20,26.062,26.257,25.239,25.416,3164636,0
2002-12-23,25.459,26.206,25.416,26.206,1679600,0
2002-12-24,26.134,26.23,25.914,26.127,460368,0
2002-12-26,26.127,26.206,25.664,25.71,907435,0
2002-12-27,25.664,25.885,25.015,25.06,1253951,0
2002-12-30,25.078,25.3,24.66,25.282,1359462,0
2002-12-31,25.194,25.408,25.015,25.239,1241779,0
2003-01-02,25.372,26.171,25.221,26.171,1361487,0
2003-01-03,26.171,26.452,25.948,26.266,1629550,0
2003-01-06,26.375,27.014,26.348,26.861,2251343,0
2003-01-07,26.834,26.961,26.312,26.375,1687491,0
2003-01-08,26.266,26.72,26.171,26.63,1866271,0
2003-01-09,26.702,26.834,26.534,26.614,2109083,0
2003-01-10,26.23,26.393,26.062,26.099,2366096,0
2003-01-13,26.276,26.507,26.091,26.224,1962087,0
2003-01-14,26.224,26.224,25.727,25.991,1610386,0
2003-01-15,25.991,25.991,25.389,25.567,1653223,0
2003-01-16,25.636,25.966,25.567,25.786,1092527,0
2003-01-17,25.786,26.348,25.692,26.247,1710714,0
2003-01-21,26.303,26.489,26.045,26.072,1265670,0
2003-01-22,26.072,26.23,25.905,25.985,914424,0
2003-01-23,26.109,26.728,26.109,26.571,1706880,0
2003-01-24,25.832,25.84,23.818,24.084,13006870,0
2003-01-27,23.42,23.908,23.066,23.349,4955389,0
2003-01-28,23.712,24.271,23.465,24.173,3315463,0
2003-01-29,24.058,24.219,23.685,24.112,1805177,0
2003-01-30,24.157,24.157,23.33,23.33,1692000,0
2003-01-31,23.384,23.908,23.384,23.854,2434856,0
2003-02-03,23.953,24.139,23.597,23.712,1954876,0
2003-02-04,23.768,23.768,23.066,23.304,1799544,0
2003-02-05,23.42,23.554,22.718,22.718,2346483,0
2003-02-06,22.753,23.253,22.753,23.161,2560884,0
2003-02-07,23.304,23.402,22.905,23.022,1131081,0
2003-02-10,22.959,23.207,22.668,22.965,1698088,0
2003-02-11,23.066,23.235,22.668,22.836,1190600,0
2003-02-12,22.79,22.861,22.159,22.159,1995231,0
2003-02-13,22.241,22.284,21.637,21.689,2639343,0
2003-02-14,21.77,21.824,21.006,21.274,6416524,0
2003-02-18,21.398,21.841,21.398,21.736,3066117,0
2003-02-19,21.736,23.066,21.736,23.04,5365703,0
2003-02-20,23.022,23.775,22.71,22.745,2699763,0
2003-02-21,22.622,23.448,22.417,23.429,2438241,0
2003-02-24,23.288,23.42,23.022,23.049,2109534,0
2003-02-25,22.462,23.908,22.178,23.712,6276746,0
2003-02-26,23.854,24.36,23.775,23.864,5431985,0
2003-02-27,24.058,24.129,23.606,23.668,7413239,0
2003-02-28,23.668,23.864,23.33,23.402,2095329,0
2003-03-03,23.616,23.73,23.253,23.297,2528869,0
2003-03-04,23.402,23.633,22.753,22.861,2986530,0
2003-03-05,22.861,23.28,22.735,23.144,1634284,0
2003-03-06,22.975,23.28,22.762,23.225,2004248,0
2003-03-07,22.844,23.27,22.781,23.27,1672611,0
2003-03-10,23.11,23.197,22.398,22.543,1642174,0
2003-03-11,22.584,22.798,22.48,22.603,1458436,0
2003-03-12,22.603,23.11,22.603,23.084,2213463,0
2003-03-13,23.304,23.74,22.888,23.73,2914611,0
2003-03-14,23.749,24.058,23.27,23.349,1945407,0
2003-03-17,23.32,24.538,23.253,24.439,2182355,0
2003-03-18,24.396,24.599,23.508,24.396,1686365,0
2003-03-19,24.396,24.521,24.075,24.262,1995231,0
2003-03-20,24.173,24.21,23.606,24.173,2592447,0
2003-03-21,24.334,25.549,24.219,25.354,3713383,0
2003-03-24,25.354,25.354,24.839,25.015,1718378,0
2003-03-25,24.947,26.375,24.947,26.062,2878318,0
2003-03-26,25.905,26.171,25.745,25.933,2107278,0
2003-03-27,25.933,26.348,25.584,26.247,1638570,0
2003-03-28,26.109,26.784,25.991,26.434,2210085,0
2003-03-31,26.393,26.834,26.127,26.471,2158459,0
2003-04-01,26.952,27.101,26.63,26.969,2690516,0
2003-04-02,27.147,27.809,27.147,27.564,2245932,0
2003-04-03,27.564,28.121,27.314,28.006,2078644,0
2003-04-04,28.006,28.041,26.817,26.853,3167119,0
2003-04-07,27.722,27.945,27.014,27.021,2225642,0
2003-04-08,27.055,27.251,26.676,26.711,1834709,0
2003-04-09,26.793,26.915,26.393,26.403,2088116,0
2003-04-10,26.403,26.426,25.966,26.189,1714995,0
2003-04-11,26.294,26.755,26.294,26.553,972142,0
2003-04-14,26.571,27.453,26.571,27.36,1893777,0
2003-04-15,27.165,27.174,25.645,26.062,5881532,0
2003-04-16,25.619,25.905,25.051,25.152,4214332,0
2003-04-17,25.161,26.127,25.152,25.975,1692000,0
2003-04-21,25.991,26.045,25.177,25.346,2091946,0
2003-04-22,24.734,25.194,24.475,25.06,6163794,0
2003-04-23,25.094,25.124,24.521,24.599,2795574,0
2003-04-24,24.599,25.346,24.599,25.142,2027470,0
2003-04-25,25.142,25.664,25.124,25.372,1864472,0
2003-04-28,25.372,25.38,24.947,25.124,1975168,0
2003-04-29,25.124,26.035,25.042,25.885,2931298,0
2003-04-30,25.885,26.657,25.736,26.507,2588617,0
2003-05-01,26.434,26.571,25.948,26.171,2101642,0
2003-05-02,26.171,26.72,25.832,26.72,1882505,0
2003-05-05,27.055,27.147,26.571,26.952,1634958,0
2003-05-06,26.952,27.304,26.72,27.183,2135911,0
2003-05-07,27.101,27.296,26.887,26.997,1924889,0
2003-05-08,26.614,26.793,26.303,26.393,1948111,0
2003-05-09,26.507,27.137,26.452,26.979,1291148,0
2003-05-12,26.979,27.499,26.63,27.499,1437919,0
2003-05-13,27.055,27.277,26.755,26.915,2304773,0
2003-05-14,26.997,27.055,26.801,26.988,1571385,0
2003-05-15,27.055,27.147,26.72,27.083,1477145,0
2003-05-16,27.055,27.209,26.869,27.156,1517276,0
2003-05-19,27.014,27.192,26.561,26.728,1442652,0
2003-05-20,26.728,26.961,26.375,26.596,1538694,0
2003-05-21,26.571,26.728,26.393,26.693,1320236,0
2003-05-22,26.693,26.801,26.489,26.614,1413796,0
2003-05-23,26.614,26.676,26.329,26.452,1194431,0
2003-05-27,26.409,27.277,26.348,27.233,1962993,0
2003-05-28,27.277,27.962,27.101,27.703,3041767,0
2003-05-29,27.667,27.928,27.422,27.545,1455055,0
2003-05-30,27.658,28.166,27.564,28.104,1828850,0
2003-06-02,28.246,29.229,28.246,29.026,2673382,0
2003-06-03,28.849,29.382,27.981,28.272,1553801,0
2003-06-04,28.299,28.441,27.945,28.05,2534056,0
2003-06-05,28.05,28.414,27.722,28.291,1987791,0
2003-06-06,28.325,29.125,26.961,27.463,3931842,0
2003-06-09,27.165,27.846,27.014,27.101,2459656,0
2003-06-10,27.216,27.75,27.165,27.722,2463489,0
2003-06-11,27.828,28.547,27.828,28.389,2850362,0
2003-06-12,28.646,28.716,27.333,27.635,2462361,0
2003-06-13,27.635,27.635,27.147,27.277,1564172,0
2003-06-16,27.323,28.741,27.323,28.077,2692096,0
2003-06-17,28.227,28.796,28.166,28.609,2881249,0
2003-06-18,28.609,29.053,28.104,28.796,2735382,0
2003-06-19,28.796,29.034,27.837,27.88,1427773,0
2003-06-20,27.945,28.325,27.722,28.006,1606780,0
2003-06-23,27.962,27.962,27.453,27.809,2267347,0
2003-06-24,27.809,28.353,27.809,28.176,1691550,0
2003-06-25,28.185,28.389,27.741,27.863,1094109,0
2003-06-26,27.899,28.45,27.899,28.316,822441,0
2003-06-27,28.493,28.76,28.166,28.246,1296111,0
2003-06-30,28.343,28.591,28.299,28.299,1310538,0
2003-07-01,28.299,28.405,27.863,27.863,1744531,0
2003-07-02,27.872,28.982,27.872,28.859,2066245,0
2003-07-03,28.859,29.365,28.725,29.177,1650292,0
2003-07-07,29.347,30.126,29.347,30.084,2537436,0
2003-07-08,29.975,30.517,29.728,30.143,2179876,0
2003-07-09,30.143,30.712,30.075,30.365,1789395,0
2003-07-10,30.268,30.43,29.851,30.012,1201870,0
2003-07-11,29.275,29.851,29,29.728,3070852,0
2003-07-14,29.851,30.099,29.382,29.452,1646460,0
2003-07-15,29.808,29.808,29.125,29.293,1990720,0
2003-07-16,29.266,29.266,28.628,28.919,2010335,0
2003-07-17,28.919,29.321,28.892,28.982,1254854,0
2003-07-18,29.096,29.293,28.76,29.186,1359010,0
2003-07-21,29.229,29.382,28.503,28.583,1770458,0
2003-07-22,26.393,26.997,26.109,26.418,12353970,0
2003-07-23,26.471,26.553,25.619,25.868,6211594,0
2003-07-24,26.257,26.793,25.905,26.385,4024728,0
2003-07-25,26.303,26.666,25.933,26.072,4033067,0
2003-07-28,26.072,26.933,26.01,26.878,2184381,0
2003-07-29,26.878,27.286,26.534,26.997,2344679,0
2003-07-30,27.038,27.251,26.896,27.119,1434987,0
2003-07-31,27.183,27.277,26.507,26.507,2526163,0
2003-08-01,26.571,26.571,25.754,25.885,3516115,0
2003-08-04,25.885,26.027,25.239,25.885,2297559,0
2003-08-05,25.859,26.109,25.541,25.61,2246605,0
2003-08-06,25.61,25.727,25.025,25.38,2687133,0
2003-08-07,25.3,25.924,25.282,25.505,2467999,0
2003-08-08,25.815,26.153,25.727,25.805,1516597,0
2003-08-11,25.859,26.329,25.823,26.109,1249444,0
2003-08-12,26.109,26.276,25.745,26.189,1556729,0
2003-08-13,26.409,26.409,25.781,26.062,1746335,0
2003-08-14,26.161,26.23,25.941,25.991,1609710,0
2003-08-15,25.991,26.375,25.736,26.312,678604,0
2003-08-18,26.312,26.312,25.948,26.239,1472189,0
2003-08-19,26.062,26.216,26.001,26.161,1203452,0
2003-08-20,26.161,26.161,25.957,26.01,1185866,0
2003-08-21,26.171,26.329,26.062,26.224,1183609,0
2003-08-22,26.257,26.303,25.763,25.868,1370058,0
2003-08-25,25.772,25.933,25.645,25.645,815679,0
2003-08-26,25.469,25.948,25.346,25.868,1425068,0
2003-08-27,25.832,26.035,25.594,25.941,1164220,0
2003-08-28,25.849,26.216,25.745,26.197,1557630,0
2003-08-29,26.197,26.614,25.914,26.614,1594381,0
2003-09-02,26.614,26.793,26.393,26.738,1428450,0
2003-09-03,26.738,27.091,26.676,26.979,1246961,0
2003-09-04,26.979,27.422,26.738,27.405,1802923,0
2003-09-05,27.405,27.405,26.462,26.774,1841247,0
2003-09-08,26.817,27.165,26.774,26.961,1116202,0
2003-09-09,26.961,26.961,26.471,26.587,1233435,0
2003-09-10,26.587,26.72,26.507,26.515,615250,0
2003-09-11,26.657,26.961,26.507,26.961,1000097,0
2003-09-12,26.878,27.183,26.774,27.147,1570484,0
2003-09-15,27.147,27.156,26.515,26.853,1782408,0
2003-09-16,26.853,26.997,26.534,26.666,1809910,0
2003-09-17,26.774,26.793,26.571,26.596,1272664,0
2003-09-18,26.834,28.015,26.702,27.819,3308475,0
2003-09-19,27.819,28.618,27.804,28.389,3376787,0
2003-09-22,28.209,28.209,27.741,28.077,1616925,0
2003-09-23,28.05,28.067,27.233,27.323,3218070,0
2003-09-24,27.323,27.323,26.553,26.587,2483103,0
2003-09-25,26.614,27.11,26.614,26.693,1908433,0
2003-09-26,26.63,26.969,26.507,26.657,1510512,0
2003-09-29,26.774,26.878,26.452,26.834,1937967,0
2003-09-30,26.793,27.192,26.621,26.896,1239074,0
2003-10-01,27.014,27.277,26.878,27.251,1883855,0
2003-10-02,27.268,27.517,27.268,27.499,1275369,0
2003-10-03,27.722,27.962,27.412,27.422,3183575,0
2003-10-06,27.481,27.508,27.202,27.202,985215,0
2003-10-07,27.073,27.147,26.801,27.055,1181128,0
2003-10-08,27.119,27.341,26.979,27.055,920736,0
2003-10-09,27.038,27.481,26.853,27.101,1320460,0
2003-10-10,27.119,27.183,26.853,26.853,862797,0
2003-10-13,26.969,27.073,26.747,26.747,1728975,0
2003-10-14,26.834,27.055,26.774,26.784,1387190,0
2003-10-15,26.784,26.915,26.393,26.434,1354502,0
2003-10-16,26.434,27.038,26.434,26.869,1642628,0
2003-10-17,26.869,26.969,26.375,26.534,1405679,0
2003-10-20,26.614,26.924,26.489,26.834,1604075,0
2003-10-21,27.233,27.989,27.216,27.854,9255388,0
2003-10-22,27.854,28.982,27.499,28.389,5287471,0
2003-10-23,28.389,30.561,28.264,29.921,6047465,0
2003-10-24,29.825,30.303,29.499,30.303,3751482,0
2003-10-27,29.718,29.889,29.442,29.629,3396399,0
2003-10-28,29.666,30.075,29.568,29.939,1379526,0
2003-10-29,29.674,30.383,29.506,30.03,2327769,0
2003-10-30,30.117,30.454,29.861,29.993,2435758,0
2003-10-31,30.03,30.268,29.666,30.012,1204129,0
2003-11-03,29.921,30.383,29.905,30.312,2504845,0
2003-11-04,30.143,30.252,29.816,30.047,1972452,0
2003-11-05,30.047,30.047,29.079,29.576,2763112,0
2003-11-06,29.424,29.648,29.061,29.639,2717794,0
2003-11-07,29.551,29.593,29.293,29.424,2187539,0
2003-11-10,29.285,29.48,29.07,29.293,2162514,0
2003-11-11,29.293,29.711,29.221,29.701,1470609,0
2003-11-12,29.656,30.243,29.506,30.216,1169858,0
2003-11-13,30.161,31.004,30.117,30.81,1942477,0
2003-11-14,30.943,31.299,30.934,31.138,2161840,0
2003-11-17,31.066,31.716,30.79,31.635,2431248,0
2003-11-18,31.635,31.937,31.2,31.29,1920385,0
2003-11-19,31.271,31.537,31.217,31.503,1289795,0
2003-11-20,31.271,31.785,31.181,31.581,1435213,0
2003-11-21,31.581,31.821,31.308,31.759,1441073,0
2003-11-24,31.759,32.043,31.669,31.803,1792552,0
2003-11-25,31.803,32.361,31.644,32.141,1852974,0
2003-11-26,32.184,32.458,32.115,32.229,1059160,0
2003-11-28,32.229,32.398,32.175,32.361,317886,0
2003-12-01,32.467,32.823,32.423,32.753,1683434,0
2003-12-02,32.753,33.259,32.584,32.877,1772938,0
2003-12-03,33.001,33.259,32.229,32.398,1829076,0
2003-12-04,32.398,32.398,31.954,32.175,904280,0
2003-12-05,32.166,32.248,31.537,31.785,1842377,0
2003-12-08,31.785,32.024,31.733,31.954,740602,0
2003-12-09,31.846,31.919,31.376,31.467,1506452,0
2003-12-10,31.599,31.599,31.271,31.376,642084,0
2003-12-11,31.467,32.3,31.467,32.166,897741,0
2003-12-12,32.07,32.31,31.803,31.839,1405452,0
2003-12-15,32.149,32.29,31.384,31.493,1125893,0
2003-12-16,31.493,31.606,30.986,31.138,1385164,0
2003-12-17,31.138,31.155,31.004,31.033,1021512,0
2003-12-18,31.128,31.581,31.095,31.128,1257783,0
2003-12-19,31.095,31.253,30.535,30.606,2856222,0
2003-12-22,30.623,31.095,30.588,30.968,1168279,0
2003-12-23,31.004,31.004,30.81,30.943,814550,0
2003-12-24,30.916,31.076,30.846,30.986,470061,0
2003-12-26,31.095,31.253,31.048,31.181,223194,0
2003-12-29,31.253,31.855,31.2,31.803,865275,0
2003-12-30,31.972,32.617,31.884,32.361,1524716,0
2003-12-31,32.467,32.718,32.21,32.423,1195334,0
2004-01-02,32.433,32.593,31.979,32.043,771712,0
2004-01-05,32.361,32.379,31.884,32.158,938325,0
2004-01-06,32.087,32.398,32.006,32.389,940353,0
2004-01-07,32.423,32.778,32.335,32.654,1391926,0
2004-01-08,32.654,33.029,32.354,32.398,1160389,0
2004-01-09,32.31,32.645,32.149,32.406,921187,0
2004-01-12,32.406,32.71,32.3,32.645,794035,0
2004-01-13,32.584,32.744,32.345,32.61,1427096,0
2004-01-14,32.61,33.668,32.496,33.658,1371406,0
2004-01-15,33.658,34.243,33.4,34.057,960868,0
2004-01-16,34.057,34.109,33.718,34.074,1325192,0
2004-01-20,34.144,34.421,33.959,34.394,775773,0
2004-01-21,34.403,34.668,33.977,34.527,925698,0
2004-01-22,34.466,35.003,34.466,34.784,1104705,0
2004-01-23,34.784,34.784,34.18,34.552,1039775,0
2004-01-26,34.642,34.935,34.33,34.651,1509838,0
2004-01-27,36.372,37.046,35.973,36.734,4687552,0
2004-01-28,36.708,37.02,36.389,36.593,1714547,0
2004-01-29,35.778,36.929,35.75,36.887,2519177,0
2004-01-30,36.726,37.878,36.665,37.702,2564492,0
2004-02-02,37.702,37.702,37.277,37.437,3015617,0
2004-02-03,37.437,38.005,36.957,37.437,4718438,0
2004-02-04,37.249,38.065,37.249,37.888,2441845,0
2004-02-05,37.747,37.792,37.143,37.348,1641950,0
2004-02-06,37.188,37.702,36.896,37.658,1234561,0
2004-02-09,37.569,37.747,37.215,37.419,1328573,0
2004-02-10,37.429,37.827,37.242,37.718,1034364,0
2004-02-11,37.718,38.093,37.242,37.81,1814419,0
2004-02-12,37.366,37.524,36.326,36.869,3390986,0
2004-02-13,36.593,36.984,36.54,36.701,1816674,0
2004-02-17,36.389,36.655,36.326,36.549,958387,0
2004-02-18,36.913,37.143,36.389,36.462,1219906,0
2004-02-19,36.372,36.435,35.29,35.359,1944052,0
2004-02-20,35.705,35.973,35.35,35.572,1365999,0
2004-02-23,35.929,35.929,35.378,35.467,929754,0
2004-02-24,35.281,35.723,35.148,35.554,967855,0
2004-02-25,35.487,36.504,35.396,36.311,1584912,0
2004-02-26,35.973,36.549,35.786,36.444,1021963,0
2004-02-27,36.326,37.03,36.222,36.76,1476695,0
2004-03-01,36.76,36.76,36.026,36.284,1506005,0
2004-03-02,36.017,36.417,35.672,35.723,1315500,0
2004-03-03,35.723,36.372,35.554,36.326,1297013,0
2004-03-04,36.326,36.665,36.326,36.472,904280,0
2004-03-05,36.326,36.684,36.14,36.352,1081259,0
2004-03-08,36.372,36.639,36.167,36.229,709042,0
2004-03-09,36.195,36.326,35.883,36.167,1159942,0
2004-03-10,36.266,36.798,36.266,36.622,1468128,0
2004-03-11,36.622,36.639,35.75,35.848,1618956,0
2004-03-12,35.911,36.444,35.778,36.284,1077423,0
2004-03-15,36.266,36.521,36.088,36.426,1458659,0
2004-03-16,36.38,36.708,35.973,36.326,1290927,0
2004-03-17,36.372,36.521,36.034,36.462,2281777,0
2004-03-18,36.38,36.966,36.352,36.798,1786238,0
2004-03-19,36.726,36.734,36.38,36.521,1562593,0
2004-03-22,36.462,36.693,36.159,36.195,1741147,0
2004-03-23,36.362,36.77,36.195,36.462,2217299,0
2004-03-24,36.389,36.734,35.992,36.034,958613,0
2004-03-25,36.034,36.106,35.778,35.937,1341651,0
2004-03-26,35.883,36.53,35.883,36.417,809817,0
2004-03-29,36.426,37.258,36.426,37.055,1304677,0
2004-03-30,37.055,37.242,36.708,37.107,978680,0
2004-03-31,37.037,37.215,36.639,36.734,1363068,0
2004-04-01,36.788,36.869,36.444,36.593,1021061,0
2004-04-02,36.834,36.974,36.444,36.593,901120,0
2004-04-05,36.612,37.082,36.48,36.966,1088020,0
2004-04-06,36.947,37.348,36.639,36.887,755710,0
2004-04-07,36.887,37.082,36.717,37.037,530485,0
2004-04-08,37.153,37.215,36.879,37.055,553478,0
2004-04-12,37.17,37.392,37.065,37.303,1139874,0
2004-04-13,37.524,37.685,37.17,37.242,1416724,0
2004-04-14,37.046,37.49,36.708,36.984,987248,0
2004-04-15,36.905,36.992,36.034,36.372,1828620,0
2004-04-16,36.372,36.639,35.929,36.453,1219232,0
2004-04-19,36.372,36.504,36.167,36.266,1026023,0
2004-04-20,36.284,36.922,36.222,36.372,1108987,0
2004-04-21,36.372,36.887,36.222,36.521,1842377,0
2004-04-22,37.48,37.596,36.817,37.524,3540239,0
2004-04-23,37.587,38.36,37.348,38.214,1959383,0
2004-04-26,38.148,38.446,37.685,37.709,1686365,0
2004-04-27,37.366,37.933,37.366,37.56,1381331,0
2004-04-28,37.462,37.942,37.462,37.81,1251921,0
2004-04-29,37.81,37.924,37.267,37.41,1113950,0
2004-04-30,37.41,37.552,37.215,37.41,1158586,0
2004-05-03,37.374,38.191,37.366,38.12,1428450,0
2004-05-04,37.853,38.074,37.552,37.774,1244481,0
2004-05-05,37.747,38.501,37.709,38.332,1364421,0
2004-05-06,38.332,38.394,37.747,38.148,1894228,0
2004-05-07,38.148,38.252,37.267,37.33,1398465,0
2004-05-10,37.17,37.462,36.504,36.744,1695156,0
2004-05-11,36.708,37.074,36.622,37.055,1265447,0
2004-05-12,37.153,37.198,35.883,36.584,2001093,0
2004-05-13,36.54,36.966,36.54,36.734,1301071,0
2004-05-14,36.593,36.938,36.407,36.701,904280,0
2004-05-17,36.38,36.674,36.059,36.417,1057362,0
2004-05-18,36.398,36.593,36.266,36.453,809363,0
2004-05-19,36.48,36.639,36.195,36.266,1367349,0
2004-05-20,36.266,36.444,36.059,36.352,1747460,0
2004-05-21,36.504,36.807,36.417,36.549,1317079,0
2004-05-24,36.684,37.01,36.549,36.869,1499916,0
2004-05-25,36.913,37.783,36.825,37.694,2117424,0
2004-05-26,37.694,37.792,37.56,37.596,1808782,0
2004-05-27,37.702,38.129,37.658,38.005,1836291,0
2004-05-28,38.005,38.36,37.961,38.214,1164898,0
2004-06-01,38.148,39.026,38.129,38.899,2055651,0
2004-06-02,38.899,39.263,38.679,38.96,2407579,0
2004-06-03,39.017,39.468,38.899,39.069,2294178,0
2004-06-04,39.185,39.45,39.035,39.298,1216074,0
2004-06-07,39.405,39.459,39.166,39.166,1004827,0
2004-06-08,39.175,39.21,38.821,39.035,1286189,0
2004-06-09,38.811,39.007,38.794,38.794,953425,0
2004-06-10,38.704,38.952,38.696,38.899,600146,0
2004-06-14,38.642,38.883,38.509,38.562,765630,0
2004-06-15,38.671,38.96,38.671,38.794,978225,0
2004-06-16,38.874,39.246,38.821,39.122,930657,0
2004-06-17,38.989,38.989,38.456,38.642,1256207,0
2004-06-18,38.544,38.952,38.456,38.748,650873,0
2004-06-21,38.748,38.811,38.191,38.278,775773,0
2004-06-22,38.056,38.839,37.845,38.729,1404777,0
2004-06-23,38.148,38.635,38.148,38.571,1791425,0
2004-06-24,38.696,38.899,38.519,38.599,656058,0
2004-06-25,38.536,38.722,38.377,38.722,915325,0
2004-06-28,38.148,38.148,36.825,37.284,4351856,0
2004-06-29,37.215,37.48,37.153,37.153,1872134,0
2004-06-30,36.947,37.685,36.929,37.685,1413118,0
2004-07-01,37.685,37.853,37.401,37.845,1329252,0
2004-07-02,37.552,37.596,37.206,37.392,848817,0
2004-07-06,37.499,37.499,36.974,37.258,1079906,0
2004-07-07,37.188,37.906,37.188,37.667,1289122,0
2004-07-08,37.747,37.747,37.33,37.437,1052624,0
2004-07-09,37.48,37.632,37.348,37.437,872268,0
2004-07-12,37.401,37.718,37.17,37.499,937646,0
2004-07-13,37.499,37.765,37.437,37.658,791780,0
2004-07-14,37.658,37.658,37.233,37.348,904052,0
2004-07-15,37.338,37.676,37.277,37.383,652677,0
2004-07-16,37.524,37.56,37.303,37.356,801925,0
2004-07-19,37.366,37.702,37.153,37.392,1365775,0
2004-07-20,37.392,37.48,37.17,37.437,812298,0
2004-07-21,37.33,37.33,36.177,36.444,2451544,0
2004-07-22,36.444,37.774,36.444,37.294,2755899,0
2004-07-23,37.338,37.401,37.03,37.065,1008436,0
2004-07-26,36.913,37.082,36.266,36.335,1483682,0
2004-07-27,36.316,36.362,35.228,35.982,2217073,0
2004-07-28,35.842,36.344,35.628,36.238,1249896,0
2004-07-29,36.059,36.521,36.059,36.426,1589196,0
2004-07-30,36.426,36.603,36.222,36.407,966503,0
2004-08-02,36.362,36.974,36.205,36.851,1264771,0
2004-08-03,36.77,36.86,36.106,36.132,1002124,0
2004-08-04,36.106,36.453,35.68,36.38,1152724,0
2004-08-05,36.326,36.717,36.106,36.132,731135,0
2004-08-06,36.106,36.106,35.086,35.208,1394408,0
2004-08-09,35.148,35.848,35.148,35.68,1514798,0
2004-08-10,35.68,36.316,35.68,36.229,1043831,0
2004-08-11,36.052,36.788,35.911,36.744,1274016,0
2004-08-12,36.612,36.708,36.132,36.222,1431606,0
2004-08-13,36.222,36.665,36.222,36.54,1146410,0
2004-08-16,36.462,37.338,36.462,37.215,1815097,0
2004-08-17,37.233,37.596,37.178,37.462,1652547,0
2004-08-18,37.462,37.534,37.215,37.534,1081482,0
2004-08-19,37.348,37.429,37.107,37.267,894363,0
2004-08-20,37.215,37.454,37.115,37.41,642084,0
2004-08-23,37.392,37.462,36.887,37.037,1115752,0
2004-08-24,37.037,37.178,36.496,36.734,1437919,0
2004-08-25,36.639,36.693,36.462,36.612,1346164,0
2004-08-26,36.647,36.992,36.487,36.887,1273338,0
2004-08-27,37.055,37.694,36.992,37.552,1270861,0
2004-08-30,37.437,37.462,36.984,37.001,1076294,0
2004-08-31,37.115,38.138,37.115,37.97,1768429,0
2004-09-01,37.97,38.59,37.878,38.484,2198362,0
2004-09-02,38.484,38.581,38.138,38.509,707462,0
2004-09-03,38.544,38.635,38.191,38.288,525974,0
2004-09-07,38.519,38.661,38.174,38.214,1240651,0
2004-09-08,38.208,38.208,37.596,37.747,1288220,0
2004-09-09,37.718,37.845,37.429,37.552,922991,0
2004-09-10,37.569,37.774,37.49,37.632,924793,0
2004-09-13,37.658,37.97,37.507,37.747,688071,0
2004-09-14,37.792,37.792,37.267,37.471,1106057,0
2004-09-15,37.267,37.569,37.267,37.348,1253725,0
2004-09-16,37.392,37.658,37.392,37.587,615702,0
2004-09-17,37.499,37.615,37.242,37.366,1100871,0
2004-09-20,37.366,37.447,37.242,37.338,725046,0
2004-09-21,37.392,38.156,37.284,37.97,1103576,0
2004-09-22,37.835,38.056,37.596,37.897,874068,0
2004-09-23,37.81,38.014,37.632,37.845,649070,0
2004-09-24,37.906,38.404,37.792,38.324,995359,0
2004-09-27,38.233,38.456,38.12,38.278,825822,0
2004-09-28,38.386,39.084,38.261,38.849,1525619,0
2004-09-29,38.767,38.96,38.642,38.96,1318654,0
2004-09-30,38.96,39.21,38.811,39.13,1424391,0
2004-10-01,39.405,39.647,38.758,39.035,1582208,0
2004-10-04,39.035,39.255,38.829,38.917,987922,0
2004-10-05,38.883,39.22,38.729,39.078,801925,0
2004-10-06,39.035,39.078,38.581,38.858,942153,0
2004-10-07,38.926,38.926,38.474,38.484,556636,0
2004-10-08,38.474,38.776,38.129,38.261,775773,0
2004-10-11,38.261,38.484,38.208,38.233,362297,0
2004-10-12,38.101,38.377,38.038,38.324,506586,0
2004-10-13,38.324,38.36,37.615,37.755,775095,0
2004-10-14,37.774,38.324,37.56,37.579,626526,0
2004-10-15,37.774,38.148,37.401,37.853,890075,0
2004-10-18,37.765,38.288,37.524,38.252,639376,0
2004-10-19,38.214,38.223,36.896,37.542,1978547,0
2004-10-20,37.524,38.101,37.206,37.906,1149791,0
2004-10-21,37.747,38.101,37.49,37.897,866406,0
2004-10-22,37.97,38.36,37.853,37.906,882636,0
2004-10-25,37.596,38.038,36.887,37.727,1459112,0
2004-10-26,37.853,38.446,37.853,38.412,1150020,0
2004-10-27,38.166,38.926,38.166,38.858,1989819,0
2004-10-28,37.835,38.739,37.835,38.571,1565525,0
2004-10-29,38.368,38.829,38.368,38.829,1158586,0
2004-11-01,38.829,39.21,38.829,39.102,1390122,0
2004-11-02,39.078,39.22,38.899,38.97,1555377,0
2004-11-03,39.035,39.582,38.952,39.459,2307927,0
2004-11-04,39.459,40.028,39.398,39.91,2012589,0
2004-11-05,39.814,40.283,39.654,40.259,1617375,0
2004-11-08,40.028,40.275,39.895,39.964,1069306,0
2004-11-09,40.124,40.63,39.919,40.479,1170310,0
2004-11-10,40.364,40.737,40.142,40.185,1348417,0
2004-11-11,40.31,40.568,40.15,40.514,1467005,0
2004-11-12,40.47,40.825,40.31,40.825,1459563,0
2004-11-15,40.63,41.305,40.63,41.234,1416724,0
2004-11-16,41.234,41.357,40.763,40.825,1318429,0
2004-11-17,40.797,40.896,40.346,40.381,1681178,0
2004-11-18,40.381,41.011,40.064,40.806,1765499,0
2004-11-19,40.825,40.887,40.292,40.568,1486839,0
2004-11-22,40.364,41.207,40.354,41.057,1421687,0
2004-11-23,40.941,41.057,40.408,40.941,1242680,0
2004-11-24,40.852,40.914,40.577,40.763,796289,0
2004-11-26,40.585,41.11,40.514,40.861,372894,0
2004-11-29,41.03,41.322,40.914,41.242,1139874,0
2004-11-30,41.117,41.739,41.057,41.588,1232307,0
2004-12-01,41.357,41.995,41.357,41.935,1159714,0
2004-12-02,41.705,42.112,41.605,41.846,895486,0
2004-12-03,41.846,42.058,41.685,41.995,1128150,0
2004-12-06,41.959,42.402,41.898,42.342,1446260,0
2004-12-07,42.317,42.317,41.412,41.705,1215402,0
2004-12-08,41.705,42.571,41.705,42.495,1039325,0
2004-12-09,42.245,42.937,42.067,42.847,1205706,0
2004-12-10,42.847,42.947,42.402,42.644,1204129,0
2004-12-13,42.759,42.847,42.35,42.698,904958,0
2004-12-14,42.139,42.457,42.004,42.457,1230055,0
2004-12-15,42.476,42.476,41.666,41.837,3375658,0
2004-12-16,41.917,41.995,41.509,41.666,1170758,0
2004-12-17,41.384,42.087,41.364,41.748,2014845,0
2004-12-20,42.042,42.042,41.481,41.739,791780,0
2004-12-21,41.959,42.226,41.898,42.087,934263,0
2004-12-22,42.121,42.217,41.8,41.959,1035264,0
2004-12-23,42.094,42.44,41.977,42.272,640726,0
2004-12-27,42.317,42.44,42.087,42.087,604205,0
2004-12-28,41.986,42.448,41.765,42.431,686492,0
2004-12-29,42.245,42.555,42.146,42.466,715578,0
2004-12-30,42.431,42.759,42.412,42.625,562945,0
2004-12-31,42.671,42.671,42.375,42.375,538826,0
2005-01-03,42.44,42.571,41.908,42.022,895260,0
2005-01-04,42.022,42.139,41.296,41.554,1163094,0
2005-01-05,41.554,41.554,40.95,40.983,1587169,0
2005-01-06,41.268,41.268,40.692,40.861,1804952,0
2005-01-07,41.143,41.179,40.443,40.55,2225865,0
2005-01-10,40.496,40.806,40.443,40.541,1714773,0
2005-01-11,40.577,40.648,40.064,40.222,1443327,0
2005-01-12,40.63,41.65,40.604,41.481,2844726,0
2005-01-13,41.58,42.121,40.974,41.021,1739797,0
2005-01-14,41.117,41.527,40.905,41.357,681082,0
2005-01-18,41.251,41.403,41.03,41.234,875197,0
2005-01-19,41.234,41.251,40.914,40.941,1124319,0
2005-01-20,40.95,41.083,40.496,40.577,1279877,0
2005-01-21,40.577,40.789,39.758,39.91,1955098,0
2005-01-24,40.124,40.231,39.832,39.895,1443552,0
2005-01-25,39.99,40.081,39.307,39.485,1728068,0
2005-01-26,39.628,39.869,39.53,39.709,950498,0
2005-01-27,40.364,42.625,40.364,42.53,4534696,0
2005-01-28,42.272,42.486,41.605,41.977,2086985,0
2005-01-31,41.959,42.571,41.943,42.272,1533508,0
2005-02-01,42.29,42.855,42.155,42.803,1325192,0
2005-02-02,42.759,43.167,42.476,43.097,1258909,0
2005-02-03,42.855,43.167,42.688,43.13,920058,0
2005-02-04,43.139,44.117,43.115,44.001,1937967,0
2005-02-07,43.831,43.975,43.644,43.895,1318880,0
2005-02-08,43.763,43.831,43.514,43.71,1454150,0
2005-02-09,43.717,43.957,43.388,43.568,1400717,0
2005-02-10,43.772,44.151,43.576,44.142,1451446,0
2005-02-11,44.142,44.606,43.94,44.366,1413570,0
2005-02-14,44.019,44.287,44.001,44.124,1388544,0
2005-02-15,44.046,44.794,44.046,44.347,1621433,0
2005-02-16,44.206,44.337,43.78,44.206,1419881,0
2005-02-17,44.206,44.206,43.798,43.867,839802,0
2005-02-18,44.001,44.124,43.644,43.736,1382683,0
2005-02-22,43.468,43.599,42.874,43.078,1172788,0
2005-02-23,43.247,43.644,43.097,43.532,1134913,0
2005-02-24,43.542,43.991,43.355,43.895,792455,0
2005-02-25,43.71,44.435,43.71,44.108,1326545,0
2005-02-28,43.576,44.24,43.576,44.09,1077198,0
2005-03-01,43.957,44.197,43.886,43.975,962446,0
2005-03-02,43.984,44.347,43.798,44.117,857383,0
2005-03-03,44.18,44.356,43.984,44.309,1421009,0
2005-03-04,44.374,44.631,44.053,44.478,1368478,0
2005-03-07,44.487,44.784,44.401,44.455,1655251,0
2005-03-08,44.445,44.56,44.151,44.356,928402,0
2005-03-09,44.356,44.374,43.931,44.108,1123645,0
2005-03-10,44.117,44.356,43.957,44.206,675672,0
2005-03-11,44.248,44.462,44.019,44.08,686945,0
2005-03-14,44.046,44.347,44.046,44.214,962224,0
2005-03-15,44.214,44.533,43.967,44.117,906982,0
2005-03-16,43.912,44.124,43.55,43.78,864149,0
2005-03-17,43.78,44.655,43.71,44.435,1149344,0
2005-03-18,44.648,44.878,44.277,44.401,2808879,0
2005-03-21,44.401,44.756,44.302,44.56,1136494,0
2005-03-22,44.505,44.801,44.248,44.277,1146864,0
2005-03-23,44.356,44.606,44.151,44.41,963574,0
2005-03-24,44.462,44.57,44.267,44.302,802602,0
2005-03-28,44.462,44.869,44.277,44.655,741503,0
2005-03-29,44.809,45.58,44.809,45.138,1534188,0
2005-03-30,45.138,46.769,45.02,46.565,2265770,0
2005-03-31,46.527,46.974,46.183,46.628,1596861,0
2005-04-01,46.628,47.187,46.307,46.583,1549965,0
2005-04-04,46.352,46.583,45.899,46.168,1437016,0
2005-04-05,46.168,46.928,46.148,46.618,1279877,0
2005-04-06,46.662,46.84,46.422,46.555,942380,0
2005-04-07,46.574,47.027,46.422,46.937,839349,0
2005-04-08,46.947,47.087,46.723,46.751,567007,0
2005-04-11,46.76,47.035,46.618,46.928,656511,0
2005-04-12,46.84,47.328,46.527,47.133,1071338,0
2005-04-13,47.255,47.46,46.441,46.654,1176170,0
2005-04-14,46.618,46.618,45.633,45.854,1470609,0
2005-04-15,45.854,46.459,45.775,45.88,1253050,0
2005-04-18,45.909,45.954,45.155,45.766,1155429,0
2005-04-19,45.766,46.618,45.669,46.503,1085088,0
2005-04-20,46.467,46.493,44.869,45.394,1106507,0
2005-04-21,45.775,46.36,45.331,45.99,1066152,0
2005-04-22,45.954,46.527,45.615,46.041,955457,0
2005-04-25,46.112,46.681,45.98,46.592,941930,0
2005-04-26,46.37,46.848,46.28,46.546,1026471,0
2005-04-27,46.352,47.168,46.325,46.691,953201,0
2005-04-28,46.352,46.662,46.084,46.21,709715,0
2005-04-29,46.271,47.009,46.271,46.928,1059160,0
2005-05-02,46.993,47.54,46.704,46.937,1366901,0
2005-05-03,47,47.123,46.592,46.909,2156201,0
2005-05-04,46.928,47.638,46.909,47.364,1460463,0
2005-05-05,47.282,47.426,46.919,47.123,1036395,0
2005-05-06,47.229,47.398,46.993,47.123,664175,0
2005-05-09,47.133,47.426,46.848,47.328,778478,0
2005-05-10,47.566,47.701,46.815,47.097,1220813,0
2005-05-11,47.097,47.328,46.527,47.221,814325,0
2005-05-12,47.319,47.46,46.662,46.865,730907,0
2005-05-13,47.018,47.018,46.13,46.691,989726,0
2005-05-16,46.696,47.398,46.618,47.31,931330,0
2005-05-17,47.018,47.957,46.909,47.86,1152045,0
2005-05-18,47.948,48.613,47.948,48.247,1044056,0
2005-05-19,48.215,48.427,48.037,48.199,670487,0
2005-05-20,48.215,48.452,47.957,48.35,890753,0
2005-05-23,48.266,48.266,47.834,48.116,828075,0
2005-05-24,48.116,48.172,47.514,47.576,1108538,0
2005-05-25,47.531,47.54,47.197,47.46,787947,0
2005-05-26,47.436,47.665,47.069,47.255,997389,0
2005-05-27,47.31,47.453,47.087,47.187,771260,0
2005-05-31,47.301,47.354,46.467,46.574,2088116,0
2005-06-01,46.527,47.168,46.235,46.909,827851,0
2005-06-02,46.865,47.213,46.714,47.018,567231,0
2005-06-03,47.018,47.381,47.018,47.213,613901,0
2005-06-06,46.928,47,46.527,46.76,1321813,0
2005-06-07,46.574,47.291,46.574,46.947,1109662,0
2005-06-08,46.956,47.018,46.316,46.628,1121385,0
2005-06-09,46.503,46.779,46.467,46.628,657634,0
2005-06-10,45.909,46.919,45.909,46.459,636895,0
2005-06-13,46.307,47,46.307,46.662,704305,0
2005-06-14,46.691,47.364,46.691,47.187,838899,0
2005-06-15,47.282,47.354,46.947,47.197,788173,0
2005-06-16,47.059,47.301,46.984,47.161,479305,0
2005-06-17,47.445,47.985,47.255,47.622,1150920,0
2005-06-20,47.54,47.708,47.372,47.594,673643,0
2005-06-21,47.656,47.931,47.213,47.594,1005168,0
2005-06-22,47.63,47.817,47.197,47.548,981610,0
2005-06-23,47.548,47.886,47.204,47.46,1026133,0
2005-06-24,47.468,47.468,46.984,46.993,872491,0
2005-06-27,47,47.051,46.583,46.882,603305,0
2005-06-28,46.928,47.638,46.928,47.557,821654,0
2005-06-29,47.613,47.674,47.291,47.398,647037,0
2005-06-30,47.486,47.817,47.178,47.255,490693,0
2005-07-01,47.255,47.291,46.583,47.105,570502,0
2005-07-05,46.865,47.817,46.52,47.594,953653,0
2005-07-06,47.408,47.674,46.807,47.221,787159,0
2005-07-07,46.882,47.213,46.335,46.966,855132,0
2005-07-08,46.974,47.077,46.681,47.018,409753,0
2005-07-11,47.197,47.229,46.723,47,658764,0
2005-07-12,47.133,47.213,46.672,46.84,492493,0
2005-07-13,46.84,46.848,46.158,46.52,1087908,0
2005-07-14,46.788,46.974,46.405,46.511,632952,0
2005-07-15,46.52,47.161,46.352,46.848,603187,0
2005-07-18,46.555,47.239,46.546,46.974,810606,0
2005-07-19,47.187,48.303,47.187,47.364,950498,0
2005-07-20,47.152,47.239,45.749,46.307,1683207,0
2005-07-21,46.307,46.307,45.34,45.695,802039,0
2005-07-22,45.695,46.022,45.261,45.793,826162,0
2005-07-25,45.909,45.917,45.02,45.349,704079,0
2005-07-26,45.661,46.235,45.243,46.022,810490,0
2005-07-27,46.068,46.485,46.068,46.168,758303,0
2005-07-28,45.999,46.565,45.999,46.28,719859,0
2005-07-29,46.183,46.36,45.42,45.544,709943,0
2005-08-01,45.677,46.271,45.509,45.873,926599,0
2005-08-02,45.899,46.413,45.685,45.723,765854,0
2005-08-03,45.695,45.723,44.327,44.347,2226770,0
2005-08-04,44.09,44.356,42.299,42.546,4107241,0
2005-08-05,42.358,42.671,41.518,42.139,3723299,0
2005-08-08,43.585,44.579,43.247,43.653,2916981,0
2005-08-09,43.495,44.117,43.355,43.922,1532832,0
2005-08-10,43.877,44.756,43.691,44.533,2264981,0
2005-08-11,44.471,45.109,44.366,44.664,842844,0
2005-08-12,44.664,44.691,44.117,44.478,544235,0
2005-08-15,44.579,44.832,44.309,44.374,739475,0
2005-08-16,44.293,44.579,44.134,44.478,760330,0
2005-08-17,44.267,44.487,44.053,44.18,584478,0
2005-08-18,44.061,44.16,43.45,43.895,1570484,0
2005-08-19,44.327,44.766,44.223,44.337,1311441,0
2005-08-22,44.384,44.719,44.267,44.487,677478,0
2005-08-23,44.302,44.533,44.142,44.309,822441,0
2005-08-24,44.223,44.624,44.214,44.356,702163,0
2005-08-25,44.471,44.487,44.09,44.267,742067,0
2005-08-26,44.267,44.347,43.991,44.046,616604,0
2005-08-29,44.053,44.766,43.948,44.748,929077,0
2005-08-30,44.579,44.682,43.895,44.287,941479,0
2005-08-31,44.134,44.391,43.84,44.337,1210665,0
2005-09-01,44.327,44.748,44.134,44.533,1027149,0
2005-09-02,44.551,44.896,44.374,44.588,672293,0
2005-09-06,44.794,45.074,44.624,45.074,586057,0
2005-09-07,45.011,45.092,44.7,44.942,614238,0
2005-09-08,44.579,45.456,44.419,45.181,1567440,0
2005-09-09,45.155,45.98,45.109,45.685,1054992,0
2005-09-12,45.599,45.98,45.534,45.669,925698,0
2005-09-13,45.677,45.873,45.155,45.685,1271421,0
2005-09-14,45.642,45.685,45.037,45.198,797867,0
2005-09-15,45.234,45.42,44.64,44.756,1293745,0
2005-09-16,44.71,44.85,44.356,44.664,2263402,0
2005-09-19,44.71,44.756,44.267,44.524,828301,0
2005-09-20,44.524,44.887,44.309,44.471,876887,0
2005-09-21,44.356,44.515,44.036,44.151,1280556,0
2005-09-22,44.09,44.505,43.886,44.419,862681,0
2005-09-23,44.57,45.34,44.541,45.003,851299,0
2005-09-26,45.234,45.677,45.19,45.394,2182919,0
2005-09-27,45.092,45.642,44.952,45.19,1588070,0
2005-09-28,45.331,45.465,44.878,44.997,510644,0
2005-09-29,45.003,45.358,44.579,45.243,446504,0
2005-09-30,45.243,45.243,44.631,44.832,847128,0
2005-10-03,44.794,44.801,44.41,44.56,846787,0
2005-10-04,44.71,44.933,44.16,44.214,850394,0
2005-10-05,44.142,44.419,43.798,43.849,841488,0
2005-10-06,43.772,43.931,43.309,43.532,1002690,0
2005-10-07,43.576,43.991,43.532,43.691,729557,0
2005-10-10,43.849,44.267,43.618,43.788,806883,0
2005-10-11,43.736,43.912,43.292,43.458,824019,0
2005-10-12,43.274,43.663,42.978,43.202,1487516,0
2005-10-13,43.183,43.239,42.58,42.947,690778,0
2005-10-14,42.947,43.71,42.803,43.559,1147765,0
2005-10-17,43.416,43.628,43.106,43.585,809026,0
2005-10-18,43.585,43.821,43.379,43.754,830106,0
2005-10-19,43.763,43.991,43.247,43.991,930770,0
2005-10-20,42.759,44.09,42.58,43.486,2088454,0
2005-10-21,43.514,43.522,42.058,42.094,2293278,0
2005-10-24,42.199,42.44,41.364,41.412,2756798,0
2005-10-25,41.436,41.705,40.789,40.806,3256171,0
2005-10-26,40.825,40.905,40.267,40.488,2078535,0
2005-10-27,40.505,40.922,39.919,40.577,1341763,0
2005-10-28,40.941,41.959,40.806,41.251,1563832,0
2005-10-31,41.17,41.588,40.806,41.436,1279877,0
2005-11-01,42.05,42.58,41.881,41.935,2563814,0
2005-11-02,42.139,42.384,41.959,42.226,1186542,0
2005-11-03,42.598,42.671,41.739,41.898,1506005,0
2005-11-04,42.004,42.402,41.927,42.317,1382005,0
2005-11-07,42.431,42.688,42.263,42.457,1003475,0
2005-11-08,42.457,43.458,42.448,43.159,1761438,0
2005-11-09,43.265,43.458,42.847,42.988,861669,0
2005-11-10,43.149,43.849,42.937,43.691,1121836,0
2005-11-11,43.468,43.867,43.159,43.663,640617,0
2005-11-14,43.495,43.495,42.707,42.767,1590098,0
2005-11-15,42.767,43.585,42.662,43.202,1236593,0
2005-11-16,43.087,43.504,42.954,43.265,805869,0
2005-11-17,43.468,43.681,43.115,43.599,941140,0
2005-11-18,43.912,43.948,43.292,43.608,880945,0
2005-11-21,43.532,44.327,43.458,44.151,1012269,0
2005-11-22,43.922,44.664,43.895,44.57,902925,0
2005-11-23,44.551,44.766,44.287,44.384,525073,0
2005-11-25,45.198,45.198,44.366,44.71,278316,0
2005-11-28,44.719,44.971,44.356,44.462,879818,0
2005-11-29,44.471,45.358,43.922,45.045,1052737,0
2005-11-30,45.109,45.147,44.427,44.435,889063,0
2005-12-01,44.71,45.34,44.64,45.278,920627,0
2005-12-02,44.84,45.084,44.366,45.055,606121,0
2005-12-05,44.664,44.784,44.214,44.57,745789,0
2005-12-06,44.419,45.483,44.419,45.055,793359,0
2005-12-07,44.887,44.933,44.134,44.384,713548,0
2005-12-08,44.337,45.385,44.18,45.119,1215284,0
2005-12-09,45.109,45.864,45.027,45.633,865164,0
2005-12-12,45.864,46.13,45.439,46.031,1006295,0
2005-12-13,45.944,46.974,45.926,46.546,1606217,0
2005-12-14,46.52,46.815,46.307,46.583,813650,0
2005-12-15,46.662,46.662,46.059,46.28,691906,0
2005-12-16,46.289,46.798,46.068,46.202,677926,0
2005-12-19,45.954,46.041,45.731,45.854,650873,0
2005-12-20,45.819,46.769,45.819,46.405,743309,0
2005-12-21,46.397,46.779,46.093,46.271,617958,0
2005-12-22,46.298,46.574,46.235,46.493,442672,0
2005-12-23,46.618,46.993,46.388,46.476,462513,0
2005-12-27,46.476,46.807,45.944,46.093,416070,0
2005-12-28,46.263,46.263,45.793,45.944,388900,0
2005-12-29,46.031,46.158,45.88,46.007,303229,0
2005-12-30,45.864,45.88,45.608,45.669,498242,0
2006-01-03,45.803,45.971,44.923,45.534,796626,0
2006-01-04,45.599,45.99,45.456,45.723,851411,0
2006-01-05,45.685,45.909,45.599,45.785,543784,0
2006-01-06,46.122,46.253,45.837,46.139,916112,0
2006-01-09,46.076,46.168,45.571,46.093,818494,0
2006-01-10,46.076,46.076,44.85,45.173,1423828,0
2006-01-11,45.215,45.349,44.878,45.173,774531,0
2006-01-12,45.181,45.5,44.809,45.003,922879,0
2006-01-13,45.119,45.349,44.825,45.045,1575778,0
2006-01-17,45.155,45.615,45.155,45.492,778250,0
2006-01-18,45.492,46.289,45.456,45.811,847805,0
2006-01-19,46.041,46.084,45.349,45.394,1113381,0
2006-01-20,45.287,45.349,44.515,44.71,1480641,0
2006-01-23,44.664,44.825,43.284,43.468,2086877,0
2006-01-24,43.424,44.347,43.424,43.991,1407146,0
2006-01-25,43.991,44.09,43.681,43.877,1405346,0
2006-01-26,45.349,45.483,44.56,44.84,2492125,0
2006-01-27,45.065,45.164,44.142,44.673,1720181,0
2006-01-30,44.664,44.673,43.468,43.931,1407372,0
2006-01-31,43.754,43.991,43.644,43.849,1683434,0
2006-02-01,43.691,44.496,43.672,44.435,1341537,0
2006-02-02,44.327,45.119,43.912,45.109,3168356,0
2006-02-03,44.801,45.411,44.756,44.952,1392151,0
2006-02-06,44.801,44.915,44.356,44.515,1045410,0
2006-02-07,44.515,44.794,44.309,44.606,893119,0
2006-02-08,45.599,46.093,45.234,45.642,2002107,0
2006-02-09,45.775,46.352,45.571,45.999,1147313,0
2006-02-10,45.864,46.122,45.685,45.936,730458,0
2006-02-13,45.962,46.148,45.42,46.093,1084076,0
2006-02-14,45.98,46.335,45.741,46.112,1185866,0
2006-02-15,45.999,46.723,45.954,46.555,857159,0
2006-02-16,46.691,47.168,46.61,47.105,1577811,0
2006-02-17,47.097,47.161,46.779,46.84,796852,0
2006-02-21,46.662,46.984,46.485,46.831,652677,0
2006-02-22,47.087,47.453,46.909,46.974,804521,0
2006-02-23,46.882,47.772,46.555,47.523,1266690,0
2006-02-24,47.301,47.301,46.459,47.069,809477,0
2006-02-27,46.928,47.328,46.788,46.947,544574,0
2006-02-28,46.681,47.097,46.493,46.901,1145168,0
2006-03-01,46.901,47.46,46.901,47.152,763485,0
2006-03-02,47.161,47.701,47.114,47.594,1144500,0
2006-03-03,47.372,48.199,47.319,47.701,956807,0
2006-03-06,47.902,48.046,47.204,47.496,821762,0
2006-03-07,47.496,47.993,46.732,47.105,978453,0
2006-03-08,47.105,47.486,46.882,47.105,1050035,0
2006-03-09,47.105,47.337,46.76,46.865,599472,0
2006-03-10,46.873,47.042,46.732,46.84,1017339,0
2006-03-13,46.974,47.097,46.307,46.52,928516,0
2006-03-14,46.459,46.732,46.344,46.379,1186994,0
2006-03-15,46.379,46.645,46.253,46.335,1062547,0
2006-03-16,46.459,46.503,46.076,46.076,901913,0
2006-03-17,46.112,46.253,45.677,46.007,1649388,0
2006-03-20,46.202,46.352,45.944,46.05,1040110,0
2006-03-21,46.112,46.168,45.633,45.88,1238171,0
2006-03-22,45.954,46.298,45.89,46.148,946100,0
2006-03-23,46.041,46.183,45.954,46.103,781520,0
2006-03-24,45.785,46.723,45.785,46.467,1105494,0
2006-03-27,46.467,46.76,46.307,46.422,846227,0
2006-03-28,46.263,46.503,45.99,46.177,775435,0
2006-03-29,46.177,46.263,45.917,46.022,800910,0
2006-03-30,45.854,46.041,45.534,45.766,952188,0
2006-03-31,45.685,45.828,45.474,45.509,815227,0
2006-04-03,45.775,45.793,45.147,45.42,1127248,0
2006-04-04,45.394,45.811,45.084,45.571,1159600,0
2006-04-05,45.562,45.562,45.349,45.492,736883,0
2006-04-06,45.403,45.403,44.682,45.003,657301,0
2006-04-07,45.02,45.297,44.366,44.579,700470,0
2006-04-10,44.541,44.606,44.046,44.435,690326,0
2006-04-11,44.524,44.71,43.912,44.134,1016327,0
2006-04-12,44.309,44.648,44.206,44.277,656281,0
2006-04-13,44.277,44.455,43.877,44.117,743874,0
2006-04-17,44.028,44.287,43.7,43.895,608380,0
2006-04-18,44.019,44.887,44.019,44.756,1413007,0
2006-04-19,44.729,45.155,44.455,44.784,1836741,0
2006-04-20,50.476,50.512,48.303,48.961,4496030,0
2006-04-21,49.148,49.251,47.957,48.622,1813292,0
2006-04-24,48.569,49.173,48.527,48.677,1960397,0
2006-04-25,49.102,50.521,48.952,49.838,2511285,0
2006-04-26,49.767,49.803,49.13,49.565,914649,0
2006-04-27,49.573,49.97,48.942,49.474,1200070,0
2006-04-28,49.474,49.767,49.031,49.438,1462267,0
2006-05-01,49.396,49.428,48.499,48.604,1407372,0
2006-05-02,48.925,49.092,48.427,48.738,1179441,0
2006-05-03,48.517,49.005,48.313,48.889,1400943,0
2006-05-04,48.827,49.651,48.64,49.316,1381331,0
2006-05-05,49.37,50.503,49.37,50.298,2043928,0
2006-05-08,50.194,50.476,49.917,50.087,800345,0
2006-05-09,50.194,51.14,50.185,50.99,2300603,0
2006-05-10,50.99,52.163,50.99,51.781,2430237,0
2006-05-11,51.781,51.781,50.735,51.184,1807995,0
2006-05-12,51.184,52.002,50.913,51.363,2086536,0
2006-05-15,51.371,52.028,51.231,51.825,1519532,0
2006-05-16,51.825,52.342,51.505,52.028,1522574,0
2006-05-17,51.976,52.287,51.605,52.019,1552898,0
2006-05-18,52.019,52.214,51.436,51.479,1805404,0
2006-05-19,51.479,51.622,50.823,51.035,1722097,0
2006-05-22,50.298,50.876,49.803,50.628,1564282,0
2006-05-23,50.832,51.231,50.576,50.653,1235803,0
2006-05-24,50.653,50.653,49.565,50.111,1251020,0
2006-05-25,50.279,50.778,50.035,50.53,732034,0
2006-05-26,50.585,50.69,49.75,49.893,1218107,0
2006-05-30,49.943,50.121,49.438,49.537,951058,0
2006-05-31,49.411,49.874,48.881,49.446,1661790,0
2006-06-01,49.501,50.585,49.465,50.399,1837640,0
2006-06-02,50.391,51.063,50.298,50.754,1278412,0
2006-06-05,50.611,50.698,50.382,50.493,773290,0
2006-06-06,50.585,50.913,50.399,50.832,1410865,0
2006-06-07,50.823,50.956,50.441,50.521,1504201,0
2006-06-08,50.698,51.109,50.399,50.725,1260037,0
2006-06-09,50.611,50.725,49.902,50.503,1035939,0
2006-06-12,50.698,51.773,50.308,50.308,1333758,0
2006-06-13,50.315,51.009,50.07,50.653,1417288,0
2006-06-14,50.611,51.184,50.325,51.117,1300393,0
2006-06-15,51.399,51.445,50.007,51.231,1681741,0
2006-06-16,51.14,51.648,50.804,50.841,1304000,0
2006-06-19,51.009,51.035,50.576,50.787,864826,0
2006-06-20,50.76,51.045,50.592,50.885,1272550,0
2006-06-21,50.885,52.223,50.787,51.859,1591678,0
2006-06-22,51.869,52.153,51.311,51.462,969546,0
2006-06-23,51.462,51.69,51.045,51.409,874746,0
2006-06-26,51.568,51.886,51.363,51.69,1134574,0
2006-06-27,51.455,53.228,51.455,52.811,2417270,0
2006-06-28,53.137,53.404,52.342,52.623,1340865,0
2006-06-29,52.577,53.005,52.118,52.801,1388544,0
2006-06-30,52.978,53.537,52.89,53.154,1304228,0
2006-07-03,52.696,53.359,52.465,53.274,440080,0
2006-07-05,53.192,53.724,52.811,53.502,1404666,0
2006-07-06,53.671,54.592,53.671,54.061,1420560,0
2006-07-07,54.07,54.416,53.838,53.997,669699,0
2006-07-10,54.116,54.441,53.795,53.795,936632,0
2006-07-11,53.795,53.945,53.129,53.274,1441526,0
2006-07-12,53.274,53.573,53.042,53.331,1197252,0
2006-07-13,53.359,53.644,52.365,52.569,1165124,0
2006-07-14,52.391,52.437,51.223,51.455,1672836,0
2006-07-17,51.409,52.047,51.177,51.896,1162984,0
2006-07-18,52.019,52.42,51.842,52.189,864937,0
2006-07-19,52.261,53.218,52.261,52.577,829881,0
2006-07-20,52.492,53.015,52.349,52.447,1086217,0
2006-07-21,52.65,53.307,52.428,53.094,1458772,0
2006-07-24,54.116,55.213,53.689,54.345,2261825,0
2006-07-25,53.317,54.539,53.094,54.221,1914745,0
2006-07-26,53.45,54.098,53.404,53.494,1353487,0
2006-07-27,53.45,53.589,52.455,52.791,1057134,0
2006-07-28,52.898,53.182,52.242,52.705,1326212,0
2006-07-31,52.783,53.598,52.642,53.331,1023542,0
2006-08-01,53.282,53.644,53.005,53.413,672965,0
2006-08-02,53.468,54.116,53.468,53.804,935616,0
2006-08-03,53.829,54.221,53.759,53.972,877903,0
2006-08-04,54.379,54.558,54.106,54.106,775212,0
2006-08-07,54.157,54.609,54.025,54.46,852988,0
2006-08-08,54.558,54.814,54.239,54.318,655722,0
2006-08-09,54.515,55.001,54.192,54.275,624495,0
2006-08-10,54.124,55.091,53.963,54.957,835290,0
2006-08-11,54.939,54.994,54.451,54.637,638021,0
2006-08-14,54.913,55.091,54.609,54.957,1047438,0
2006-08-15,55.31,55.826,55.222,55.508,1661790,0
2006-08-16,55.444,55.871,55.179,55.587,1031772,0
2006-08-17,55.356,55.985,55.304,55.631,1153063,0
2006-08-18,55.694,55.871,55.276,55.444,895035,0
2006-08-21,55.444,55.694,55.231,55.373,517070,0
2006-08-22,55.295,56.68,55.295,56.162,1134237,0
2006-08-23,56.162,56.29,55.649,55.933,657301,0
2006-08-24,55.933,56.543,55.933,56.376,665414,0
2006-08-25,56.199,56.598,55.834,56.329,475700,0
2006-08-28,56.386,56.952,56.162,56.793,888836,0
2006-08-29,56.865,57.166,56.738,56.971,1841472,0
2006-08-30,56.908,57.387,56.774,56.831,1162531,0
2006-08-31,57.043,57.175,56.448,57.025,781296,0
2006-09-01,56.329,56.553,55.435,55.728,1539595,0
2006-09-05,55.728,55.915,55.171,55.481,1392040,0
2006-09-06,55.481,55.853,55.222,55.568,1146076,0
2006-09-07,55.667,55.888,55.196,55.54,721214,0
2006-09-08,55.614,56.339,55.614,56.012,910141,0
2006-09-11,55.978,56.012,55.523,55.641,1014636,0
2006-09-12,55.532,56.021,55.5,55.897,1101999,0
2006-09-13,55.96,56.226,55.515,55.649,876212,0
2006-09-14,55.649,55.888,55.205,55.285,691906,0
2006-09-15,55.491,56.039,55.444,55.568,1396214,0
2006-09-18,55.304,55.568,54.575,54.805,1128487,0
2006-09-19,54.78,55.231,54.646,54.736,1505103,0
2006-09-20,54.78,55.179,54.646,55.001,1163770,0
2006-09-21,54.994,55.222,54.664,54.948,706107,0
2006-09-22,54.994,55.338,54.905,55.115,726852,0
2006-09-25,55.188,55.268,54.754,55.001,1316966,0
2006-09-26,55.001,55.8,54.921,55.597,1014977,0
2006-09-27,55.472,55.532,54.957,55.231,780057,0
2006-09-28,55.231,55.268,54.78,54.976,557537,0
2006-09-29,55.001,55.179,54.257,54.257,1169858,0
2006-10-02,54.166,54.211,53.598,54.025,1080016,0
2006-10-03,47.548,48.232,44.036,44.356,28603035,0
2006-10-04,44.356,44.878,43.593,44.579,9403958,0
2006-10-05,44.579,45.465,44.579,45.155,5570865,0
2006-10-06,45.669,46.168,45.448,45.509,4114118,0
2006-10-09,45.027,45.065,44.309,44.471,3287057,0
2006-10-10,44.028,44.427,43.922,44.124,3821935,0
2006-10-11,43.867,44.455,43.754,44.248,2682175,0
2006-10-12,43.931,44.028,43.106,43.202,3742802,0
2006-10-13,43.159,44.019,43.159,43.788,2496742,0
2006-10-16,43.599,44.188,43.576,44.188,2000301,0
2006-10-17,44.09,44.445,43.859,44.223,2771453,0
2006-10-18,44.337,44.748,44.036,44.356,4145118,0
2006-10-19,45.198,45.517,44.579,45.5,3475756,0
2006-10-20,45.685,46.076,45.615,45.633,2301392,0
2006-10-23,45.615,45.685,45.037,45.092,1647587,0
2006-10-24,45.065,45.092,44.606,44.775,2090368,0
2006-10-25,44.775,44.818,43.754,44.028,2959252,0
2006-10-26,43.931,44.188,43.477,43.691,2955304,0
2006-10-27,43.335,44.258,43.265,44.09,2297784,0
2006-10-30,44.223,44.533,43.912,43.931,1540836,0
2006-10-31,43.931,44.366,43.931,44.124,1764257,0
2006-11-01,44.124,44.533,43.691,43.957,2117876,0
2006-11-02,44.16,44.478,43.912,44.01,2449061,0
2006-11-03,44.18,44.327,43.931,43.967,2133092,0
2006-11-06,44.001,44.596,44.001,44.455,1521449,0
2006-11-07,44.487,45.331,44.487,45.315,2552995,0
2006-11-08,45.315,45.315,44.478,45.155,2078644,0
2006-11-09,45.155,45.713,44.496,44.615,2081689,0
2006-11-10,44.664,44.887,44.478,44.64,1134012,0
2006-11-13,44.801,45.509,44.738,45.439,1381331,0
2006-11-14,45.623,46.565,45.623,46.546,3257636,0
2006-11-15,46.574,47.372,46.388,47.187,2132078,0
2006-11-16,47.548,47.604,47.187,47.514,1754676,0
2006-11-17,47.328,47.398,46.798,47.337,1308512,0
2006-11-20,47.301,47.436,46.325,46.84,1844178,0
2006-11-21,46.848,46.901,45.971,46.13,1677459,0
2006-11-22,46.271,47.009,46.235,46.672,1682304,0
2006-11-24,46.672,46.681,46.298,46.344,369062,0
2006-11-27,46.307,46.352,45.34,45.552,2466758,0
2006-11-28,45.552,45.562,44.832,45.037,2151354,0
2006-11-29,45.19,45.713,45.109,45.59,1474551,0
2006-11-30,45.766,47.221,45.731,47.168,2156426,0
2006-12-01,47.178,47.187,46.574,46.831,1219796,0
2006-12-04,46.815,47.372,46.815,47.069,866630,0
2006-12-05,47.418,47.418,46.901,47.273,733276,0
2006-12-06,47.273,47.674,47.239,47.576,1065927,0
2006-12-07,47.486,47.931,47.133,47.133,921187,0
2006-12-08,47.133,47.381,46.618,47.273,1033573,0
2006-12-11,47.197,47.902,46.956,47.716,1294306,0
2006-12-12,47.807,48.08,47.018,47.372,1435887,0
2006-12-13,47.436,47.54,46.467,46.61,1362843,0
2006-12-14,46.741,47.346,46.52,46.536,1318317,0
2006-12-15,46.536,46.807,45.971,46.36,1728524,0
2006-12-18,46.546,46.769,45.793,46.022,1238509,0
2006-12-19,45.954,46.271,45.544,45.936,1270412,0
2006-12-20,45.954,46.891,45.775,46.662,1010465,0
2006-12-21,47.018,47.39,46.984,47.077,938999,0
2006-12-22,47.087,47.346,46.928,47.077,810606,0
2006-12-26,47.077,47.319,47.018,47.204,452366,0
2006-12-27,47.291,47.638,47.291,47.531,635766,0
2006-12-28,47.337,47.418,47.018,47.31,702951,0
2006-12-29,47.436,47.468,46.937,47.018,560469,0
2007-01-03,46.84,46.873,44.794,45.677,2934002,0
2007-01-04,45.685,46.05,45.552,45.99,1002238,0
2007-01-05,45.89,45.899,45.465,45.544,1376257,0
2007-01-08,45.465,45.944,45.297,45.864,942830,0
2007-01-09,45.864,45.873,45.58,45.775,1369494,0
2007-01-10,45.599,45.854,45.394,45.456,1190488,0
2007-01-11,45.456,45.793,44.729,45.045,2212001,0
2007-01-12,44.825,45.147,44.445,44.478,3316703,0
2007-01-16,44.356,44.533,43.922,44.16,2461462,0
2007-01-17,43.922,44.267,43.309,43.486,4811663,0
2007-01-18,43.912,44.596,43.635,44.455,2874824,0
2007-01-19,44.579,45.055,44.455,44.933,2465292,0
2007-01-22,45.045,45.243,44.384,44.384,2866931,0
2007-01-23,44.337,44.655,43.821,44.57,2061285,0
2007-01-24,44.533,45.439,44.455,45.297,2589404,0
2007-01-25,44.533,45.864,43.542,45.509,11948049,0
2007-01-26,45.59,45.954,45.375,45.633,4972746,0
2007-01-29,46.449,46.937,46.219,46.37,4979509,0
2007-01-30,46.84,46.928,46.459,46.691,3358301,0
2007-01-31,46.691,46.741,46.325,46.555,2332166,0
2007-02-01,46.662,47.197,46.397,47.069,3469222,0
2007-02-02,47.197,47.426,47.018,47.328,2060273,0
2007-02-05,47.178,47.239,46.592,46.751,3054284,0
2007-02-06,46.882,47.087,46.405,46.751,2248748,0
2007-02-07,46.928,47.018,46.583,46.956,1577695,0
2007-02-08,47.027,47.035,46.459,46.493,2126329,0
2007-02-09,46.662,46.696,46.271,46.298,1717930,0
2007-02-12,46.298,46.52,46.177,46.36,805907,0
2007-02-13,46.36,46.574,46.335,46.441,790055,0
2007-02-14,46.449,46.909,46.352,46.732,1052865,0
2007-02-15,47.018,48.162,46.919,47.834,2847657,0
2007-02-16,47.46,47.46,46.779,46.882,2991265,0
2007-02-20,46.723,47.229,46.681,46.751,1380092,0
2007-02-21,46.662,46.857,46.459,46.503,1414361,0
2007-02-22,46.574,46.974,46.574,46.779,1169969,0
2007-02-23,46.662,46.779,46.344,46.459,930995,0
2007-02-26,46.485,46.527,45.954,46.022,1176370,0
2007-02-27,45.599,45.785,44.624,45.207,2301730,0
2007-02-28,45.243,45.58,45.092,45.252,2221806,0
2007-03-01,45.703,46.148,43.922,45.305,4047274,0
2007-03-02,45.243,45.331,44.287,44.287,2972439,0
2007-03-05,43.247,43.922,43.247,43.691,3014222,0
2007-03-06,43.912,44.09,43.663,43.746,1728068,0
2007-03-07,43.717,43.831,43.355,43.495,1955778,0
2007-03-08,43.736,44.309,43.727,44.18,2406788,0
2007-03-09,44.309,44.57,43.931,44.108,1439494,0
2007-03-12,44.019,44.17,43.532,43.746,1160614,0
2007-03-13,43.608,43.672,43.139,43.247,1410412,0
2007-03-14,43.115,43.372,42.644,43.23,1437244,0
2007-03-15,43.265,43.78,43.202,43.593,1015425,0
2007-03-16,43.628,43.78,43.433,43.44,1118680,0
2007-03-19,43.736,44.267,43.681,44.046,883423,0
2007-03-20,44.001,44.206,43.804,43.904,1204462,0
2007-03-21,43.886,44.028,43.486,43.849,1327450,0
2007-03-22,43.644,44.001,43.433,43.532,1861048,0
2007-03-23,43.514,43.78,43.335,43.45,1122512,0
2007-03-26,43.504,44.134,43.424,44.108,1705191,0
2007-03-27,44.16,44.188,43.772,44.046,1198150,0
2007-03-28,43.895,44.356,43.532,44.061,1562593,0
2007-03-29,44.318,44.435,43.886,44.287,2554806,0
2007-03-30,44.427,44.691,44.142,44.24,1696183,0
2007-04-02,44.061,44.533,44.061,44.427,1256092,0
2007-04-03,44.427,45.411,44.427,45.305,2053280,0
2007-04-04,45.215,45.544,45.037,45.394,1400610,0
2007-04-05,45.474,45.785,45.394,45.509,1002690,0
2007-04-09,45.509,45.633,45.315,45.465,829431,0
2007-04-10,45.465,46.352,45.465,46.325,1773611,0
2007-04-11,46.432,46.555,46.103,46.158,1670130,0
2007-04-12,46.103,47.087,46.022,46.823,2721629,0
2007-04-13,47.683,48.569,47.566,48.181,4632542,0
2007-04-16,46.574,46.798,45.608,45.854,6392458,0
2007-04-17,45.766,46.227,44.682,44.887,4062481,0
2007-04-18,44.896,45.58,44.631,45.571,2652318,0
2007-04-19,44.419,45.509,43.912,44.71,4138695,0
2007-04-20,45.243,45.243,44.142,44.327,2308080,0
2007-04-23,44.318,44.327,43.532,44.001,2942795,0
2007-04-24,44.001,44.124,43.628,43.895,2090182,0
2007-04-25,44.001,44.08,43.736,43.886,1412668,0
2007-04-26,44.18,44.98,43.931,44.533,3355593,0
2007-04-27,44.223,44.471,43.804,43.922,1581573,0
2007-04-30,43.904,43.904,43.274,43.372,1301422,0
2007-05-01,43.355,43.55,42.855,43.13,1956960,0
2007-05-02,43.55,43.975,43.424,43.522,1727337,0
2007-05-03,43.691,43.895,42.997,43.115,1363270,0
2007-05-04,43.176,43.663,43.176,43.396,1411092,0
2007-05-07,43.912,43.912,43.45,43.7,806312,0
2007-05-08,43.7,43.7,43.309,43.458,756948,0
2007-05-09,43.468,43.746,43.167,43.663,1820617,0
2007-05-10,43.672,44.206,43.468,43.477,1714042,0
2007-05-11,43.355,43.727,43.309,43.635,1139826,0
2007-05-14,43.514,43.975,43.406,43.912,1133449,0
2007-05-15,43.912,44.366,43.486,43.593,1824151,0
2007-05-16,43.593,43.948,43.183,43.433,1345959,0
2007-05-17,43.256,43.326,42.653,42.733,1888892,0
2007-05-18,42.741,43.239,42.653,43.052,1727845,0
2007-05-21,43.159,43.468,43.07,43.23,1131984,0
2007-05-22,43.211,43.274,42.759,42.847,1227351,0
2007-05-23,42.847,43.309,42.812,43.115,1913842,0
2007-05-24,43.124,43.355,42.563,42.847,1553684,0
2007-05-25,42.741,43.317,42.717,43.317,1043721,0
2007-05-29,43.317,43.468,42.821,42.847,1370508,0
2007-05-30,42.855,43.13,42.803,43.13,1731256,0
2007-05-31,43.106,43.585,42.971,43.486,2606653,0
2007-06-01,43.599,43.681,43.265,43.468,1394882,0
2007-06-04,43.78,43.957,43.379,43.736,1226109,0
2007-06-05,43.672,43.84,43.284,43.372,1471737,0
2007-06-06,43.202,43.256,42.847,43.159,2268136,0
2007-06-07,44.134,45.385,44.001,45.181,4947807,0
2007-06-08,45.234,45.99,45.198,45.685,2762098,0
2007-06-11,45.685,45.749,44.738,45.411,2102517,0
2007-06-12,45.411,45.571,45.252,45.456,1464072,0
2007-06-13,45.465,45.749,44.962,45.749,987698,0
2007-06-14,45.775,45.936,45.562,45.685,1149229,0
2007-06-15,45.88,45.954,45.003,45.749,1401734,0
2007-06-18,45.695,46.37,45.685,46.122,1272439,0
2007-06-19,46.093,46.422,46.093,46.289,1511978,0
2007-06-20,46.289,46.307,45.845,46.13,1857592,0
2007-06-21,46.139,46.422,45.785,45.917,1912377,0
2007-06-22,45.552,45.741,44.98,45.465,2244581,0
2007-06-25,45.633,45.899,45.394,45.5,1129954,0
2007-06-26,45.685,45.873,45.331,45.5,1841924,0
2007-06-27,45.331,46.635,45.287,46.485,2342199,0
2007-06-28,46.485,46.574,46.031,46.235,994006,0
2007-06-29,46.244,46.298,45.608,45.819,1692225,0
2007-07-02,45.803,45.909,45.59,45.731,934715,0
2007-07-03,45.917,45.971,45.703,45.749,609504,0
2007-07-05,45.775,50.549,45.562,48.789,7771876,0
2007-07-06,48.517,50.476,48.029,49.733,5670677,0
2007-07-09,48.818,48.977,47.381,47.886,3561416,0
2007-07-10,47.842,48.855,47.514,47.762,2233307,0
2007-07-11,47.807,48.49,47.531,48.358,1772147,0
2007-07-12,48.35,48.64,47.94,48.499,1156560,0
2007-07-13,48.499,49.251,48.472,49.014,2088116,0
2007-07-16,48.694,48.836,48.098,48.376,970675,0
2007-07-17,48.34,49.031,48.172,48.604,1211907,0
2007-07-18,48.257,48.472,47.496,48.054,1300957,0
2007-07-19,48.135,49.26,47.743,47.912,1726044,0
2007-07-20,48.037,48.872,47.752,47.921,2059258,0
2007-07-23,47.86,47.886,46.388,46.84,2718812,0
2007-07-24,50.08,51.587,49.405,50.052,6670831,0
2007-07-25,50.407,50.832,49.288,49.697,2427759,0
2007-07-26,48.872,49.81,48.712,49.565,4247359,0
2007-07-27,49.234,50.344,48.881,49.156,3330907,0
2007-07-30,48.527,49.573,47.692,49.51,2844501,0
2007-07-31,49.37,49.608,48.799,49.208,2796254,0
2007-08-01,48.799,50.121,48.659,49.633,2665483,0
2007-08-02,49.333,50.121,49.26,49.642,2754092,0
2007-08-03,49.642,50.449,49.074,49.199,2641821,0
2007-08-06,49.405,50.344,49.288,49.962,2015970,0
2007-08-07,49.865,50.308,49.556,50.221,1628199,0
2007-08-08,50.298,51.445,50.07,50.754,2190134,0
2007-08-09,50.559,50.849,49.687,50.433,1958142,0
2007-08-10,50.203,50.611,49.11,49.642,2293728,0
2007-08-13,49.687,49.714,48.162,48.668,1799086,0
2007-08-14,48.721,49.058,48.012,48.126,1196463,0
2007-08-15,47.354,48.685,47.346,47.613,1703160,0
2007-08-16,47.39,48.108,46.263,47.408,2656701,0
2007-08-17,48.19,48.275,47.018,48.012,1429579,0
2007-08-20,47.966,48.906,47.948,48.284,1193533,0
2007-08-21,48.08,48.499,47.852,48.223,962446,0
2007-08-22,48.435,48.862,47.976,48.694,1115526,0
2007-08-23,48.789,48.985,48.508,48.595,727528,0
2007-08-24,48.569,49.11,48.517,49.04,739586,0
2007-08-27,49.083,49.26,48.392,48.392,1111243,0
2007-08-28,48.172,48.613,47.948,48.029,877226,0
2007-08-29,48.029,48.855,47.921,48.827,1178536,0
2007-08-30,48.48,48.889,48.376,48.499,1188004,0
2007-08-31,48.631,49.058,48.284,48.569,924006,0
2007-09-04,48.729,49.005,48.126,48.64,775658,0
2007-09-05,48.435,49.547,48.294,49.474,1125219,0
2007-09-06,49.411,49.581,49.058,49.316,759992,0
2007-09-07,48.881,49.226,48.35,48.499,813195,0
2007-09-10,50.433,50.433,46.574,48.358,758187,0
2007-09-11,48.215,48.977,48.181,48.934,1052511,0
2007-09-12,48.881,49.455,48.694,48.985,668007,0
2007-09-13,49.19,49.483,49.166,49.26,760217,0
2007-09-14,49.182,49.565,49.031,49.26,509744,0
2007-09-17,49.058,49.278,48.64,49.19,553700,0
2007-09-18,49.234,49.679,48.952,49.617,823793,0
2007-09-19,49.617,50.618,49.411,49.893,1672045,0
2007-09-20,50.095,50.441,49.633,49.679,656734,0
2007-09-21,50.166,50.441,49.679,50.263,1082497,0
2007-09-24,50.185,51.455,49.909,50.249,1717477,0
2007-09-25,51.063,51.311,50.043,51.14,1925117,0
2007-09-26,51.409,52.011,51.276,51.747,1182933,0
2007-09-27,51.925,51.985,51.241,51.568,599248,0
2007-09-28,51.496,51.915,51.132,51.25,796289,0
2007-10-01,51.533,51.657,51.009,51.159,1083388,0
2007-10-02,50.382,51.353,50.372,50.735,847906,0
2007-10-03,50.592,50.787,50.139,50.382,1016327,0
2007-10-04,50.407,50.493,49.794,50.121,1149344,0
2007-10-05,50.308,50.549,49.874,50.407,864039,0
2007-10-08,50.441,51.184,50.441,50.725,660681,0
2007-10-09,50.744,51.054,50.521,50.894,488550,0
2007-10-10,50.876,51.15,50.661,50.885,636219,0
2007-10-11,50.921,51.072,50.263,50.566,1204804,0
2007-10-12,50.476,50.76,50.344,50.671,485889,0
2007-10-15,50.13,50.334,48.961,50.194,1078256,0
2007-10-16,50.06,50.06,49.455,49.573,864711,0
2007-10-17,49.723,50.407,49.642,50.025,744321,0
2007-10-18,49.902,50.087,49.547,49.624,599019,0
2007-10-19,49.455,50.221,49.396,49.51,1764031,0
2007-10-22,49.208,49.556,48.765,49.361,1046763,0
2007-10-23,49.361,50.754,49.058,50.483,2023525,0
2007-10-24,49.37,49.902,47.985,48.126,3613729,0
2007-10-25,48.054,49.324,46.219,48.545,4126182,0
2007-10-26,48.872,48.881,47.799,48.206,1288334,0
2007-10-29,48.247,48.358,47.282,47.674,1474782,0
2007-10-30,47.604,47.656,47.027,47.142,1524831,0
2007-10-31,47.255,47.46,46.422,47.178,2006956,0
2007-11-01,46.919,47.273,46.681,46.815,1637217,0
2007-11-02,46.865,47.264,46.441,47.264,1430817,0
2007-11-05,47.273,47.453,46.901,47.187,865664,0
2007-11-06,47.187,47.319,46.05,47.221,2028053,0
2007-11-07,47.221,47.54,46.732,46.769,1350443,0
2007-11-08,46.815,47.604,46.618,47.505,1335502,0
2007-11-09,47.042,48.199,46.974,47.79,1325306,0
2007-11-12,47.505,48.694,47.505,48.239,1165565,0
2007-11-13,48.452,48.677,48.003,48.677,1329252,0
2007-11-14,48.872,49.148,48.284,48.613,1333120,0
2007-11-15,48.789,49.092,48.145,48.331,1663822,0
2007-11-16,48.561,48.659,48.257,48.376,1193757,0
2007-11-19,48.126,48.545,47.94,48.257,917277,0
2007-11-20,48.622,48.631,47.799,48.181,965865,0
2007-11-21,46.732,48.021,46.732,47.514,1469484,0
2007-11-23,47.734,47.902,47.291,47.834,529866,0
2007-11-26,47.734,48.313,47.042,47.921,1035064,0
2007-11-27,48.071,48.781,47.94,48.561,1217898,0
2007-11-28,48.827,49.411,48.561,49.216,1839839,0
2007-11-29,49.13,49.226,48.748,48.985,1034733,0
2007-11-30,49.474,49.474,48.729,48.845,1349286,0
2007-12-03,48.845,48.862,48.294,48.517,857020,0
2007-12-04,48.4,48.659,48.4,48.561,684127,0
2007-12-05,48.985,49.148,48.685,49.022,939111,0
2007-12-06,49.005,49.031,48.435,48.836,808635,0
2007-12-07,48.772,48.772,48.126,48.257,1310879,0
2007-12-10,48.294,48.435,47.752,48.08,1709008,0
2007-12-11,48.247,48.527,47.985,48.037,1611028,0
2007-12-12,49.208,49.208,47.708,48.003,1092813,0
2007-12-13,48.19,48.19,47.486,47.817,848761,0
2007-12-14,47.683,47.86,47.496,47.496,836167,0
2007-12-17,47.372,47.505,46.937,47.018,859075,0
2007-12-18,47.264,47.264,46.815,47.069,1000549,0
2007-12-19,47.069,47.204,46.574,46.857,898524,0
2007-12-20,46.891,47.187,46.882,47.035,852423,0
2007-12-21,47.239,47.505,46.966,46.966,1665285,0
2007-12-24,47.248,47.248,46.583,47.069,544061,0
2007-12-26,47.187,47.716,47.018,47.514,816018,0
2007-12-27,47.496,47.496,46.937,47.152,768621,0
2007-12-28,47.042,47.453,46.848,46.947,536822,0
2007-12-31,46.947,47.178,46.807,46.928,682973,0
2008-01-02,46.993,46.993,45.873,46.093,1720635,0
2008-01-03,46.103,46.325,45.936,46.227,1210441,0
2008-01-04,45.89,46.298,45.669,45.669,1345849,0
2008-01-07,45.845,46.068,45.59,45.819,1384711,0
2008-01-08,45.811,45.926,45.483,45.544,1952170,0
2008-01-09,45.429,47.197,45.305,47.133,1921907,0
2008-01-10,47.027,48.35,47.018,47.878,2055538,0
2008-01-11,47.674,48.054,47.46,47.734,964363,0
2008-01-14,48.021,48.116,47.364,47.604,978902,0
2008-01-15,47.114,47.453,46.307,46.325,1906964,0
2008-01-16,46.148,47.152,46.148,46.741,1384634,0
2008-01-17,46.788,46.788,45.775,45.837,1618444,0
2008-01-18,46.235,46.263,45.297,45.828,1270944,0
2008-01-22,44.248,46.139,42.644,45.074,2132733,0
2008-01-23,44.541,44.748,43.458,44.117,2000418,0
2008-01-24,44.524,44.648,43.433,43.55,1955772,0
2008-01-25,43.877,43.984,43.149,43.486,1381474,0
2008-01-28,43.265,44.099,43.265,44.09,1000454,0
2008-01-29,44.427,44.588,43.912,44.327,960355,0
2008-01-30,44.524,45.027,44.142,44.435,1125285,0
2008-01-31,43.821,44.18,43.317,43.644,1780438,0
2008-02-01,43.635,44.896,43.568,44.896,1564847,0
2008-02-04,44.905,44.923,44.347,44.347,692638,0
2008-02-05,43.754,44.766,43.754,44.624,1297853,0
2008-02-06,44.832,44.832,44.188,44.41,1419204,0
2008-02-07,44.223,45.385,44.223,44.729,2368863,0
2008-02-08,44.41,44.869,44.366,44.64,2033990,0
2008-02-11,44.515,44.766,44.293,44.524,858485,0
2008-02-12,44.533,45.322,44.356,45.1,1416940,0
2008-02-13,45.358,45.375,44.691,44.878,835926,0
2008-02-14,44.682,44.971,44.374,44.64,1212243,0
2008-02-15,44.673,45.403,44.606,45.403,1033100,0
2008-02-19,45.713,45.909,44.905,44.905,1759878,0
2008-02-20,45.045,46.271,44.801,46.271,1983575,0
2008-02-21,44.356,44.869,42.855,42.855,7452512,0
2008-02-22,42.947,43.593,41.189,41.277,7268518,0
2008-02-25,41.225,42.546,41.117,42.384,3227422,0
2008-02-26,42.35,43.364,42.217,42.963,2320737,0
2008-02-27,42.653,43.355,42.466,42.555,1491581,0
2008-02-28,42.336,42.847,42.139,42.476,1631476,0
2008-02-29,43.345,43.345,42.146,42.29,1942302,0
2008-03-03,42.139,42.394,41.676,42.146,1119552,0
2008-03-04,41.731,42.53,41.731,42.326,1311160,0
2008-03-05,42.281,42.884,41.16,41.765,2429552,0
2008-03-06,41.641,41.695,41.16,41.16,1231903,0
2008-03-07,40.861,41.314,40.692,40.878,1469306,0
2008-03-10,40.683,41.403,40.683,40.983,1651573,0
2008-03-11,41.217,41.863,40.604,41.863,2492391,0
2008-03-12,41.872,42.366,41.364,41.622,1258501,0
2008-03-13,40.958,41.571,40.009,41.11,1305693,0
2008-03-14,41.11,41.33,40.177,40.55,1789508,0
2008-03-17,39.927,40.585,39.326,39.326,2038510,0
2008-03-18,39.768,41.126,39.157,41.083,2148136,0
2008-03-19,41.419,41.685,39.999,39.999,2193209,0
2008-03-20,39.91,40.408,39.255,39.895,2315689,0
2008-03-24,39.973,40.496,39.749,40.338,1143441,0
2008-03-25,40.292,41.003,39.796,40.496,1577911,0
2008-03-26,40.364,40.488,38.722,39.973,1146189,0
2008-03-27,40.167,40.683,40.009,40.408,1256207,0
2008-03-28,40.594,40.835,40.222,40.621,1202764,0
2008-03-31,40.522,40.522,39.902,40.159,2034062,0
2008-04-01,40.346,41.739,40.115,41.739,1378829,0
2008-04-02,41.977,41.977,41.384,41.676,1097714,0
2008-04-03,41.685,41.695,41.11,41.463,901541,0
2008-04-04,41.428,41.428,40.666,41.038,838334,0
2008-04-07,41.33,41.364,40.354,40.435,1049584,0
2008-04-08,40.231,40.941,39.99,40.389,1240762,0
2008-04-09,40.435,41.79,40.435,41.384,1962087,0
2008-04-10,41.277,41.588,41.143,41.384,1272862,0
2008-04-11,40.983,41.481,40.789,40.844,732473,0
2008-04-14,40.958,40.958,40.018,40.532,1071281,0
2008-04-15,40.71,41.251,40.577,40.878,1152953,0
2008-04-16,41.126,41.153,40.612,41.093,654110,0
2008-04-17,41.117,41.242,40.763,41.003,756847,0
2008-04-18,41.11,41.322,40.222,40.47,1983160,0
2008-04-21,42.05,43.967,41.695,43.576,4470132,0
2008-04-22,43.45,43.45,42.653,42.847,2222268,0
2008-04-23,43.45,43.504,42.698,43.202,1406088,0
2008-04-24,43.016,43.514,42.181,43.22,1355101,0
2008-04-25,43.335,43.71,42.812,43.458,878380,0
2008-04-28,43.335,43.877,43.3,43.691,831532,0
2008-04-29,43.372,44.655,43.372,44.496,1379369,0
2008-04-30,44.337,44.923,44.18,44.515,1201593,0
2008-05-01,44.374,44.98,44.134,44.794,983939,0
2008-05-02,45.19,45.19,43.948,44.17,887684,0
2008-05-05,43.886,44.384,43.831,44.134,741435,0
2008-05-06,44.019,44.515,43.7,44.427,553964,0
2008-05-07,44.505,44.933,44.293,44.293,363235,0
2008-05-08,44.124,44.596,44.019,44.232,668523,0
2008-05-09,43.991,44.579,43.788,44.302,614527,0
2008-05-12,44.505,44.691,43.904,44.588,546265,0
2008-05-13,44.615,44.801,43.912,44.134,820070,0
2008-05-14,44.16,44.24,43.754,43.967,865458,0
2008-05-15,43.78,44.588,43.608,44.327,952746,0
2008-05-16,44.277,44.551,44.053,44.419,804616,0
2008-05-19,44.419,44.84,44.24,44.356,660859,0
2008-05-20,44.277,45.278,44.248,44.748,793163,0
2008-05-21,44.878,45.819,44.869,44.98,1071595,0
2008-05-22,44.933,45.42,44.71,45.243,669255,0
2008-05-23,45.138,45.278,44.56,44.655,497551,0
2008-05-27,44.71,44.98,44.347,44.784,553578,0
2008-05-28,44.801,44.933,44.524,44.738,813265,0
2008-05-29,44.887,45.375,44.818,44.997,1129135,0
2008-05-30,44.942,45.278,44.496,44.719,1362472,0
2008-06-02,44.579,44.606,44.08,44.384,1091980,0
2008-06-03,44.366,44.997,43.904,44.232,1244180,0
2008-06-04,44.223,44.419,43.991,44.277,1018184,0
2008-06-05,44.124,44.533,43.975,44.309,635931,0
2008-06-06,44.07,44.09,43.284,43.317,828439,0
2008-06-09,43.317,43.635,42.912,43.424,817757,0
2008-06-10,43.433,44.579,43.433,44.01,1445928,0
2008-06-11,43.895,43.957,43.433,43.568,680363,0
2008-06-12,43.798,44.801,43.635,44.318,969099,0
2008-06-13,44.524,44.98,44.258,44.631,715909,0
2008-06-16,44.427,44.748,43.663,44.046,926536,0
2008-06-17,44.09,44.17,43.388,43.55,697913,0
2008-06-18,43.364,43.532,42.589,42.803,1142422,0
2008-06-19,42.865,43.274,42.608,43.062,807136,0
2008-06-20,42.947,43.167,42.608,42.776,1485683,0
2008-06-23,43.016,43.016,42.155,42.402,812861,0
2008-06-24,42.181,42.181,41.481,41.481,1347189,0
2008-06-25,41.554,43.026,41.554,42.793,1609050,0
2008-06-26,42.402,43.007,42.226,42.431,1127473,0
2008-06-27,42.653,43.007,42.272,42.299,1230997,0
2008-06-30,42.44,43.7,42.336,42.997,1470187,0
2008-07-01,42.598,42.598,41.959,42.235,1992085,0
2008-07-02,42.235,42.725,42.199,42.58,1270074,0
2008-07-03,42.58,43.026,42.394,42.812,683901,0
2008-07-07,43.042,43.265,42.725,43.07,1308908,0
2008-07-08,43.3,43.576,42.662,43.424,2295700,0
2008-07-09,43.468,43.948,43.149,43.379,1658889,0
2008-07-10,43.514,44.223,43.247,44.142,2344494,0
2008-07-11,43.559,43.886,43.239,43.542,1518097,0
2008-07-14,43.912,44.07,43.026,43.23,1118165,0
2008-07-15,43.026,43.45,42.865,43.433,920994,0
2008-07-16,43.406,43.984,43.176,43.984,1445618,0
2008-07-17,43.84,45.037,43.727,44.952,1470748,0
2008-07-18,44.905,46.244,43.975,45.864,2319588,0
2008-07-21,46.059,46.235,45.027,45.552,1419443,0
2008-07-22,47.895,48.223,46.592,47.902,6182532,0
2008-07-23,47.807,48.054,46.244,48.012,2448457,0
2008-07-24,46.388,47.354,45.652,46.592,3034564,0
2008-07-25,46.76,47.197,46.52,46.974,1319922,0
2008-07-28,47.221,47.531,46.696,47.123,1427728,0
2008-07-29,47.319,47.39,46.662,46.714,2104168,0
2008-07-30,47.009,47.594,46.61,46.857,2120843,0
2008-07-31,46.865,47.647,46.723,47.161,1395840,0
2008-08-01,47.213,47.273,46.388,46.857,1495275,0
2008-08-04,46.919,47.548,46.882,47.187,1126700,0
2008-08-05,47.31,47.902,47.229,47.78,1855757,0
2008-08-06,47.63,48.206,47.594,48.029,1557075,0
2008-08-07,48.054,48.748,47.743,48.294,2155970,0
2008-08-08,48.35,49.11,48.206,48.569,1649406,0
2008-08-11,48.545,49.014,48.294,48.569,1482582,0
2008-08-12,48.561,49.074,48.089,48.247,1256642,0
2008-08-13,48.172,48.206,47.701,47.902,1612529,0
2008-08-14,47.772,48.418,47.523,48.172,1100907,0
2008-08-15,48.071,48.789,48.071,48.748,849770,0
2008-08-18,48.435,48.765,48.089,48.313,838315,0
2008-08-19,48.126,48.392,47.799,47.948,1056806,0
2008-08-20,47.948,48.367,47.63,48.037,1112018,0
2008-08-21,47.902,48.942,47.895,48.294,1525848,0
2008-08-22,48.435,48.889,48.154,48.685,629077,0
2008-08-25,48.427,48.579,47.613,47.902,1075319,0
2008-08-26,47.902,48.257,47.743,48.08,884651,0
2008-08-27,48.064,48.303,47.895,48.089,719944,0
2008-08-28,48.275,48.392,47.993,48.199,845430,0
2008-08-29,48.19,48.64,47.921,47.948,734249,0
2008-09-02,48.435,49.173,47.902,48.215,1083016,0
2008-09-03,48.19,48.545,47.826,48.376,1295256,0
2008-09-04,48.071,48.266,47.752,47.869,1924031,0
2008-09-05,47.354,47.94,46.937,47.161,1464803,0
2008-09-08,48.284,48.358,47.39,48.358,1397560,0
2008-09-09,48.35,49.341,48.35,48.586,1552833,0
2008-09-10,48.64,49.074,48.367,48.472,1341899,0
2008-09-11,48.046,48.613,47.726,48.586,1370199,0
2008-09-12,48.037,48.604,47.921,48.41,644760,0
2008-09-15,47.381,48.845,47.381,47.54,1963375,0
2008-09-16,46.966,49.014,46.966,48.08,2380368,0
2008-09-17,47.566,48.037,46.901,47.46,3005584,0
2008-09-18,47.79,50.99,47.328,49.902,14752225,0
2008-09-19,51.213,53.182,49.37,49.633,6147538,0
2008-09-22,49.556,50.441,49.148,50.157,4222741,0
2008-09-23,51.259,51.738,48.4,49.11,5503552,0
2008-09-24,49.11,49.59,47.161,47.381,3734903,0
2008-09-25,47.78,47.78,46.662,47.445,1909595,0
2008-09-26,47.059,47.683,46.059,46.139,2440610,0
2008-09-29,45.999,46.253,43.84,44.579,2314700,0
2008-09-30,45.109,45.873,44.496,45.837,2807027,0
2008-10-01,45.615,45.962,45.465,45.811,1588994,0
2008-10-02,45.633,45.954,44.887,45.092,1401386,0
2008-10-03,45.474,46.122,44.515,44.533,1027516,0
2008-10-06,44.347,44.505,40.878,42.032,2736799,0
2008-10-07,42.199,43.274,41.225,41.225,2333606,0
2008-10-08,40.56,42.342,40.56,40.993,2512351,0
2008-10-09,40.993,41.251,36.807,37.258,3819289,0
2008-10-10,36.106,37.321,34.457,35.822,3606381,0
2008-10-13,37.507,38.005,36.177,37.819,2640553,0
2008-10-14,38.811,39.936,38.599,39.936,2268817,0
2008-10-15,39.477,39.477,36.195,36.222,2115000,0
2008-10-16,36.195,37.037,34.481,36.078,2956730,0
2008-10-17,34.303,36.86,34.296,35.723,1680918,0
2008-10-20,35.732,37.827,35.308,37.792,1863627,0
2008-10-21,39.654,40.983,38.261,39.861,3985565,0
2008-10-22,39.61,39.61,36.612,37.429,2914647,0
2008-10-23,37.507,38.278,35.05,36.77,1989163,0
2008-10-24,34.918,36.947,34.809,36.078,2125200,0
2008-10-27,35.46,36.966,35.05,35.842,2040011,0
2008-10-28,36.185,37.727,35.236,37.615,2450401,0
2008-10-29,37.383,39.654,37.037,38.261,2684819,0
2008-10-30,38.926,39.861,37.997,38.96,1622906,0
2008-10-31,38.786,41.641,38.429,41.518,2610329,0
2008-11-03,41.225,42.431,40.87,41.968,1366798,0
2008-11-04,42.412,43.087,41.676,42.679,1450098,0
2008-11-05,41.986,42.937,40.964,41.048,888707,0
2008-11-06,40.496,41.58,40.056,40.47,1456364,0
2008-11-07,40.522,41.518,40.159,41.314,1038607,0
2008-11-10,42.014,42.555,40.639,41.207,1272221,0
2008-11-11,41.277,41.872,40.648,41.083,1658397,0
2008-11-12,40.639,41.003,39.768,39.861,1766442,0
2008-11-13,40.222,42.281,39.964,42.281,3153767,0
2008-11-14,41.828,43.94,41.658,42.571,1743379,0
2008-11-17,42.208,42.326,40.95,40.983,1606553,0
2008-11-18,40.806,42.087,40.267,41.536,1414408,0
2008-11-19,41.481,42.022,38.944,38.979,1661697,0
2008-11-20,38.821,39.21,36.034,36.335,2196345,0
2008-11-21,37.02,38.214,35.487,38.214,2241195,0
2008-11-24,38.696,40.105,38.02,39.185,2205856,0
2008-11-25,39.717,40.167,37.747,38.377,4254182,0
2008-11-26,38.166,39.786,37.835,39.724,1320175,0
2008-11-28,39.628,41.357,39.628,41.314,1166734,0
2008-12-01,40.496,40.657,38.342,38.342,1361457,0
2008-12-02,38.794,39.919,38.324,39.307,2059104,0
2008-12-03,38.652,40.835,38.421,40.71,1427346,0
2008-12-04,40.259,41.695,39.869,40.522,1534333,0
2008-12-05,40.32,42.112,39.413,41.959,1511574,0
2008-12-08,42.504,42.616,41.33,41.89,1331139,0
2008-12-09,41.713,42.707,41.436,41.554,1229084,0
2008-12-10,41.723,42.412,40.941,41.463,1448742,0
2008-12-11,41.207,42.358,40.964,41.349,1273631,0
2008-12-12,40.55,41.977,40.55,41.968,896433,0
2008-12-15,42.103,42.571,40.87,41.951,1439444,0
2008-12-16,42.431,43.948,41.809,43.849,1917042,0
2008-12-17,43.542,44.124,42.963,43.84,1376141,0
2008-12-18,43.867,44.878,43.44,44.214,1594844,0
2008-12-19,44.524,44.878,43.139,44.496,2006726,0
2008-12-22,44.427,44.962,43.984,44.818,1475361,0
2008-12-23,45.119,45.322,43.568,43.727,1284462,0
2008-12-24,43.912,44.232,43.106,43.691,566530,0
2008-12-26,43.931,44.664,43.746,44.515,706679,0
2008-12-29,44.515,44.915,44.028,44.471,1448630,0
2008-12-30,44.71,45.971,44.673,45.971,1120169,0
2008-12-31,45.695,46.227,45.129,46.05,1588685,0
2009-01-02,46.546,47,45.411,46.891,1352529,0
2009-01-05,46.857,46.857,45.173,45.713,2172042,0
2009-01-06,43.804,44.001,41.828,43.026,4843330,0
2009-01-07,42.563,43.904,42.13,43.644,2308289,0
2009-01-08,43.372,43.644,42.679,43.396,1907803,0
2009-01-09,43.139,43.274,42.094,42.598,1505024,0
2009-01-12,42.042,42.635,42.032,42.235,1136885,0
2009-01-13,42.13,43.211,41.986,42.893,1533980,0
2009-01-14,42.342,42.598,41.739,41.935,1146962,0
2009-01-15,41.872,42.35,41.251,42.067,1695538,0
2009-01-16,42.457,43.424,42.155,43.22,1295346,0
2009-01-20,43.034,43.542,41.428,41.454,1148089,0
2009-01-21,41.837,42.538,41.374,42.486,1437641,0
2009-01-22,42.058,42.486,41.296,41.995,1152098,0
2009-01-23,41.481,41.968,40.789,41.384,1710305,0
2009-01-26,44.579,45.448,43.159,45.394,5374828,0
2009-01-27,45.757,45.757,44.775,45.074,1875790,0
2009-01-28,45.552,45.749,44.356,45.465,2156007,0
2009-01-29,45.02,45.297,43.877,44.24,1982965,0
2009-01-30,43.867,44.232,43.372,43.78,1784246,0
2009-02-02,43.727,44.541,43.026,44.401,1317059,0
2009-02-03,44.579,45.155,44.07,44.915,1514538,0
2009-02-04,44.933,45.403,44.391,44.71,2776585,0
2009-02-05,44.606,45.623,44.356,45.465,1887913,0
2009-02-06,45.207,46.352,45.147,46.271,2012811,0
2009-02-09,46.139,46.37,45.483,46.235,1488527,0
2009-02-10,46.103,46.235,44.748,44.905,2489581,0
2009-02-11,46.084,46.536,44.302,45.403,1410133,0
2009-02-12,42.589,45.358,41.179,45.358,2851359,0
2009-02-13,45.465,46.485,45.011,46.158,2174504,0
2009-02-17,44.738,45.234,44.401,44.818,1258778,0
2009-02-18,44.997,45.215,44.435,44.825,1419766,0
2009-02-19,45.027,45.544,44.71,45.109,1425380,0
2009-02-20,44.435,45.534,44.18,45.394,2283054,0
2009-02-23,45.685,45.685,44.053,44.327,2245978,0
2009-02-24,44.664,45.677,44.374,45.552,1979596,0
2009-02-25,45.269,45.757,44.533,44.794,1627836,0
2009-02-26,45.305,45.305,42.653,42.698,2070839,0
2009-02-27,42.087,42.495,40.56,40.657,3204662,0
2009-03-02,39.945,40.648,39.878,39.895,2241723,0
2009-03-03,40.267,40.728,39.522,40.056,1995119,0
2009-03-04,40.292,41.828,40.213,41.065,1747669,0
2009-03-05,40.275,40.683,39.699,39.945,1759875,0
2009-03-06,38.005,39.398,37.579,39.398,2110336,0
2009-03-09,38.89,39.307,38.242,38.553,1597061,0
2009-03-10,38.758,39.919,38.553,39.861,1824944,0
2009-03-11,40.018,40.7,39.122,39.21,1234030,0
2009-03-12,39.22,40.844,39.007,40.816,1533300,0
2009-03-13,40.772,41.314,40.32,41.16,1542682,0
2009-03-16,41.454,41.854,40.683,40.806,1683048,0
2009-03-17,40.896,41.101,39.822,40.604,1976281,0
2009-03-18,40.648,41.314,40.064,40.373,1974743,0
2009-03-19,40.398,40.844,39.078,39.353,1614740,0
2009-03-20,39.522,40.373,39.432,39.936,2699417,0
2009-03-23,40.046,40.905,39.6,40.905,1298627,0
2009-03-24,40.541,41.393,40.338,40.95,1413621,0
2009-03-25,40.964,41.854,40.835,41.49,1645952,0
2009-03-26,41.613,42.094,41.217,41.881,1995715,0
2009-03-27,41.384,41.8,41.101,41.349,1276356,0
2009-03-30,40.789,41.881,40.514,41.731,1345070,0
2009-03-31,41.695,42.847,41.666,42.121,1221347,0
2009-04-01,41.739,42.112,40.958,42.014,1099079,0
2009-04-02,42.635,43.44,42.181,42.733,1300919,0
2009-04-03,42.635,42.855,41.658,42.394,983298,0
2009-04-06,42.139,43.176,41.959,42.402,1090284,0
2009-04-07,41.809,42.598,41.536,42.146,1046722,0
2009-04-08,42.366,42.75,41.622,42.19,844857,0
2009-04-09,42.954,43.183,42.394,43.042,874632,0
2009-04-13,42.874,43.317,42.635,43.149,884052,0
2009-04-14,42.803,43.433,42.571,43.167,1108546,0
2009-04-15,43.078,43.663,42.847,43.585,1376756,0
2009-04-16,43.585,44.01,43.202,43.821,888621,0
2009-04-17,44.01,44.801,43.804,44.596,1676034,0
2009-04-20,44.18,45.055,44.028,44.801,1927875,0
2009-04-21,45.775,48.303,45.599,47.398,4246297,0
2009-04-22,46.235,46.873,46.068,46.546,2779683,0
2009-04-23,46.536,46.696,44.374,44.682,2753226,0
2009-04-24,45.055,45.305,44.356,44.56,1148283,0
2009-04-27,44.738,46.183,44.478,45.845,2016195,0
2009-04-28,45.811,46.628,45.652,45.88,1734130,0
2009-04-29,45.944,46.28,45.331,45.615,1504608,0
2009-04-30,43.991,46.704,43.991,45.534,1928695,0
2009-05-01,45.59,45.803,44.206,44.801,1593055,0
2009-05-04,45.234,45.234,44.17,45.155,1481425,0
2009-05-05,44.98,45.89,44.579,45.775,1496280,0
2009-05-06,46.103,46.244,45.261,45.703,1119850,0
2009-05-07,45.926,46.769,45.652,46.177,1411373,0
2009-05-08,46.36,47.027,46.05,46.344,1280453,0
2009-05-11,46.244,46.681,45.741,46.344,1341621,0
2009-05-12,46.344,46.966,46.183,46.449,1753469,0
2009-05-13,46.084,46.503,45.58,45.766,1060079,0
2009-05-14,45.828,46.219,45.243,46.031,1107846,0
2009-05-15,45.971,45.971,44.462,44.71,1638952,0
2009-05-18,44.962,45.287,44.142,45.287,1481393,0
2009-05-19,46.307,46.536,45.623,45.909,1862823,0
2009-05-20,46.289,46.352,45.358,45.465,1649599,0
2009-05-21,45.394,45.456,44.384,44.551,1225607,0
2009-05-22,44.691,45.084,44.248,44.524,848379,0
2009-05-26,44.664,45.926,44.151,45.811,1172973,0
2009-05-27,45.873,46.13,45.474,45.492,1134052,0
2009-05-28,45.854,46.379,45.5,45.785,1065806,0
2009-05-29,45.695,46.325,45.358,46.325,1515616,0
2009-06-01,46.873,47.051,46.574,46.84,1233157,0
2009-06-02,46.823,47.772,46.592,47.505,972584,0
2009-06-03,47.273,47.842,47.152,47.486,978355,0
2009-06-04,47.647,47.674,46.696,46.937,1162615,0
2009-06-05,47.027,47.381,45.899,46.253,1505776,0
2009-06-08,46.244,46.536,45.375,45.474,1277377,0
2009-06-09,45.741,45.811,45.19,45.42,1152868,0
2009-06-10,45.695,45.89,45.147,45.439,1323325,0
2009-06-11,45.571,46.122,45.509,45.741,1010667,0
2009-06-12,45.623,46.28,45.155,46.031,1054996,0
2009-06-15,45.909,45.917,44.505,44.64,1319256,0
2009-06-16,44.859,45.305,44.24,44.887,1209221,0
2009-06-17,44.923,46.779,44.801,46.352,1259294,0
2009-06-18,46.379,47.921,46.235,47.772,1503180,0
2009-06-19,48.012,48.452,47.248,47.683,2120833,0
2009-06-22,47.418,47.418,46.61,46.848,1091626,0
2009-06-23,46.732,47.301,46.352,46.947,1338653,0
2009-06-24,47.63,48.35,47.213,48.154,1798777,0
2009-06-25,48.313,49.723,48.071,49.581,1877402,0
2009-06-26,49.501,49.501,48.704,49.014,1638777,0
2009-06-29,49.199,49.865,48.41,49.803,989073,0
2009-06-30,49.909,50.407,49.419,50.06,1429926,0
2009-07-01,50.175,50.735,49.758,50.325,1195418,0
2009-07-02,49.856,49.902,48.704,48.789,2137772,0
2009-07-06,48.569,49.723,48.569,49.59,1203258,0
2009-07-07,49.59,50.407,49.483,49.565,1506763,0
2009-07-08,49.884,49.979,49.455,49.741,1962192,0
2009-07-09,50.052,50.121,48.49,48.772,1775577,0
2009-07-10,48.48,48.977,47.665,48.029,1447944,0
2009-07-13,48.029,48.537,47.301,48.508,936180,0
2009-07-14,48.49,48.781,48.089,48.561,1151401,0
2009-07-15,48.757,49.242,48.08,49.005,1564695,0
2009-07-16,48.934,49.917,48.537,49.741,1205607,0
2009-07-17,49.633,49.741,49.216,49.573,1019446,0
2009-07-20,49.679,49.874,48.704,49.687,2127207,0
2009-07-21,50.308,50.698,48.215,49.483,3466552,0
2009-07-22,49.341,49.902,48.649,48.916,1942644,0
2009-07-23,49.022,49.679,48.4,49.139,1971265,0
2009-07-24,48.897,49.624,48.748,49.624,1307720,0
2009-07-27,49.697,49.893,48.721,49.251,1416475,0
2009-07-28,49.19,49.856,46.183,47.665,5883805,0
2009-07-29,48.154,49.446,47.878,48.977,3227043,0
2009-07-30,49.139,49.139,48.181,48.232,1816854,0
2009-07-31,48.071,48.836,47.762,48.452,2131156,0
2009-08-03,48.49,48.704,47.142,47.734,2476024,0
2009-08-04,47.548,47.976,47.46,47.54,1976583,0
2009-08-05,47.477,47.647,46.565,46.691,1599875,0
2009-08-06,46.574,47.381,46.192,47.105,2053736,0
2009-08-07,47.337,47.613,47.152,47.273,1484302,0
2009-08-10,47.291,47.799,47.018,47.708,1513150,0
2009-08-11,47.46,48.029,47.229,47.337,1502575,0
2009-08-12,47.319,47.878,46.974,47.566,870453,0
2009-08-13,47.39,47.878,46.947,47.878,951827,0
2009-08-14,47.94,48.303,47.248,47.665,969145,0
2009-08-17,47.477,48.649,47.152,48.199,1227072,0
2009-08-18,48.181,48.215,47.354,47.523,1003702,0
2009-08-19,47.291,48.071,47.197,47.799,1058279,0
2009-08-20,47.807,48.499,47.594,48.41,1080063,0
2009-08-21,48.659,48.818,48.313,48.694,1268197,0
2009-08-24,48.906,49.11,48.435,49.058,935833,0
2009-08-25,48.995,49.608,48.872,49.13,1687800,0
2009-08-26,48.942,49.27,48.4,49.065,1769005,0
2009-08-27,49.216,49.351,48.561,49.092,1149903,0
2009-08-28,49.11,49.288,48.462,48.622,1095747,0
2009-08-31,48.427,48.631,47.54,47.869,1649062,0
2009-09-01,47.638,47.743,46.751,46.956,1893128,0
2009-09-02,46.741,47.613,46.741,47.035,1648335,0
2009-09-03,47.051,47.665,46.672,47.594,1435765,0
2009-09-04,47.647,48.266,47.468,48.098,1003355,0
2009-09-08,48.199,48.4,46.865,47.328,2302215,0
2009-09-09,47.282,47.985,47.133,47.743,1324396,0
2009-09-10,47.752,48.392,47.364,48.392,899952,0
2009-09-11,48.367,48.677,48.046,48.098,1346553,0
2009-09-14,48.021,48.303,47.921,48.206,1471629,0
2009-09-15,48.064,48.064,47.035,47.229,2582890,0
2009-09-16,46.28,46.882,45.685,46.441,3088520,0
2009-09-17,46.084,46.316,45.358,45.465,3951903,0
2009-09-18,45.571,45.775,44.57,45.243,3600411,0
2009-09-21,44.85,46.704,44.85,45.677,2747923,0
2009-09-22,45.757,49.483,45.278,47.213,8578218,0
2009-09-23,47.31,47.752,46.413,47.264,2498059,0
2009-09-24,47.426,47.701,46.168,46.493,2007596,0
2009-09-25,46.122,47.018,45.261,46.298,1923437,0
2009-09-28,46.344,46.831,46.289,46.691,1495983,0
2009-09-29,46.751,46.84,45.926,46.36,1330232,0
2009-09-30,46.344,46.574,45.854,46.298,1349946,0
2009-10-01,46.13,46.352,45.793,45.854,1436272,0
2009-10-02,45.766,46.459,45.42,46.202,1579327,0
2009-10-05,46.253,46.645,45.803,46.602,1532830,0
2009-10-06,46.696,47.229,46.28,46.993,1100069,0
2009-10-07,46.831,47.39,46.732,47.319,1095862,0
2009-10-08,47.436,48.08,47.204,47.842,1341744,0
2009-10-09,47.985,48.729,47.94,48.729,1126070,0
2009-10-12,48.729,48.789,48.303,48.443,1217127,0
2009-10-13,48.35,48.569,47.842,48.162,1058746,0
2009-10-14,48.418,49.296,48.071,49.182,1259184,0
2009-10-15,49.014,49.351,48.64,49.324,1444321,0
2009-10-16,48.631,49.139,48.35,48.934,1557732,0
2009-10-19,49.022,50.512,49.014,50.308,2218512,0
2009-10-20,51.7,51.7,49.234,50.239,2837666,0
2009-10-21,50.363,50.735,49.659,49.902,2468303,0
2009-10-22,49.847,50.566,49.528,50.433,2343424,0
2009-10-23,50.503,50.787,49.669,49.962,1271471,0
2009-10-26,50.08,50.628,49.501,49.659,1026572,0
2009-10-27,49.943,50.382,49.419,49.81,1051225,0
2009-10-28,49.651,50.08,49.519,49.59,1938249,0
2009-10-29,49.776,50.399,49.608,50.399,1989389,0
2009-10-30,50.249,50.476,49.306,49.617,1562093,0
2009-11-02,49.82,50.157,49.333,49.794,1586697,0
2009-11-03,49.723,50.221,49.59,50.221,1621413,0
2009-11-04,50.263,50.787,50.13,50.203,1652095,0
2009-11-05,50.255,51.099,50.255,51.099,998136,0
2009-11-06,51.099,51.38,50.787,51.311,1331434,0
2009-11-09,51.541,52.136,51.276,52.066,1593484,0
2009-11-10,51.842,52.349,51.729,51.934,1123988,0
2009-11-11,52.093,52.128,51.285,51.577,1397026,0
2009-11-12,51.363,52.205,50.795,51.596,1350095,0
2009-11-13,51.596,52.233,51.496,52.019,1343977,0
2009-11-16,52.223,52.847,52.011,52.714,1131133,0
2009-11-17,52.696,52.696,51.985,52.401,1161736,0
2009-11-18,52.279,52.455,51.842,51.876,1006721,0
2009-11-19,51.738,51.738,51.009,51.568,1234740,0
2009-11-20,51.505,51.869,51.409,51.587,1501413,0
2009-11-23,51.876,52.189,51.63,52.153,1311763,0
2009-11-24,51.943,52.41,51.807,52.205,1034085,0
2009-11-25,52.342,52.428,52.056,52.373,644160,0
2009-11-27,51.533,52.002,51.109,51.69,374179,0
2009-11-30,51.559,51.852,51.184,51.399,1188669,0
2009-12-01,51.925,52.324,51.729,51.95,1273878,0
2009-12-02,51.807,52.342,51.807,52.011,984413,0
2009-12-03,51.835,52.145,51.14,51.231,941443,0
2009-12-04,51.612,52.401,51.427,51.665,987742,0
2009-12-07,51.577,52.633,51.505,52.365,1005183,0
2009-12-08,51.959,52.669,51.798,52.233,899829,0
2009-12-09,52.314,52.553,52.019,52.153,881863,0
2009-12-10,52.474,52.773,52.349,52.569,1128646,0
2009-12-11,52.559,53.749,52.559,53.608,1760583,0
2009-12-14,53.866,54.736,53.768,54.505,1436158,0
2009-12-15,54.521,55.373,54.294,55.063,1151965,0
2009-12-16,55.285,55.737,54.627,54.78,1062958,0
2009-12-17,54.567,54.71,53.885,54.006,1025469,0
2009-12-18,54.23,54.416,53.636,54.053,1585210,0
2009-12-21,54.425,54.929,54.397,54.691,769906,0
2009-12-22,54.701,55.099,54.318,54.515,907229,0
2009-12-23,54.434,54.976,54.416,54.425,643610,0
2009-12-24,54.425,54.637,54.345,54.627,216456,0
2009-12-28,54.627,54.736,54.318,54.592,555381,0
2009-12-29,54.539,54.929,54.539,54.654,477567,0
2009-12-30,54.609,54.736,54.116,54.37,413434,0
2009-12-31,54.257,54.361,53.52,53.563,572678,0
2010-01-04,53.875,54.275,53.431,54.257,1179066,0
2010-01-05,54.061,54.148,52.569,53.042,1730509,0
2010-01-06,52.819,53.033,51.194,52.223,3589441,0
2010-01-07,52.128,52.898,52.056,52.73,1257991,0
2010-01-08,52.474,53.255,52.447,52.73,1251424,0
2010-01-11,52.819,53.218,52.738,52.864,728590,0
2010-01-12,52.783,53.068,52.287,52.528,751906,0
2010-01-13,52.819,53.395,52.401,53.172,1154004,0
2010-01-14,52.996,54.089,52.996,54.025,871381,0
2010-01-15,53.875,53.875,53.085,53.45,1337586,0
2010-01-19,53.589,54.701,53.459,54.654,1208729,0
2010-01-20,54.654,54.754,53.218,53.795,1329725,0
2010-01-21,53.724,54.015,52.705,53.024,1405285,0
2010-01-22,52.642,52.908,51.993,52.163,1988714,0
2010-01-25,51.018,51.672,49.288,50.956,4266849,0
2010-01-26,50.618,51.231,50.458,51.028,1583887,0
2010-01-27,51.063,51.177,49.82,50.239,2169888,0
2010-01-28,50.221,50.717,49.669,49.723,947682,0
2010-01-29,49.13,49.97,48.729,49.388,1866862,0
2010-02-01,49.565,50.483,49.474,50.07,2264361,0
2010-02-02,50.147,50.814,49.838,50.566,1548492,0
2010-02-03,50.521,50.521,49.856,50.102,1326136,0
2010-02-04,49.893,49.962,49.156,49.173,1975290,0
2010-02-05,49.251,49.405,48.527,49.324,1323766,0
2010-02-08,49.148,49.166,48.462,48.789,1466454,0
2010-02-09,48.781,49.776,48.781,49.396,1294450,0
2010-02-10,49.166,49.803,48.934,49.465,1083916,0
2010-02-11,49.296,49.884,48.934,49.59,1210058,0
2010-02-12,49.148,49.82,48.934,49.741,1157013,0
2010-02-16,49.934,50.298,49.492,50.289,1567685,0
2010-02-17,50.493,51.203,50.424,50.913,1168526,0
2010-02-18,50.859,51.417,50.708,51.184,968835,0
2010-02-19,51.018,51.099,50.559,51.009,1607432,0
2010-02-22,50.999,51.39,50.795,50.894,1304138,0
2010-02-23,50.661,50.795,50.175,50.298,1420551,0
2010-02-24,50.325,50.602,50.087,50.407,1013110,0
2010-02-25,50.025,50.354,49.838,50.289,1425853,0
2010-02-26,50.416,50.635,50.08,50.344,1133261,0
2010-03-01,50.372,50.982,50.298,50.424,1405241,0
2010-03-02,50.521,50.744,50.203,50.255,1718482,0
2010-03-03,50.27,50.407,49.474,49.528,3526861,0
2010-03-04,49.786,49.884,49.27,49.633,1603688,0
2010-03-05,49.705,49.962,49.519,49.847,1244294,0
2010-03-08,49.669,49.847,49.528,49.617,1231671,0
2010-03-09,49.388,49.598,49.341,49.428,875133,0
2010-03-10,49.208,49.679,49.208,49.455,1716265,0
2010-03-11,49.316,49.659,49.216,49.617,1343040,0
2010-03-12,49.741,49.925,49.556,49.651,1173800,0
2010-03-15,49.624,49.962,49.405,49.962,1615600,0
2010-03-16,50.06,50.602,50.007,50.521,1542608,0
2010-03-17,50.458,51.223,50.458,50.999,1459361,0
2010-03-18,51.099,51.417,50.823,51.177,1041513,0
2010-03-19,50.876,51.132,50.521,50.832,2901918,0
2010-03-22,50.804,51.7,49.776,51.409,1600396,0
2010-03-23,51.231,51.231,50.424,50.814,1682716,0
2010-03-24,50.795,51.14,50.717,50.963,1699795,0
2010-03-25,51.303,51.587,51.045,51.409,1671224,0
2010-03-26,51.436,51.63,51.353,51.353,1441664,0
2010-03-29,51.445,52.011,51.445,51.886,787649,0
2010-03-30,52.002,52.163,51.719,52.019,703576,0
2010-03-31,52.011,52.011,51.541,51.709,999863,0
2010-04-01,51.738,52.428,51.738,52.401,1252031,0
2010-04-05,52.605,52.605,51.959,52.252,915170,0
2010-04-06,52.066,52.145,51.657,51.807,1281935,0
2010-04-07,51.612,51.755,51.427,51.64,1397284,0
2010-04-08,51.622,51.622,51.276,51.462,1408631,0
2010-04-09,51.488,51.612,51.311,51.587,1409972,0
2010-04-12,51.672,51.719,51.427,51.541,1284295,0
2010-04-13,51.505,51.816,50.999,51.672,1560863,0
2010-04-14,51.63,51.672,51.345,51.622,1121622,0
2010-04-15,51.622,52.705,51.479,52.559,2094107,0
2010-04-16,52.569,52.773,51.64,51.682,2215289,0
2010-04-19,51.533,53.422,51.488,53.103,4350577,0
2010-04-20,53.395,53.477,52.773,52.873,1948583,0
2010-04-21,51.816,52.847,51.15,51.479,5285898,0
2010-04-22,51.488,51.765,51.184,51.471,1652850,0
2010-04-23,51.363,51.551,50.956,51.303,2167773,0
2010-04-26,51.159,51.559,50.859,50.921,0,0
2010-04-27,50.717,51.099,49.943,49.989,1775918,0
2010-04-28,50.221,50.476,49.624,50.289,1883722,0
2010-04-29,50.661,51.009,50.476,50.787,1994010,0
2010-04-30,50.717,51.203,50.476,50.708,2888287,0
2010-05-03,50.929,51.081,50.121,50.334,2740895,0
2010-05-04,49.989,50.121,49.242,49.659,2558460,0
2010-05-05,49.37,50.391,49.242,50.203,3186275,0
2010-05-06,50.08,50.521,36.195,48.855,3579408,0
2010-05-07,48.809,48.942,47.957,48.35,3309435,0
2010-05-10,49.361,50.087,48.392,48.729,3764285,0
2010-05-11,48.367,49.139,47.94,48.694,2486209,0
2010-05-12,48.748,49.216,48.472,49.139,1570306,0
2010-05-13,49.022,49.474,48.721,49.014,1543925,0
2010-05-14,48.694,48.827,48.054,48.765,1879290,0
2010-05-17,49.04,49.04,48.089,48.49,2085655,0
2010-05-18,48.649,49.058,48.145,48.172,1220268,0
2010-05-19,47.957,48.427,47.852,48.162,1260500,0
2010-05-20,47.548,47.548,46.316,46.316,2481830,0
2010-05-21,45.757,46.61,45.741,46.352,3013577,0
2010-05-24,46.059,46.704,45.944,45.99,2740680,0
2010-05-25,45.224,45.695,45.138,45.669,2476315,0
2010-05-26,45.803,46.298,45.766,45.899,1964844,0
2010-05-27,46.476,46.901,46.219,46.901,1577198,0
2010-05-28,46.928,47.018,46.467,46.798,2172222,0
2010-06-01,46.413,46.413,45.723,45.723,2009579,0
2010-06-02,45.793,46.618,45.757,46.61,1388416,0
2010-06-03,46.681,47.123,46.654,46.956,1520945,0
2010-06-04,46.031,46.672,45.526,45.713,1646393,0
2010-06-07,46.007,46.628,45.713,45.962,1765497,0
2010-06-08,45.99,46.352,45.429,45.971,1534570,0
2010-06-09,46.244,46.583,45.873,45.98,1523193,0
2010-06-10,46.52,46.798,46.413,46.645,1588217,0
2010-06-11,46.352,46.891,46.263,46.815,1402428,0
2010-06-14,47.051,47.239,46.909,46.937,1338794,0
2010-06-15,47.239,47.674,47.178,47.63,1517670,0
2010-06-16,47.248,47.78,47.248,47.594,1728967,0
2010-06-17,47.772,47.886,47.123,47.39,1388481,0
2010-06-18,47.576,47.576,47.027,47.097,1256199,0
2010-06-21,47.398,47.418,46.823,47.097,1609649,0
2010-06-22,47.123,47.381,46.21,46.253,1575595,0
2010-06-23,46.219,46.307,45.615,45.766,1431978,0
2010-06-24,45.552,45.899,44.738,44.869,1753969,0
2010-06-25,44.809,45.492,44.673,45.011,2628289,0
2010-06-28,45.164,45.652,44.896,45.315,1161751,0
2010-06-29,44.664,44.923,44.248,44.401,1989245,0
2010-06-30,44.259,44.658,44.071,44.152,1568212,0
2010-07-01,43.904,43.904,43.052,43.746,2100143,0
2010-07-02,43.886,43.931,43.364,43.644,1264081,0
2010-07-06,44.09,44.09,43.149,43.388,1431726,0
2010-07-07,43.522,44.197,43.239,44.151,1666891,0
2010-07-08,44.309,44.596,44.061,44.248,1079464,0
2010-07-09,44.293,44.302,43.812,44.117,1050518,0
2010-07-12,44.028,44.267,43.681,43.886,1404587,0
2010-07-13,44.117,44.859,43.877,44.809,1292993,0
2010-07-14,44.664,45.138,44.374,44.887,957624,0
2010-07-15,44.818,45.34,44.478,44.98,864478,0
2010-07-16,44.809,44.809,43.568,43.727,1018137,0
2010-07-19,43.895,44.24,43.477,43.84,1305004,0
2010-07-20,43.514,44.347,43.292,44.309,1779808,0
2010-07-21,41.179,42.44,40.835,41.428,6076882,0
2010-07-22,41.79,41.79,38.989,39.53,6583268,0
2010-07-23,39.512,40.046,39.372,39.663,3450187,0
2010-07-26,39.895,40.56,39.734,40.496,2234769,0
2010-07-27,40.816,41.286,40.426,40.958,3247964,0
2010-07-28,40.7,41.384,40.532,41.197,3517362,0
2010-07-29,41.428,41.898,40.844,41.083,2530272,0
2010-07-30,40.718,41.8,40.718,41.685,2395634,0
2010-08-02,42.146,42.759,41.854,42.688,2034654,0
2010-08-03,42.299,42.829,42.05,42.112,2549788,0
2010-08-04,42.05,42.954,42.042,42.829,1667580,0
2010-08-05,42.698,42.759,42.139,42.759,1182698,0
2010-08-06,42.625,42.75,42.155,42.679,1432437,0
2010-08-09,42.741,43.052,42.698,42.92,1001577,0
2010-08-10,42.698,43.45,42.504,43.292,1440011,0
2010-08-11,42.855,42.855,41.731,41.995,1450333,0
2010-08-12,41.393,42.317,41.197,42.058,1217993,0
2010-08-13,41.872,42.299,41.765,42.014,984451,0
2010-08-16,41.731,41.977,41.364,41.765,1103295,0
2010-08-17,42.042,42.448,41.898,42.317,1246996,0
2010-08-18,42.235,42.384,41.951,42.245,799644,0
2010-08-19,42.004,42.164,41.003,41.038,1258555,0
2010-08-20,40.914,41.251,40.718,41.143,1106854,0
2010-08-23,41.296,41.739,40.914,40.974,949563,0
2010-08-24,40.577,40.718,39.861,40.028,1841338,0
2010-08-25,39.887,40.418,39.832,40.259,1534735,0
2010-08-26,40.283,40.408,39.647,39.691,1327814,0
2010-08-27,39.851,39.99,39.139,39.61,1557324,0
2010-08-30,39.619,39.814,39.282,39.326,1129236,0
2010-08-31,39.118,39.279,38.479,38.585,1565574,0
2010-09-01,38.899,39.91,38.899,39.851,1478930,0
2010-09-02,39.786,40.009,39.647,39.919,1191664,0
2010-09-03,40.115,40.772,40.089,40.746,1975096,0
2010-09-07,40.514,40.964,40.389,40.398,2374011,0
2010-09-08,40.496,40.763,40.25,40.32,2491206,0
2010-09-09,40.648,41.403,40.522,41.349,1722967,0
2010-09-10,41.286,42.546,41.242,42.35,2029612,0
2010-09-13,42.555,42.555,41.499,41.713,1703940,0
2010-09-14,41.676,42.336,41.641,42.121,1035332,0
2010-09-15,41.968,42.963,41.898,42.963,1203293,0
2010-09-16,42.733,42.793,42.281,42.402,881041,0
2010-09-17,42.598,42.855,42.466,42.821,1673671,0
2010-09-20,42.829,44.258,42.821,44.099,1443653,0
2010-09-21,43.957,44.302,43.424,43.522,1841739,0
2010-09-22,43.542,43.736,43.388,43.406,1228062,0
2010-09-23,43.052,43.84,43.052,43.274,1172637,0
2010-09-24,43.522,43.772,43.3,43.593,1104452,0
2010-09-27,43.585,43.585,42.893,43.139,599217,0
2010-09-28,43.078,44.232,43.078,44.188,1151885,0
2010-09-29,44.18,44.356,43.991,44.019,884620,0
2010-09-30,44.076,44.847,44.042,44.773,1581148,0
2010-10-01,44.869,45.207,44.293,44.471,1331364,0
2010-10-04,44.267,44.541,43.746,43.895,1132671,0
2010-10-05,44.267,44.989,44.223,44.942,1075901,0
2010-10-06,44.869,45.003,44.655,44.905,1325583,0
2010-10-07,44.942,45.147,44.293,44.56,1514430,0
2010-10-08,44.673,44.818,44.277,44.729,875224,0
2010-10-11,44.682,45.1,44.524,44.775,656240,0
2010-10-12,44.673,45.011,44.533,44.887,544447,0
2010-10-13,44.962,45.315,44.887,44.905,1093885,0
2010-10-14,44.729,45.011,43.931,44.327,1560995,0
2010-10-15,44.588,44.896,44.24,44.655,1462688,0
2010-10-18,44.738,45.793,44.56,45.749,1510745,0
2010-10-19,44.989,45.608,44.277,44.427,2285384,0
2010-10-20,45.19,45.243,42.308,42.394,6951345,0
2010-10-21,42.589,42.589,41.473,42.394,3867662,0
2010-10-22,42.384,43.542,42.366,43.495,2200798,0
2010-10-25,43.576,44.053,43.514,43.831,1505463,0
2010-10-26,43.727,44.197,43.618,43.948,2399895,0
2010-10-27,43.831,44.117,43.568,43.867,1984376,0
2010-10-28,44.053,44.293,43.22,43.345,1629118,0
2010-10-29,43.247,43.684,43.247,43.593,1339828,0
2010-11-01,43.71,44.108,43.396,43.798,830641,0
2010-11-02,44.17,44.766,44.07,44.691,794225,0
2010-11-03,44.85,45.394,44.524,45.1,1783374,0
2010-11-04,45.599,45.89,45.375,45.731,1013694,0
2010-11-05,45.749,46.202,45.544,46.148,1098286,0
2010-11-08,46.041,46.316,45.971,46.289,751259,0
2010-11-09,46.219,46.52,45.962,46.076,747984,0
2010-11-10,46.031,46.122,45.59,46.076,1181155,0
2010-11-11,45.757,46.227,45.757,46.168,930508,0
2010-11-12,45.845,46.05,45.181,45.269,965874,0
2010-11-15,45.439,45.749,45.252,45.252,637298,0
2010-11-16,45.084,45.297,44.24,44.462,1412923,0
2010-11-17,44.478,45.055,44.471,44.738,875300,0
2010-11-18,44.98,45.845,44.878,45.19,1029614,0
2010-11-19,45.147,45.403,44.832,44.989,1049814,0
2010-11-22,44.832,45.02,44.445,44.859,744367,0
2010-11-23,44.293,44.505,43.984,44.17,1232410,0
2010-11-24,44.267,44.648,44.197,44.327,1014076,0
2010-11-26,43.957,44.374,43.912,43.984,383857,0
2010-11-29,43.691,44.07,43.55,43.904,1191232,0
2010-11-30,43.359,44.176,43.359,43.75,1178597,0
2010-12-01,44.302,44.84,44.287,44.682,2273360,0
2010-12-02,44.615,45.375,44.427,44.859,1513639,0
2010-12-03,44.809,44.971,44.24,44.445,1282619,0
2010-12-06,44.117,44.655,44.09,44.445,1078270,0
2010-12-07,44.664,44.905,44.505,44.56,1197622,0
2010-12-08,44.588,44.825,44.374,44.427,821085,0
2010-12-09,44.655,44.915,44.384,44.606,777121,0
2010-12-10,44.691,45.474,44.691,45.315,2046497,0
2010-12-13,45.474,45.474,44.971,45.224,1372751,0
2010-12-14,45.207,46.192,45.19,46.13,1695552,0
2010-12-15,45.98,47.152,45.899,46.882,2172722,0
2010-12-16,46.919,48.071,46.769,47.734,1637081,0
2010-12-17,47.683,48.367,47.586,48.098,2408819,0
2010-12-20,48.071,48.48,47.79,48.313,1092487,0
2010-12-21,48.517,48.729,48.108,48.376,1166013,0
2010-12-22,48.376,48.694,48.323,48.418,920201,0
2010-12-23,48.472,48.649,48.257,48.385,479645,0
2010-12-27,48.266,48.472,48.199,48.239,394511,0
2010-12-28,48.284,48.517,47.948,48.215,414416,0
2010-12-29,48.213,48.425,47.972,47.981,637205,0
2010-12-30,47.839,48.221,47.839,48.06,824908,0
2010-12-31,48.055,48.182,47.797,47.877,703538,0
2011-01-03,48.135,49.058,48.116,48.508,1380047,0
2011-01-04,48.704,48.925,48.266,48.435,1255346,0
2011-01-05,48.427,49.288,48.367,49.234,1535309,0
2011-01-06,48.977,49.361,48.323,48.517,1283566,0
2011-01-07,48.021,48.199,46.704,47.133,2548597,0
2011-01-10,47.097,47.716,46.901,47.576,1383933,0
2011-01-11,47.622,48.49,47.566,48.376,1106090,0
2011-01-12,48.649,48.881,48.145,48.789,1137255,0
2011-01-13,48.694,48.952,48.443,48.942,943962,0
2011-01-14,48.748,48.748,48.34,48.472,1206613,0
2011-01-18,48.569,48.649,47.985,48.313,1813495,0
2011-01-19,48.418,48.48,47.346,47.531,1198620,0
2011-01-20,47.594,48.418,47.523,48.126,1281796,0
2011-01-21,48.427,48.48,47.878,48.358,1895361,0
2011-01-24,48.517,48.942,47.948,48.054,2185688,0
2011-01-25,48.586,50.708,48.385,49.925,5298419,0
2011-01-26,51.363,51.605,50.804,51.184,3621666,0
2011-01-27,51.194,51.665,51.14,51.436,2765261,0
2011-01-28,51.514,51.559,50.618,50.885,2135234,0
2011-01-31,51.14,51.675,50.444,50.516,2411602,0
2011-02-01,50.53,51.259,50.433,50.566,17932595,0
2011-02-02,50.249,51.072,50.147,50.921,3545771,0
2011-02-03,50.778,52.342,50.585,51.738,2693491,0
2011-02-04,51.738,52.333,51.479,52.314,2090782,0
2011-02-07,52.287,52.437,51.876,51.959,1934421,0
2011-02-08,52.101,52.27,51.69,51.807,1715246,0
2011-02-09,51.765,51.765,50.885,51.063,2401037,0
2011-02-10,50.972,51.303,50.325,50.559,2960261,0
2011-02-11,50.467,51.241,50.157,50.999,2133748,0
2011-02-14,50.972,50.972,50.185,50.795,1531930,0
2011-02-15,50.77,50.77,50.043,50.334,2681915,0
2011-02-16,50.53,50.956,50.382,50.787,2128822,0
2011-02-17,50.559,50.876,50.221,50.814,1044679,0
2011-02-18,50.566,51.231,50.549,51.063,1157097,0
2011-02-22,50.424,50.814,49.723,49.847,1094054,0
2011-02-23,49.786,50.372,49.679,50.263,2432505,0
2011-02-24,50.06,50.399,49.733,50.016,2419293,0
2011-02-25,50.121,50.344,49.934,50.27,2269846,0
2011-02-28,50.411,50.667,50.115,50.339,2224562,0
2011-03-01,50.406,50.592,49.817,49.96,1640685,0
2011-03-02,49.882,50.058,49.402,49.748,1753601,0
2011-03-03,49.721,50.192,49.461,49.968,2675654,0
2011-03-04,50.052,50.493,49.758,50.289,2945827,0
2011-03-07,50.399,50.661,49.679,49.865,1922939,0
2011-03-08,49.943,51.035,49.865,50.868,3191864,0
2011-03-09,50.717,51.177,50.698,50.956,1387756,0
2011-03-10,50.634,50.753,50.137,50.38,1752101,0
2011-03-11,50.078,50.972,50.078,50.913,1473843,0
2011-03-14,50.476,50.592,49.697,49.902,1481649,0
2011-03-15,49.014,49.288,48.098,48.977,2677608,0
2011-03-16,48.799,49.005,47.674,47.985,2043380,0
2011-03-17,48.599,48.689,47.951,48.084,1106738,0
2011-03-18,48.261,48.447,47.25,47.677,2921752,0
2011-03-21,48.243,48.243,47.516,47.889,722236,0
2011-03-22,47.792,48.269,47.729,47.756,659850,0
2011-03-23,47.586,48.037,47.354,47.708,949026,0
2011-03-24,47.792,48.522,47.65,48.423,1308504,0
2011-03-25,48.485,48.804,48.243,48.608,1334553,0
2011-03-28,48.599,48.957,48.504,48.574,1071658,0
2011-03-29,49.614,50.707,49.312,50.529,3315739,0
2011-03-30,50.679,51.099,50.474,50.875,1732572,0
2011-03-31,50.684,51.259,50.552,51.203,1756744,0
2011-04-01,51.295,51.542,50.999,51.045,1347441,0
2011-04-04,51.091,51.337,50.921,51.33,792824,0
2011-04-05,51.276,51.836,51.027,51.524,1424283,0
2011-04-06,51.782,52.316,51.748,51.96,1214774,0
2011-04-07,51.843,52.146,51.578,51.756,1382325,0
2011-04-08,51.986,52.038,51.223,51.533,1051523,0
2011-04-11,51.496,51.916,51.184,51.345,780573,0
2011-04-12,51.213,51.701,51.213,51.471,932290,0
2011-04-13,51.542,51.542,51.091,51.177,1281513,0
2011-04-14,51.045,51.463,50.867,51.33,1522624,0
2011-04-15,51.71,52.264,51.48,51.861,1577776,0
2011-04-18,51.463,51.782,50.946,51.775,1538073,0
2011-04-19,51.748,52.776,51.551,52.254,2251831,0
2011-04-20,52.42,52.43,51.081,51.418,4696037,0
2011-04-21,51.691,52.038,50.201,50.255,2658404,0
2011-04-25,49.162,49.836,49.116,49.402,1723708,0
2011-04-26,49.444,49.721,49.205,49.375,2374280,0
2011-04-27,49.415,50.051,49.367,49.605,1668959,0
2011-04-28,49.605,49.791,49.489,49.739,1125429,0
2011-04-29,49.737,50.156,49.522,50.101,1671657,0
2011-05-02,50.155,50.794,50.078,50.201,1329412,0
2011-05-03,49.95,50.093,49.471,49.579,1290440,0
2011-05-04,49.562,50.1,49.48,49.808,1335079,0
2011-05-05,49.562,50.013,49.435,49.808,1656412,0
2011-05-06,50.109,50.653,49.968,50.423,1963748,0
2011-05-09,50.323,50.558,49.676,50.457,1020439,0
2011-05-10,50.644,50.981,50.1,50.653,1070087,0
2011-05-11,50.653,50.831,50.333,50.66,996534,0
2011-05-12,50.634,51.445,50.362,51.312,1648748,0
2011-05-13,51.223,51.658,50.717,51.008,1384221,0
2011-05-16,50.787,51.32,50.601,51.231,1639781,0
2011-05-17,51.158,51.514,50.972,51.48,1673854,0
2011-05-18,51.542,51.926,51.295,51.853,1322488,0
2011-05-19,51.986,52.029,51.587,51.916,1672904,0
2011-05-20,51.399,51.818,51.399,51.701,1833192,0
2011-05-23,51.125,51.33,50.717,51.312,2106792,0
2011-05-24,51.32,51.418,51.072,51.072,1487157,0
2011-05-25,50.848,51.241,50.804,51.15,1365336,0
2011-05-26,50.929,51.018,50.342,50.848,1425660,0
2011-05-27,50.831,51.223,50.778,51.213,1322387,0
2011-05-31,51.543,51.919,51.4,51.919,2869247,0
2011-06-01,51.71,51.861,51.524,51.701,2318380,0
2011-06-02,51.756,52.038,51.48,51.808,2303014,0
2011-06-03,51.312,51.897,51.259,51.756,2442914,0
2011-06-06,51.587,51.641,51.489,51.514,3293086,0
2011-06-07,51.596,51.719,51.495,51.541,1954031,0
2011-06-08,51.408,51.887,51.352,51.559,1478189,0
2011-06-09,51.533,52.385,51.495,52.076,1112465,0
2011-06-10,52.076,52.317,51.738,51.994,1454684,0
2011-06-13,52.029,52.707,51.775,52.531,1507067,0
2011-06-14,52.732,53.097,52.699,52.919,1249789,0
2011-06-15,52.608,53.097,52.413,52.725,1729859,0
2011-06-16,52.726,53.527,52.563,53.466,2315275,0
2011-06-17,53.775,54.211,53.625,53.818,2844206,0
2011-06-20,53.784,54.336,53.642,53.837,3030179,0
2011-06-21,53.953,54.131,53.678,54.015,2577944,0
2011-06-22,54.024,54.398,53.901,54.061,1954754,0
2011-06-23,53.731,53.767,52.886,53.527,2086400,0
2011-06-24,53.527,53.642,52.54,52.796,2145194,0
2011-06-27,52.929,53.038,52.644,52.851,997088,0
2011-06-28,52.973,52.973,52.13,52.627,2013011,0
2011-06-29,52.805,52.869,51.897,51.994,2426271,0
2011-06-30,52.304,53.021,52.269,52.608,1526486,0
2011-07-01,52.734,53.296,52.172,53.279,1269035,0
2011-07-05,53.125,53.261,52.778,53.117,1308182,0
2011-07-06,53.02,53.874,53.001,53.578,1600260,0
2011-07-07,53.928,54.124,53.587,53.935,1209160,0
2011-07-08,53.508,53.596,52.717,53.065,1021047,0
2011-07-11,52.717,52.717,52.085,52.164,1343615,0
2011-07-12,51.994,52.644,51.994,52.094,1506736,0
2011-07-13,52.182,52.431,51.799,51.951,2051027,0
2011-07-14,51.649,51.877,51.417,51.63,3391346,0
2011-07-15,51.719,51.926,51.167,51.682,1459981,0
2011-07-18,51.462,51.782,51.266,51.649,1486336,0
2011-07-19,51.107,52.206,51.051,52.164,2611861,0
2011-07-20,51.71,51.71,50.403,50.792,5279626,0
2011-07-21,51.157,51.157,50.039,51.034,4074648,0
2011-07-22,50.98,51.051,50.367,50.731,2326014,0
2011-07-25,50.445,50.48,49.788,50.091,2546638,0
2011-07-26,50.17,50.17,49.38,49.619,2147612,0
2011-07-27,49.371,49.397,48.425,48.441,2177470,0
2011-07-28,48.441,48.889,48.356,48.56,2179207,0
2011-07-29,48.241,48.785,47.825,48.08,1904345,0
2011-08-01,48.677,48.677,46.075,46.512,3666759,0
2011-08-02,46.091,46.528,45.504,45.557,2958392,0
2011-08-03,45.505,45.666,44.302,45.62,4163115,0
2011-08-04,45.069,45.659,44.412,44.421,3500661,0
2011-08-05,44.769,46.101,44.135,45.096,4685951,0
2011-08-08,44.091,44.633,42.149,42.165,3669909,0
2011-08-09,42.568,43.431,41.169,43.386,2885071,0
2011-08-10,42.772,43.032,41.064,41.134,4074257,0
2011-08-11,41.34,42.712,41.169,42.193,3263823,0
2011-08-12,42.369,43.004,42.249,42.772,2751357,0
2011-08-15,42.731,43.617,42.639,43.575,1550339,0
2011-08-16,43.244,43.831,42.968,43.558,1820734,0
2011-08-17,44.081,44.091,42.871,43.282,2028782,0
2011-08-18,42.444,42.584,41.482,41.848,2841344,0
2011-08-19,41.384,42.568,41.242,41.374,1857876,0
2011-08-22,42.08,42.097,40.868,40.963,1892569,0
2011-08-23,41.134,42.379,40.744,42.338,1579790,0
2011-08-24,42.106,43.137,41.812,43.085,1519434,0
2011-08-25,43.191,43.423,41.874,42.124,1416395,0
2011-08-26,41.633,43.004,41.169,43.004,1481519,0
2011-08-29,43.362,44.162,43.289,44.143,954897,0
2011-08-30,43.904,44.24,43.503,43.992,1042403,0
2011-08-31,44.34,44.858,44.251,44.576,2327023,0
2011-09-01,44.472,45.096,44.081,44.32,1773799,0
2011-09-02,43.678,44.26,43.591,43.67,1537005,0
2011-09-06,42.594,43.944,42.551,43.774,1939687,0
2011-09-07,44.307,45.334,44.274,45.236,1275025,0
2011-09-08,44.99,45.227,44.006,44.105,1537902,0
2011-09-09,43.804,43.812,42.861,43.013,2007859,0
2011-09-12,42.731,43.531,42.568,43.458,1582484,0
2011-09-13,43.513,44.117,43.272,44.01,1269056,0
2011-09-14,44.189,44.464,43.448,43.932,1334109,0
2011-09-15,44.412,44.412,42.267,43.263,3535709,0
2011-09-16,43.38,43.766,43.061,43.703,2101520,0
2011-09-19,43.023,43.494,42.721,43.324,1249564,0
2011-09-20,43.592,44.544,43.467,44.24,2097630,0
2011-09-21,44.125,44.633,43.736,43.736,2256472,0
2011-09-22,42.543,43.181,42.115,42.764,2802201,0
2011-09-23,41.613,42.853,41.613,42.773,1898456,0
2011-09-26,42.943,44.259,42.826,44.198,1589854,0
2011-09-27,44.699,45.415,44.307,44.825,2209595,0
2011-09-28,45.02,45.047,44.254,44.372,2505835,0
2011-09-29,44.943,45.149,44.291,45.14,1962260,0
2011-09-30,44.472,45.254,43.936,43.936,2170925,0
2011-10-03,43.871,43.889,40.97,41.205,2976220,0
2011-10-04,40.802,42.202,40.159,42.175,3092838,0
2011-10-05,42.407,42.757,41.32,41.588,3160072,0
2011-10-06,41.667,42.312,41.357,41.873,2291520,0
2011-10-07,42.142,42.354,41.338,41.953,1471846,0
2011-10-10,42.08,42.641,41.82,42.631,1248086,0
2011-10-11,42.07,43.211,41.658,42.791,1977202,0
2011-10-12,42.97,43.578,42.782,43.149,867985,0
2011-10-13,42.9,42.918,42.142,42.757,875109,0
2011-10-14,43.114,43.336,42.704,43.284,741541,0
2011-10-17,43.211,43.318,42.837,42.927,970057,0
2011-10-18,42.863,44.569,42.819,44.334,1835856,0
2011-10-19,44.381,44.699,43.757,43.807,1063223,0
2011-10-20,43.853,43.97,42.845,43.534,1804837,0
2011-10-21,44.024,44.54,43.825,44.503,1261315,0
2011-10-24,44.709,45.665,44.245,45.478,2046841,0
2011-10-25,49.518,52.408,49.377,50.402,9233392,0
2011-10-26,50.259,50.677,49.454,50.018,3899717,0
2011-10-27,50.92,50.937,49.697,50.785,3086532,0
2011-10-28,50.358,51.543,49.909,51.391,2203086,0
2011-10-31,50.36,50.977,49.776,49.776,2502847,0
2011-11-01,49.127,49.608,48.502,48.823,2864390,0
2011-11-02,49.509,49.688,48.965,49.608,1305752,0
2011-11-03,49.895,50.233,49.437,49.589,1137132,0
2011-11-04,49.138,49.862,48.663,49.798,1285251,0
2011-11-07,50.526,50.961,49.964,50.696,1427974,0
2011-11-08,50.937,51.561,50.659,51.346,1384501,0
2011-11-09,50.293,50.411,49.224,49.633,1341677,0
2011-11-10,49.982,51.381,49.902,51.062,1668327,0
2011-11-11,51.295,51.732,51.203,51.33,1110124,0
2011-11-14,50.847,51.41,50.614,51.194,1075380,0
2011-11-15,51.14,51.267,50.498,50.581,1146200,0
2011-11-16,49.927,50.267,49.286,49.331,1179336,0
2011-11-17,49.34,49.546,48.394,49.117,2321450,0
2011-11-18,49.241,49.377,48.681,49.188,1383265,0
2011-11-21,48.483,48.911,48.342,48.724,1173395,0
2011-11-22,48.563,50.16,48.295,49.786,2527263,0
2011-11-23,49.546,49.724,49.019,49.277,1894998,0
2011-11-25,49.117,49.359,48.547,48.555,488211,0
2011-11-28,49.34,50.037,48.858,50.037,1914337,0
2011-11-29,49.909,50.741,49.895,50.411,1456083,0
2011-11-30,51.463,52.342,51.221,52.326,1483004,0
2011-12-01,52.114,52.613,51.464,51.534,1146294,0
2011-12-02,51.873,53.026,51.846,52.276,1568789,0
2011-12-05,52.856,52.96,51.117,51.446,1336621,0
2011-12-06,51.643,51.856,51.149,51.472,757130,0
2011-12-07,51.294,51.786,50.639,51.516,1022152,0
2011-12-08,51.116,51.571,50.289,50.391,862633,0
2011-12-09,50.463,51.184,50.386,50.989,766370,0
2011-12-12,50.705,50.732,49.706,49.895,789889,0
2011-12-13,50.018,50.641,49.377,49.598,946937,0
2011-12-14,49.518,50.402,49.482,49.659,1093668,0
2011-12-15,50.001,50.59,49.751,50.114,1112789,0
2011-12-16,50.451,50.765,49.781,50.165,1372380,0
2011-12-19,50.386,50.847,49.5,49.633,898117,0
2011-12-20,50.386,51.534,50.329,51.372,1053172,0
2011-12-21,51.295,52.015,51.259,51.855,813397,0
2011-12-22,51.821,52.903,51.676,52.759,1008159,0
2011-12-23,52.886,52.886,52.466,52.608,731837,0
2011-12-27,52.502,52.974,52.456,52.796,482521,0
2011-12-28,52.832,52.832,51.561,51.643,602860,0
2011-12-29,51.741,52.034,51.507,51.93,616034,0
2011-12-30,51.793,52.098,51.667,51.793,627656,0
2012-01-03,52.539,52.626,51.516,51.552,1622409,0
2012-01-04,51.534,51.713,50.97,51.428,888570,0
2012-01-05,51.24,51.489,50.936,51.428,703104,0
2012-01-06,51.507,52.144,51.098,51.901,1044002,0
2012-01-09,51.956,52.162,51.733,51.921,1140390,0
2012-01-10,52.333,52.502,51.203,51.4,1516430,0
2012-01-11,51.4,51.472,51.061,51.124,1239389,0
2012-01-12,51.372,51.41,50.73,51.13,1249753,0
2012-01-13,50.927,50.988,50.426,50.828,1077426,0
2012-01-17,51.446,51.847,51.13,51.24,675788,0
2012-01-18,51.231,51.579,50.936,51.25,1275523,0
2012-01-19,50.505,51.713,49.54,51.599,1490352,0
2012-01-20,51.624,51.624,50.918,51.124,968279,0
2012-01-23,51.124,51.124,50.409,50.552,1674248,0
2012-01-24,52.626,54.397,51.901,54.334,5490589,0
2012-01-25,53.78,54.997,52.912,54.174,2987423,0
2012-01-26,52.869,53.469,52.373,52.777,2769814,0
2012-01-27,52.617,52.92,52.448,52.787,2343362,0
2012-01-30,52.392,52.663,51.769,52.162,1112640,0
2012-01-31,52.342,52.564,51.606,51.965,1232215,0
2012-02-01,52.196,52.483,51.571,51.999,1952700,0
2012-02-02,52.008,52.053,51.489,51.84,1171695,0
2012-02-03,52.212,52.545,52.082,52.466,1220503,0
2012-02-06,52.212,52.342,51.561,51.83,1035279,0
2012-02-07,51.793,52.251,51.694,52.162,789470,0
2012-02-08,52.162,52.373,51.865,52.017,908519,0
2012-02-09,52.017,52.026,51.372,51.633,865702,0
2012-02-10,51.381,51.507,50.694,51.48,1165603,0
2012-02-13,51.599,51.882,51.363,51.599,759157,0
2012-02-14,51.337,51.534,51.07,51.437,1059064,0
2012-02-15,51.259,51.259,50.383,50.774,1856348,0
2012-02-16,50.712,51.525,50.604,51.472,1249469,0
2012-02-17,51.723,51.723,51.13,51.259,796103,0
2012-02-21,51.25,51.544,51.222,51.534,861964,0
2012-02-22,51.266,51.589,51.107,51.212,601795,0
2012-02-23,51.183,51.497,51.025,51.212,416201,0
2012-02-24,51.193,51.4,50.81,51.212,750787,0
2012-02-27,51.079,52.053,51.025,51.892,1177703,0
2012-02-28,51.99,52.511,51.83,52.349,1188129,0
2012-02-29,52.295,52.392,51.818,51.937,1215812,0
2012-03-01,51.94,52.126,51.116,51.83,1151116,0
2012-03-02,51.676,52.1,51.446,51.883,754365,0
2012-03-05,51.372,52.026,51.363,51.66,1117722,0
2012-03-06,51.229,51.651,50.908,51.032,862697,0
2012-03-07,51.138,51.704,50.977,51.615,705518,0
2012-03-08,51.931,52.394,51.831,52.092,687979,0
2012-03-09,52.179,52.916,52.179,52.684,858213,0
2012-03-12,52.69,52.725,51.946,52.099,703666,0
2012-03-13,52.261,52.588,51.964,52.561,740661,0
2012-03-14,52.561,53.162,52.342,53.03,800478,0
2012-03-15,53.18,53.646,53.091,53.61,752667,0
2012-03-16,53.588,53.786,53.311,53.507,977522,0
2012-03-19,53.325,53.889,53.298,53.752,756469,0
2012-03-20,53.574,53.692,53.331,53.46,760298,0
2012-03-21,53.53,53.994,53.385,53.78,744361,0
2012-03-22,53.588,54.074,53.354,53.635,598120,0
2012-03-23,53.796,53.839,52.118,52.942,3146152,0
2012-03-26,53.13,54.281,52.959,54.272,932644,0
2012-03-27,54.351,54.515,53.895,54.236,656584,0
2012-03-28,54.198,54.539,53.777,54.084,475164,0
2012-03-29,53.562,54.892,53.483,54.862,1435006,0
2012-03-30,54.862,55.169,54.359,54.862,876779,0
2012-04-02,54.844,55.912,54.647,55.625,1276725,0
2012-04-03,55.635,55.635,55.098,55.429,688474,0
2012-04-04,55.098,55.195,54.728,54.799,921829,0
2012-04-05,54.602,54.872,54.505,54.834,441171,0
2012-04-09,54.217,54.217,53.483,53.499,1186292,0
2012-04-10,53.456,53.715,52.486,52.753,1143470,0
2012-04-11,53.175,53.796,53.139,53.447,725339,0
2012-04-12,53.543,53.562,52.601,52.781,2894671,0
2012-04-13,52.611,52.863,51.974,52.018,1609559,0
2012-04-16,52.163,52.638,51.874,52.421,823021,0
2012-04-17,52.719,54.351,52.711,54.093,2034562,0
2012-04-18,54.539,54.728,52.45,53.113,2229992,0
2012-04-19,53.185,53.562,52.468,52.771,1521854,0
2012-04-20,52.845,53.086,52.421,52.523,1303986,0
2012-04-23,52.17,52.297,51.633,51.633,1322954,0
2012-04-24,51.685,52.646,51.311,52.009,1039702,0
2012-04-25,52.28,52.384,51.912,52.009,884681,0
2012-04-26,51.874,52.118,51.579,51.856,777478,0
2012-04-27,52.092,52.214,51.615,51.615,794567,0
2012-04-30,51.589,51.822,51.371,51.76,741555,0
2012-05-01,51.589,52.799,51.589,52.736,1445324,0
2012-05-02,52.459,52.761,52.224,52.421,744776,0
2012-05-03,52.335,52.45,51.822,51.965,599818,0
2012-05-04,51.704,51.874,51.266,51.266,846893,0
2012-05-07,51.174,51.463,51.097,51.275,629698,0
2012-05-08,50.986,51.723,50.709,51.66,847566,0
2012-05-09,51.257,51.633,50.942,51.293,801380,0
2012-05-10,51.802,52.189,51.497,51.66,906613,0
2012-05-11,51.455,52.009,51.284,51.329,604450,0
2012-05-14,50.844,50.986,50.245,50.772,543355,0
2012-05-15,50.7,51.571,50.7,51.13,770682,0
2012-05-16,51.363,51.561,51.041,51.353,1309394,0
2012-05-17,51.455,51.552,50.756,50.916,678307,0
2012-05-18,50.967,51.122,50.431,50.585,1210709,0
2012-05-21,50.576,51.48,50.492,51.436,824856,0
2012-05-22,51.497,51.831,51.337,51.544,1270938,0
2012-05-23,51.329,51.534,50.934,51.239,1278244,0
2012-05-24,51.284,51.77,51.032,51.507,856031,0
2012-05-25,51.561,52.064,51.515,52.035,594593,0
2012-05-29,52.384,52.761,52.136,52.702,953001,0
2012-05-30,52.243,52.28,51.436,51.848,1051108,0
2012-05-31,51.723,51.786,50.862,51.05,4522173,0
2012-06-01,50.53,50.53,49.3,49.433,1367744,0
2012-06-04,49.31,49.649,49.04,49.524,1001881,0
2012-06-05,49.279,49.422,48.822,49.046,2154012,0
2012-06-06,48.723,49.019,47.778,49.019,2357226,0
2012-06-07,49.399,49.622,48.929,49.001,1142759,0
2012-06-08,48.965,49.802,48.938,49.731,1792945,0
2012-06-11,49.972,50.046,49.451,49.479,860731,0
2012-06-12,49.622,49.839,49.236,49.704,1015687,0
2012-06-13,49.649,50.369,49.524,49.936,1036920,0
2012-06-14,50.091,50.717,49.936,50.389,1342908,0
2012-06-15,50.415,51.099,50.199,50.997,1413817,0
2012-06-18,50.888,51.337,50.691,51.275,693673,0
2012-06-19,51.344,52.074,51.344,52.027,943917,0
2012-06-20,52.127,52.243,51.507,51.883,755315,0
2012-06-21,51.874,52.145,50.888,50.925,823353,0
2012-06-22,51.305,51.918,51.178,51.665,2669997,0
2012-06-25,51.195,51.603,50.937,51.053,808163,0
2012-06-26,51.141,51.332,50.864,51.205,972469,0
2012-06-27,50.927,52.015,50.927,51.719,573427,0
2012-06-28,51.557,53.364,51.253,53.157,3117452,0
2012-06-29,53.814,54.155,53.401,53.896,1784831,0
2012-07-02,54.077,54.482,53.879,54.345,1356015,0
2012-07-03,54.257,54.482,53.807,53.916,613913,0
2012-07-05,53.798,54.257,53.644,54.086,822089,0
2012-07-06,53.814,53.968,53.518,53.644,698473,0
2012-07-09,53.644,54.301,53.627,54.239,778286,0
2012-07-10,54.472,54.66,54.257,54.571,767916,0
2012-07-11,54.526,54.752,54.371,54.688,808290,0
2012-07-12,54.752,57.567,54.698,56.764,4873983,0
2012-07-13,56.694,56.747,56.291,56.687,1809815,0
2012-07-16,56.687,57.26,56.576,57.098,1270663,0
2012-07-17,57.126,57.296,56.324,56.702,1236917,0
2012-07-18,56.388,56.875,56.35,56.737,1345788,0
2012-07-19,54.31,55.236,53.617,54.921,2731201,0
2012-07-20,54.66,54.743,52.674,52.872,1628084,0
2012-07-23,52.365,52.77,51.394,51.738,1745024,0
2012-07-24,51.747,52.16,51.141,51.52,1254821,0
2012-07-25,51.611,52.015,51.376,51.879,1011122,0
2012-07-26,52.457,52.494,52.032,52.411,831629,0
2012-07-27,52.502,52.986,52.142,52.889,833447,0
2012-07-30,52.779,53.062,52.466,52.897,737610,0
2012-07-31,52.923,53.312,52.546,52.572,945343,0
2012-08-01,53.553,53.832,52.411,52.42,1790788,0
2012-08-02,52.323,52.546,51.799,52.357,916281,0
2012-08-03,52.959,53.663,52.835,53.321,732989,0
2012-08-06,53.302,53.579,52.967,53.005,744107,0
2012-08-07,53.086,53.761,53.086,53.448,552126,0
2012-08-08,53.708,54.239,53.562,54.139,1026448,0
2012-08-09,54.104,54.418,53.671,53.788,597951,0
2012-08-10,53.607,53.717,53.13,53.509,677951,0
2012-08-13,53.518,53.769,53.484,53.699,474634,0
2012-08-14,53.798,53.968,53.268,53.418,379964,0
2012-08-15,53.457,53.644,53.185,53.328,473238,0
2012-08-16,53.222,53.985,53.139,53.985,507648,0
2012-08-17,54.146,54.165,53.627,54.003,845363,0
2012-08-20,53.924,55.103,53.924,54.707,814107,0
2012-08-21,54.688,54.986,54.509,54.526,586500,0
2012-08-22,54.518,54.688,53.779,54.077,865829,0
2012-08-23,54.086,54.129,53.428,53.69,670621,0
2012-08-24,53.627,54.526,53.627,54.435,570271,0
2012-08-27,54.66,54.913,54.257,54.596,719841,0
2012-08-28,54.257,54.643,54.077,54.472,779491,0
2012-08-29,54.472,54.949,54.276,54.733,485127,0
2012-08-30,54.362,54.518,53.726,54.114,838037,0
2012-08-31,54.301,54.588,54.041,54.408,579118,0
2012-09-04,54.266,54.84,54.031,54.707,1073147,0
2012-09-05,54.733,55.282,54.606,55.01,771626,0
2012-09-06,55.309,56.406,55.255,56.21,1094571,0
2012-09-07,56.162,56.235,55.588,55.768,634368,0
2012-09-10,55.75,55.804,55.38,55.398,678129,0
2012-09-11,55.508,55.787,55.363,55.578,620650,0
2012-09-12,55.588,55.705,55.01,55.2,719115,0
2012-09-13,55.208,56.055,54.995,55.958,790597,0
2012-09-14,55.615,55.615,54.986,55.371,1148187,0
2012-09-17,55.408,55.866,55.157,55.677,606933,0
2012-09-18,55.74,56.471,55.569,55.958,523288,0
2012-09-19,56.055,56.307,55.677,56.21,792538,0
2012-09-20,56.046,56.443,55.813,56.299,571152,0
2012-09-21,56.398,56.91,56.37,56.687,1005297,0
2012-09-24,56.567,56.737,56.092,56.596,719112,0
2012-09-25,56.633,57.054,56.558,56.747,660321,0
2012-09-26,56.694,56.841,56.2,56.253,523798,0
2012-09-27,56.434,57.534,56.36,57.299,729310,0
2012-09-28,57.082,57.328,56.688,57.229,786330,0
2012-10-01,57.337,57.542,56.894,57.193,1012767,0
2012-10-02,57.427,57.617,56.849,57.4,791083,0
2012-10-03,57.516,57.825,57.237,57.741,646039,0
2012-10-04,57.759,57.884,57.174,57.805,454321,0
2012-10-05,57.852,58.248,57.723,57.894,368463,0
2012-10-08,57.958,58.527,57.759,58.356,602325,0
2012-10-09,58.166,58.4,57.193,57.364,770066,0
2012-10-10,57.47,57.617,57.022,57.211,615929,0
2012-10-11,57.542,58.429,57.446,57.958,777646,0
2012-10-12,58.112,58.13,57.109,57.193,623352,0
2012-10-15,57.211,57.741,57.073,57.696,759334,0
2012-10-16,57.617,57.805,56.785,57.174,1666580,0
2012-10-17,55.739,55.947,53.909,53.909,3947626,0
2012-10-18,53.736,55.062,53.278,54.619,2487220,0
2012-10-19,54.468,54.477,53.329,53.383,1136655,0
2012-10-22,53.278,53.719,52.977,53.591,766644,0
2012-10-23,53.195,53.195,52.58,52.626,1012776,0
2012-10-24,52.826,53.096,52.626,52.718,865213,0
2012-10-25,52.95,53.042,52.465,52.871,1069366,0
2012-10-26,52.881,53.015,52.284,52.626,881401,0
2012-10-31,52.807,52.906,51.85,52.077,692790,0
2012-11-01,52.086,52.742,51.977,52.726,740293,0
2012-11-02,52.871,52.933,52.267,52.276,670587,0
2012-11-05,51.915,52.769,51.85,52.709,642013,0
2012-11-06,52.682,53.365,52.38,53.166,669366,0
2012-11-07,52.977,53.402,52.293,52.38,721698,0
2012-11-08,52.34,52.618,51.715,51.725,630053,0
2012-11-09,51.686,52.371,51.436,51.58,845692,0
2012-11-12,51.715,52.148,51.463,51.616,562062,0
2012-11-13,51.526,51.743,51.122,51.128,1075110,0
2012-11-14,51.145,51.446,50.677,50.803,700039,0
2012-11-15,50.859,51.104,50.506,50.974,579213,0
2012-11-16,51.219,52.284,51.066,52.148,1649708,0
2012-11-19,52.321,52.545,52.049,52.229,1069945,0
2012-11-20,52.104,52.131,51.292,51.735,988640,0
2012-11-21,51.652,51.924,51.318,51.634,906266,0
2012-11-23,51.814,52.331,51.686,52.311,304085,0
2012-11-26,51.985,52.209,51.057,51.644,1705279,0
2012-11-27,51.446,51.876,51.302,51.534,770505,0
2012-11-28,51.38,51.885,51.173,51.796,765223,0
2012-11-29,52.039,52.789,51.85,52.427,942705,0
2012-11-30,52.34,52.529,51.841,52.131,1634104,0
2012-12-03,52.258,52.618,52.077,52.095,979286,0
2012-12-04,52.039,52.311,51.833,52.193,962509,0
2012-12-05,52.248,52.7,51.876,52.409,836131,0
2012-12-06,52.427,52.654,52.267,52.588,719666,0
2012-12-07,52.726,52.726,52.258,52.561,470829,0
2012-12-10,52.465,52.561,52.293,52.364,636638,0
2012-12-11,52.347,52.915,52.311,52.816,1213835,0
2012-12-12,52.742,53.629,52.644,53.131,786168,0
2012-12-13,53.086,53.295,52.826,52.986,744571,0
2012-12-14,52.967,53.919,52.779,53.383,1288713,0
2012-12-17,53.545,53.863,53.295,53.646,962513,0
2012-12-18,53.844,54.883,53.674,54.638,1040397,0
2012-12-19,54.61,54.747,54.142,54.297,828880,0
2012-12-20,54.431,54.431,53.961,54.176,859851,0
2012-12-21,53.844,53.934,53.591,53.609,1488317,0
2012-12-24,53.591,53.591,53.086,53.232,334459,0
2012-12-26,53.295,53.365,52.626,52.871,604159,0
2012-12-27,52.826,53.232,52.726,53.077,688845,0
2012-12-28,52.906,52.941,52.068,52.077,602837,0
2012-12-31,52.039,52.571,51.625,52.571,641854,0
2013-01-02,52.933,53.411,52.482,52.923,1357655,0
2013-01-03,52.881,53.365,52.409,52.663,1320965,0
2013-01-04,52.779,52.933,52.284,52.331,1729297,0
2013-01-07,52.2,52.364,51.814,52.14,1638895,0
2013-01-08,52.174,52.229,51.526,52.039,2367662,0
2013-01-09,52.23,53.39,52.23,53.293,2165273,0
2013-01-10,53.418,54.152,53.284,54.036,1308036,0
2013-01-11,53.935,54.143,53.528,53.882,939749,0
2013-01-14,53.927,54.244,53.682,54.109,1242412,0
2013-01-15,54.006,54.324,53.599,54.291,785820,0
2013-01-16,54.099,54.398,53.834,54.353,818975,0
2013-01-17,54.416,54.932,54.369,54.915,829259,0
2013-01-18,54.989,55.686,54.805,55.686,3300061,0
2013-01-22,55.539,56.184,55.35,56.077,2318662,0
2013-01-23,52.564,53.457,52.02,52.973,4375256,0
2013-01-24,52.892,53.826,52.892,53.011,1839287,0
2013-01-25,53.011,53.119,52.332,52.547,1341289,0
2013-01-28,52.647,52.946,52.332,52.82,1423415,0
2013-01-29,52.341,52.839,51.723,52.83,2176133,0
2013-01-30,52.83,53.119,52.583,52.919,1725865,0
2013-01-31,52.963,53.011,52.457,52.555,2601603,0
2013-02-01,52.812,53.03,52.21,52.704,1763447,0
2013-02-04,52.574,52.991,52.249,52.332,978514,0
2013-02-05,52.476,52.764,52.201,52.485,731463,0
2013-02-06,52.175,52.746,52.175,52.73,783347,0
2013-02-07,52.83,53.39,52.783,53.229,1314702,0
2013-02-08,53.182,53.284,52.737,53.058,1077554,0
2013-02-11,53.136,53.266,52.532,52.541,912384,0
2013-02-12,52.476,52.522,51.452,51.587,1809860,0
2013-02-13,51.597,51.967,51.405,51.667,1143609,0
2013-02-14,51.494,51.65,51.215,51.269,1922260,0
2013-02-15,51.367,52.068,51.269,51.985,1275623,0
2013-02-19,51.924,52.467,51.813,52.185,1059470,0
2013-02-20,52.141,52.249,51.541,51.551,1270300,0
2013-02-21,51.478,51.551,50.787,50.908,1093607,0
2013-02-22,51.131,51.262,50.507,50.563,1347543,0
2013-02-25,50.934,51.333,50.461,50.461,2157645,0
2013-02-26,50.717,50.816,50.028,50.607,1094953,0
2013-02-27,50.59,51.098,50.525,50.943,990148,0
2013-02-28,51.015,51.386,50.934,50.943,1068622,0
2013-03-01,50.78,51.051,50.335,50.908,1008789,0
2013-03-04,50.669,50.968,50.555,50.78,2132501,0
2013-03-05,50.925,51.443,50.761,51.159,1159326,0
2013-03-06,51.15,51.66,51.07,51.098,1011389,0
2013-03-07,51.025,51.205,50.181,50.262,1504676,0
2013-03-08,50.364,50.816,50.247,50.734,1341616,0
2013-03-11,50.717,51.262,50.59,51.015,1288444,0
2013-03-12,51.043,51.551,50.754,50.968,2013945,0
2013-03-13,51.034,51.117,50.625,50.78,996541,0
2013-03-14,50.908,51.452,50.652,51.243,1523247,0
2013-03-15,51.098,51.35,50.843,50.987,1130808,0
2013-03-18,50.669,50.806,50.315,50.354,1064849,0
2013-03-19,50.525,51.35,50.507,51.015,1849277,0
2013-03-20,51.243,51.559,51.015,51.253,2766964,0
2013-03-21,51.07,51.358,50.787,51.061,822477,0
2013-03-22,51.09,51.333,51.015,51.298,835187,0
2013-03-25,51.494,51.723,50.952,51.15,981141,0
2013-03-26,51.376,52.148,51.262,51.924,1058186,0
2013-03-27,51.461,51.551,51.108,51.15,1260831,0
2013-03-28,51.224,51.653,50.878,51.48,2120986,0
2013-04-01,51.444,51.506,51.069,51.351,763035,0
2013-04-02,51.789,52.501,51.645,51.789,1342534,0
2013-04-03,51.971,52.437,51.726,51.817,1442771,0
2013-04-04,51.971,52.811,51.889,52.59,1002699,0
2013-04-05,52.274,52.274,51.625,51.98,1271724,0
2013-04-08,51.871,51.998,51.534,51.998,641731,0
2013-04-09,51.971,51.998,51.515,51.653,986870,0
2013-04-10,51.645,52.301,51.435,52.246,1046671,0
2013-04-11,53.221,54.708,52.937,54.552,3512698,0
2013-04-12,54.388,54.397,53.64,54.107,1666059,0
2013-04-15,53.85,54.297,53.221,53.221,1855826,0
2013-04-16,53.33,54.003,52.283,53.202,2555005,0
2013-04-17,52.919,54.013,51.928,52.31,4451645,0
2013-04-18,52.256,52.465,50.686,50.841,2697298,0
2013-04-19,51.014,51.707,50.657,50.986,1836049,0
2013-04-22,50.924,51.224,50.388,50.588,2022014,0
2013-04-23,51.224,52.19,51.224,51.525,3114329,0
2013-04-24,51.342,51.515,50.613,51.14,2619566,0
2013-04-25,51.315,51.534,50.742,50.924,1110480,0
2013-04-26,50.933,51.552,50.787,51.205,1340474,0
2013-04-29,51.244,51.515,51.205,51.234,664888,0
2013-04-30,51.108,51.462,50.86,51.36,942119,0
2013-05-01,51.27,52.32,51.061,51.397,1290084,0
2013-05-02,51.515,52.274,51.444,52.265,1603555,0
2013-05-03,52.346,52.656,52.137,52.164,1261161,0
2013-05-06,52.11,53.075,52.11,52.83,1399128,0
2013-05-07,52.937,52.992,52.646,52.684,865003,0
2013-05-08,52.59,53.86,52.59,53.85,1426663,0
2013-05-09,53.949,54.168,53.603,53.969,1599096,0
2013-05-10,53.916,54.508,53.84,54.499,1122462,0
2013-05-13,54.306,54.333,53.705,54.176,1706649,0
2013-05-14,54.205,54.596,53.994,54.588,1182231,0
2013-05-15,54.406,54.798,54.033,54.7,1848033,0
2013-05-16,54.471,55.025,54.215,54.596,1261107,0
2013-05-17,54.579,55.428,54.517,55.336,1066557,0
2013-05-20,55.145,55.618,55.025,55.436,1182388,0
2013-05-21,55.563,56.184,55.465,55.975,1453392,0
2013-05-22,55.948,56.748,55.593,55.727,1598031,0
2013-05-23,55.346,56.595,55.336,56.503,1224829,0
2013-05-24,56.203,57.043,56.019,56.987,1517592,0
2013-05-28,57.445,57.714,57.06,57.224,1427777,0
2013-05-29,57.16,57.305,56.403,57.033,949529,0
2013-05-30,56.996,57.461,56.766,56.913,1153444,0
2013-05-31,56.714,57.303,56.373,56.383,1384066,0
2013-06-03,56.449,57.033,56.093,57.016,1300533,0
2013-06-04,57.016,57.362,56.633,56.895,1083981,0
2013-06-05,56.786,56.815,55.647,56.203,1316236,0
2013-06-06,56.165,56.613,55.865,56.604,1033097,0
2013-06-07,57.033,57.445,56.585,56.73,1401606,0
2013-06-10,56.93,57.807,56.93,57.627,1025729,0
2013-06-11,57.151,57.644,56.878,57.033,927116,0
2013-06-12,57.415,57.607,56.528,56.528,1030953,0
2013-06-13,56.528,57.425,56.267,57.342,950631,0
2013-06-14,57.16,57.8,56.987,57.094,523601,0
2013-06-17,57.295,57.497,56.859,57.068,706770,0
2013-06-18,57.006,57.16,56.687,56.886,1136857,0
2013-06-19,56.949,57.142,56.403,56.432,869572,0
2013-06-20,56.066,56.375,55.391,55.445,1159032,0
2013-06-21,55.874,56.556,55.554,55.683,1412684,0
2013-06-24,55.372,55.984,54.9,55.445,2002446,0
2013-06-25,55.82,55.883,55.034,55.428,1000237,0
2013-06-26,55.775,56.137,55.245,55.765,783936,0
2013-06-27,56.066,56.469,55.893,55.984,1005107,0
2013-06-28,56.277,56.48,55.4,55.87,1925899,0
2013-07-01,55.716,56.029,55.361,55.397,1108478,0
2013-07-02,55.332,55.6,55.039,55.388,1093149,0
2013-07-03,55.029,55.361,54.827,55.049,617294,0
2013-07-05,55.298,55.736,54.912,55.707,531321,0
2013-07-08,55.91,56.321,55.681,56.113,717508,0
2013-07-09,52.574,54.417,52.053,53.142,5643495,0
2013-07-10,53.244,54.205,53.244,54.06,2009076,0
2013-07-11,54.544,54.608,53.804,54.344,1300821,0
2013-07-12,54.013,54.389,53.694,54.361,1519512,0
2013-07-15,54.608,55.122,54.581,54.876,1132617,0
2013-07-16,54.847,55.195,54.847,55.105,933671,0
2013-07-17,55.342,55.542,54.482,54.792,2045211,0
2013-07-18,54.519,54.718,53.739,53.976,4679021,0
2013-07-19,54.253,54.369,54.013,54.089,2415524,0
2013-07-22,54.06,54.427,54.06,54.187,2259136,0
2013-07-23,54.353,54.554,53.976,54.361,1846246,0
2013-07-24,54.361,54.369,53.784,53.804,1742924,0
2013-07-25,53.804,54.116,53.418,53.867,2104203,0
2013-07-26,53.712,53.784,53.475,53.6,998498,0
2013-07-29,53.6,54.003,53.555,53.83,884992,0
2013-07-30,53.931,54.003,53.39,53.519,856926,0
2013-07-31,53.638,53.858,53.244,53.427,1344043,0
2013-08-01,53.73,53.887,53.343,53.784,1291032,0
2013-08-02,53.648,53.931,53.5,53.703,902411,0
2013-08-05,53.61,53.948,53.492,53.61,696842,0
2013-08-06,53.519,53.896,53.371,53.564,1096138,0
2013-08-07,53.371,53.6,53.142,53.408,1982711,0
2013-08-08,53.931,54.572,53.887,54.353,1959072,0
2013-08-09,54.215,54.703,54.215,54.407,1210972,0
2013-08-12,54.177,54.617,54.124,54.501,1341256,0
2013-08-13,54.435,54.766,54.243,54.527,1388063,0
2013-08-14,54.389,55.169,54.389,55.049,1732608,0
2013-08-15,54.756,54.792,53.756,53.905,1317349,0
2013-08-16,53.721,53.721,53.125,53.227,1096025,0
2013-08-19,53.142,53.812,53.142,53.648,999693,0
2013-08-20,53.658,54.051,53.39,53.839,786891,0
2013-08-21,54.427,54.783,54.003,54.187,1492901,0
2013-08-22,54.243,54.379,53.739,53.931,731978,0
2013-08-23,54.06,54.324,53.887,54.116,486645,0
2013-08-26,54.106,54.389,54.032,54.106,570749,0
2013-08-27,53.839,53.94,53.555,53.638,781979,0
2013-08-28,53.6,53.756,53.189,53.274,607081,0
2013-08-29,53.142,53.5,52.895,53.107,892506,0
2013-08-30,53.502,54.017,53.428,54.017,1529593,0
2013-09-03,53.943,54.551,53.89,54.063,2059530,0
2013-09-04,53.988,54.966,53.898,54.91,1754963,0
2013-09-05,55.038,55.776,54.976,55.443,1132710,0
2013-09-06,55.492,56.264,55.324,55.997,1474141,0
2013-09-09,55.882,56.029,55.416,56.029,964050,0
2013-09-10,56.126,56.624,56.08,56.585,1487224,0
2013-09-11,56.559,56.726,56.185,56.617,1120166,0
2013-09-12,56.48,56.588,55.764,56.195,1391566,0
2013-09-13,56.274,56.556,55.786,56.284,1532723,0
2013-09-16,56.81,56.846,56.541,56.627,925110,0
2013-09-17,56.74,56.846,56.556,56.788,1052807,0
2013-09-18,56.604,56.889,56.2,56.808,1475763,0
2013-09-19,57.001,57.461,56.556,56.634,2132548,0
2013-09-20,56.614,57.011,56.495,56.808,2990863,0
2013-09-23,56.527,57.249,56.478,57.249,2155829,0
2013-09-24,57.203,57.561,56.953,57.019,1793593,0
2013-09-25,57.119,57.303,56.897,56.973,1545823,0
2013-09-26,57.047,57.487,57.001,57.166,1549752,0
2013-09-27,57.065,57.129,56.595,56.827,1458966,0
2013-09-30,56.881,57.372,56.768,57.216,1045302,0
2013-10-01,56.934,57.424,56.758,57.223,917369,0
2013-10-02,57.203,57.829,57.038,57.608,1675324,0
2013-10-03,57.468,57.682,57.239,57.541,1560494,0
2013-10-04,57.444,57.506,56.88,56.897,2060401,0
2013-10-07,56.642,57.497,56.595,57.313,1943996,0
2013-10-08,57.368,57.424,56.566,56.963,1404598,0
2013-10-09,56.963,57.175,56.585,56.808,1886484,0
2013-10-10,53.997,55.14,52.893,54.006,7378999,0
2013-10-11,54.036,54.154,53.51,53.51,2861572,0
2013-10-14,53.371,54.054,53.15,53.979,2335657,0
2013-10-15,53.97,54.046,53.29,53.308,1729283,0
2013-10-16,53.447,54.136,53.447,54.093,1606835,0
2013-10-17,52.857,55.241,52.811,54.23,4091008,0
2013-10-18,53.88,53.933,53.226,53.325,2457855,0
2013-10-21,53.168,53.961,53.168,53.565,1651483,0
2013-10-22,53.52,54.073,53.418,53.769,1953567,0
2013-10-23,53.649,53.926,53.318,53.918,1825069,0
2013-10-24,54.127,54.163,53.593,53.649,1239342,0
2013-10-25,53.602,53.97,53.371,53.943,1316950,0
2013-10-28,53.926,54.579,53.822,54.276,1568273,0
2013-10-29,54.321,54.874,54.295,54.633,1292947,0
2013-10-30,54.817,55.104,54.623,54.918,1596026,0
2013-10-31,55.232,55.595,55.169,55.474,1647504,0
2013-11-01,55.241,56.19,55.02,56.098,2980662,0
2013-11-04,57.541,57.726,56.547,57.119,8015938,0
2013-11-05,57.213,58.169,56.758,57.682,3909020,0
2013-11-06,57.848,58.447,57.656,58.104,2128050,0
2013-11-07,58.215,58.924,58.215,58.649,2480673,0
2013-11-08,58.464,58.555,57.726,58.298,2117246,0
2013-11-11,58.224,59.018,58.133,58.555,1652109,0
2013-11-12,58.676,58.775,58.151,58.298,2328197,0
2013-11-13,58.289,58.565,57.646,57.891,2715306,0
2013-11-14,57.811,58.086,57.637,57.682,3000159,0
2013-11-15,57.699,57.967,57.249,57.266,3813195,0
2013-11-18,57.541,57.598,56.758,56.953,2237593,0
2013-11-19,56.827,57.129,56.117,56.642,2120844,0
2013-11-20,56.585,57.119,56.327,56.487,1734256,0
2013-11-21,56.537,56.827,56.345,56.604,1206880,0
2013-11-22,56.487,57.047,56.468,56.897,1073836,0
2013-11-25,56.953,57.525,56.934,57.414,1364902,0
2013-11-26,57.396,57.525,57.072,57.157,2018371,0
2013-11-27,56.953,57.203,55.895,56.547,2060809,0
2013-11-29,56.808,57.083,56.39,56.429,892257,0
2013-12-02,56.209,56.335,55.757,55.932,1355863,0
2013-12-03,56.594,57.438,56.485,56.881,3409361,0
2013-12-04,56.623,56.872,55.834,56.351,2693503,0
2013-12-05,56.342,56.565,55.713,55.751,1845190,0
2013-12-06,55.757,55.813,55.121,55.231,2247484,0
2013-12-09,55.407,55.718,54.995,55.544,2179517,0
2013-12-10,54.7,54.782,53.51,53.951,4386518,0
2013-12-11,53.033,53.078,50.73,50.823,6318387,0
2013-12-12,50.674,50.786,49.487,49.544,4946488,0
2013-12-13,50.334,50.489,49.211,49.902,4914264,0
2013-12-16,50.168,50.453,49.994,50.012,2922948,0
2013-12-17,49.8,49.8,49.237,49.303,2396601,0
2013-12-18,49.313,49.616,48.795,49.229,3276836,0
2013-12-19,49.112,49.568,48.611,48.881,3292646,0
2013-12-20,48.89,49.603,48.862,49.559,4463900,0
2013-12-23,49.584,50.277,49.584,50.049,1971700,0
2013-12-24,49.862,50.649,49.853,50.463,1249648,0
2013-12-26,50.364,50.409,49.788,49.882,1263656,0
2013-12-27,50.002,50.401,49.882,50.093,1459943,0
2013-12-30,49.909,50.197,49.815,50.049,1464991,0
2013-12-31,50.206,50.261,49.401,49.576,2592209,0
2014-01-02,49.492,49.539,48.844,48.936,3085799,0
2014-01-03,48.355,49.223,48.248,48.816,6669287,0
2014-01-06,49.132,49.269,48.056,48.327,4839740,0
2014-01-07,48.482,49.742,48.443,49.51,3152294,0
2014-01-08,49.408,49.77,49.074,49.249,2154660,0
2014-01-09,49.15,49.825,49.15,49.752,2083249,0
2014-01-10,49.594,50.04,49.453,49.882,2109554,0
2014-01-13,49.76,50.224,49.445,49.77,3254002,0
2014-01-14,49.901,50.12,49.696,49.935,2129538,0
2014-01-15,50.04,50.666,49.909,50.454,2057217,0
2014-01-16,50.306,50.723,50.11,50.586,1316620,0
2014-01-17,50.586,50.89,50.306,50.631,1144347,0
2014-01-21,50.927,50.982,50.454,50.49,1702934,0
2014-01-22,50.657,51.148,50.306,51.01,1946501,0
2014-01-23,50.705,50.853,50.11,50.419,1594455,0
2014-01-24,50.419,50.549,49.667,49.734,2142739,0
2014-01-27,49.853,50.093,49.686,49.779,2336870,0
2014-01-28,49.639,49.742,49.084,49.408,3999349,0
2014-01-29,49.074,49.882,48.862,49.835,3638365,0
2014-01-30,50.639,51.557,47.964,48.502,7514077,0
2014-01-31,48.159,48.946,48.073,48.611,4195626,0
2014-02-03,48.335,49.408,47.278,47.297,3315501,0
2014-02-04,47.259,47.731,46.77,47.428,4218561,0
2014-02-05,47.178,47.585,47.073,47.316,3422312,0
2014-02-06,47.491,47.501,46.844,47.278,2169463,0
2014-02-07,47.205,47.51,46.722,47.038,2149974,0
2014-02-10,47.222,47.992,47.205,47.907,4375318,0
2014-02-11,48.092,48.715,48.021,48.463,2971544,0
2014-02-12,48.557,48.565,48.012,48.205,2861800,0
2014-02-13,47.936,48.669,47.936,48.335,3311817,0
2014-02-14,48.335,49.047,48.277,48.705,2073474,0
2014-02-18,48.602,49.307,48.565,48.991,1766592,0
2014-02-19,48.806,49.029,48.258,48.862,2510484,0
2014-02-20,48.927,49.142,48.715,49.047,1254774,0
2014-02-21,49.047,49.16,48.89,49.122,2167755,0
2014-02-24,49.122,50.011,49.084,49.825,2199738,0
2014-02-25,49.622,49.696,49.084,49.223,2525141,0
2014-02-26,49.16,49.463,48.946,49.112,1556597,0
2014-02-27,49.122,49.249,48.742,48.854,1337470,0
2014-02-28,49.019,49.568,48.854,49.074,2113273,0
2014-03-03,49.019,49.241,48.443,48.502,1276551,0
2014-03-04,48.908,49.15,48.335,48.391,2121387,0
2014-03-05,48.391,48.521,48.179,48.24,1944622,0
2014-03-06,48.435,48.862,48.391,48.521,1289411,0
2014-03-07,48.761,49.093,48.649,48.686,1383801,0
2014-03-10,48.549,48.796,48.021,48.761,2547596,0
2014-03-11,49.195,50.463,49.142,50.12,4855723,0
2014-03-12,49.964,50.206,49.724,49.917,3066877,0
2014-03-13,50.03,50.603,49.901,50.04,3163330,0
2014-03-14,50.002,50.12,49.453,49.622,2396263,0
2014-03-17,49.658,50.077,49.658,50.077,1368802,0
2014-03-18,50.049,51.115,50.049,51.066,2065018,0
2014-03-19,51.214,52.037,51.115,51.675,2758534,0
2014-03-20,51.575,52.113,51.379,51.557,2341835,0
2014-03-21,51.816,51.939,51.389,51.641,3046004,0
2014-03-24,51.743,51.762,51.13,51.409,2049318,0
2014-03-25,51.641,51.843,50.577,50.872,2538544,0
2014-03-26,53.769,56.019,52.768,53.696,7519330,0
2014-03-27,53.66,53.715,52.564,53.593,3708387,0
2014-03-28,53.602,53.973,53.075,53.52,1821653,0
2014-03-31,53.546,53.668,53.289,53.632,2393739,0
2014-04-01,53.843,55.834,53.843,55.536,5970879,0
2014-04-02,55.436,56.927,55.16,56.623,6147353,0
2014-04-03,56.584,56.908,55.77,56.131,3141497,0
2014-04-04,56.103,56.421,55.451,55.5,2541609,0
2014-04-07,55.656,55.832,54.436,54.725,2320216,0
2014-04-08,54.798,55.796,54.669,55.711,3612557,0
2014-04-09,55.788,55.945,55.031,55.684,2017060,0
2014-04-10,55.832,56.094,54.835,55.079,2288971,0
2014-04-11,55.051,55.348,54.503,54.631,2081152,0
2014-04-14,54.835,56.027,54.807,55.991,2206664,0
2014-04-15,55.983,56.431,55.339,55.936,1863799,0
2014-04-16,56.568,56.568,55.405,55.841,2390637,0
2014-04-17,55.841,56.131,55.041,55.376,1591760,0
2014-04-21,55.266,55.711,55.089,55.208,1303886,0
2014-04-22,55.396,55.74,54.343,54.37,2579780,0
2014-04-23,54.445,54.903,54.233,54.324,2082664,0
2014-04-24,54.361,54.585,52.955,53.597,3313672,0
2014-04-25,53.645,53.738,52.006,52.024,4069438,0
2014-04-28,52.286,52.286,51.115,52.043,2330654,0
2014-04-29,52.138,52.659,51.635,51.811,2589067,0
2014-04-30,51.718,52.305,51.551,52.073,1875670,0
2014-05-01,51.96,52.601,51.708,52.11,1066898,0
2014-05-02,52.015,52.183,51.679,51.866,1457615,0
2014-05-05,51.645,51.792,51.353,51.67,1170787,0
2014-05-06,51.513,51.978,51.281,51.738,1359676,0
2014-05-07,52.033,52.325,51.728,52.043,3584931,0
2014-05-08,52.555,53.988,52.453,53.319,5213642,0
2014-05-09,53.179,53.645,52.836,53.236,2871799,0
2014-05-12,53.479,53.664,53.042,53.255,1989317,0
2014-05-13,53.319,53.412,52.973,53.319,1823544,0
2014-05-14,53.245,53.346,52.9,53.198,845319,0
2014-05-15,53.042,53.561,52.63,53.542,1628255,0
2014-05-16,53.542,54.074,53.403,53.907,2925909,0
2014-05-19,53.988,54.055,53.3,53.441,1419506,0
2014-05-20,53.506,53.664,53.077,53.265,1014896,0
2014-05-21,53.403,53.729,53.31,53.46,737300,0
2014-05-22,53.47,53.72,53.383,53.383,1076285,0
2014-05-23,53.403,53.551,52.993,53.479,1467192,0
2014-05-27,53.578,53.979,53.265,53.738,1342481,0
2014-05-28,53.84,54.289,53.578,54.064,1483697,0
2014-05-29,54.138,55.508,54.027,55.49,2425559,0
2014-05-30,55.367,55.814,54.912,55.759,1970004,0
2014-06-02,55.72,56.495,55.47,55.889,1901048,0
2014-06-03,55.889,56.894,55.041,56.726,9377179,0
2014-06-04,56.782,58.114,56.69,57.387,3688670,0
2014-06-05,57.436,57.799,56.949,57.107,3773468,0
2014-06-06,57.387,57.731,57.303,57.489,1707341,0
2014-06-09,57.574,57.65,57.266,57.446,1881711,0
2014-06-10,57.518,57.677,56.792,56.848,2550374,0
2014-06-11,56.558,56.673,55.442,55.508,3775528,0
2014-06-12,55.553,55.945,54.612,55.592,2230170,0
2014-06-13,55.618,55.955,54.968,55.124,1572461,0
2014-06-16,55.256,55.274,54.37,54.512,1451711,0
2014-06-17,54.27,54.548,54.241,54.53,1292183,0
2014-06-18,54.37,54.594,54.203,54.503,1375859,0
2014-06-19,54.493,54.621,54.055,54.594,1321963,0
2014-06-20,54.708,55.218,54.436,55.004,1753187,0
2014-06-23,55.07,55.461,54.659,55.134,1151405,0
2014-06-24,55.004,55.227,54.594,54.885,648189,0
2014-06-25,55.004,55.48,54.484,54.493,1435400,0
2014-06-26,54.53,54.539,53.943,54.297,1451834,0
2014-06-27,54.017,54.782,53.889,54.763,1523737,0
2014-06-30,54.763,54.92,54.445,54.641,1236342,0
2014-07-01,54.807,55.2,54.708,55.012,1135658,0
2014-07-02,55.124,55.638,54.825,55.628,1238432,0
2014-07-03,55.628,55.973,55.31,55.926,917445,0
2014-07-07,55.758,56.095,55.477,55.664,1509940,0
2014-07-08,55.6,55.813,55.421,55.497,1298896,0
2014-07-09,55.551,55.693,55.169,55.561,775348,0
2014-07-10,55.233,55.487,55.084,55.271,940584,0
2014-07-11,55.262,55.664,54.82,55.609,743649,0
2014-07-14,55.851,56.73,55.822,56.385,2124056,0
2014-07-15,56.523,57.368,56.523,57.013,2059469,0
2014-07-16,57.282,57.751,57.076,57.564,2227241,0
2014-07-17,57.321,57.881,56.749,56.777,1482857,0
2014-07-18,56.881,57.003,55.787,56.365,2044393,0
2014-07-21,56.375,56.881,56.104,56.872,1231666,0
2014-07-22,57.237,57.685,57.086,57.592,1507192,0
2014-07-23,57.508,57.592,56.994,57.368,1117554,0
2014-07-24,57.967,57.967,56.562,57.508,2080378,0
2014-07-25,57.78,58.37,57.339,58.173,1568996,0
2014-07-28,57.498,58.257,57.425,58.145,1546003,0
2014-07-29,58.097,58.473,58.088,58.267,1348315,0
2014-07-30,58.257,58.546,58.069,58.49,1294044,0
2014-07-31,58.427,58.49,57.143,57.2,2276329,0
2014-08-01,57.086,57.584,56.335,57.076,1787213,0
2014-08-04,56.994,57.527,56.712,57.445,2271006,0
2014-08-05,57.435,57.79,56.572,56.702,1475245,0
2014-08-06,56.552,57.301,56.489,56.552,1997054,0
2014-08-07,56.749,56.797,55.87,56.077,1675455,0
2014-08-08,56.208,56.899,56.048,56.639,1353261,0
2014-08-11,56.899,57.349,56.722,57.19,1056125,0
2014-08-12,56.994,57.435,56.767,56.797,800823,0
2014-08-13,57.104,57.527,56.945,57.247,800048,0
2014-08-14,57.462,57.873,57.237,57.808,1050929,0
2014-08-15,57.948,57.996,56.442,56.523,1952130,0
2014-08-18,56.909,57.996,56.899,57.79,1047118,0
2014-08-19,57.92,58.35,57.712,58.267,664531,0
2014-08-20,58.051,58.67,57.957,58.546,617183,0
2014-08-21,58.604,58.876,58.446,58.762,680016,0
2014-08-22,58.614,58.762,58.042,58.35,809356,0
2014-08-25,58.463,58.967,58.389,58.734,515653,0
2014-08-26,58.77,58.8,58.107,58.706,1070691,0
2014-08-27,58.633,58.967,58.379,58.427,756725,0
2014-08-28,58.22,58.5,57.9,57.996,870482,0
2014-08-29,58.201,59.212,58.173,59.175,914465,0
2014-09-02,59.212,59.258,58.706,59.064,901820,0
2014-09-03,59.643,60.271,59.557,59.681,1767561,0
2014-09-04,59.84,60.085,59.007,59.399,1387307,0
2014-09-05,59.455,59.801,59.127,59.681,721236,0
2014-09-08,59.445,60.065,58.967,59.988,954274,0
2014-09-09,60.017,60.119,59.624,59.753,1134407,0
2014-09-10,59.914,59.914,58.662,58.77,1111686,0
2014-09-11,58.77,59.147,58.427,59.027,1083580,0
2014-09-12,59.108,59.108,58.437,58.623,761600,0
2014-09-15,58.696,58.93,58.276,58.437,605774,0
2014-09-16,58.463,59.624,58.285,59.465,875765,0
2014-09-17,59.315,59.372,58.706,58.903,802947,0
2014-09-18,58.977,59.249,58.79,59.035,601607,0
2014-09-19,59.306,59.513,59.081,59.353,1105743,0
2014-09-22,59.165,59.204,58.097,58.304,1172558,0
2014-09-23,57.996,58.5,57.564,57.564,1144392,0
2014-09-24,57.602,58.417,57.386,58.36,974485,0
2014-09-25,58.127,58.173,57.022,57.032,968987,0
2014-09-26,57.003,57.508,56.836,57.445,642309,0
2014-09-29,57.022,57.685,57.013,57.544,710708,0
2014-09-30,57.469,57.592,56.797,56.807,657102,0
2014-10-01,56.928,57.256,56.404,56.471,994114,0
2014-10-02,56.404,56.909,55.87,56.757,1327430,0
2014-10-03,57.106,57.409,56.722,57.044,3048846,0
2014-10-06,57.492,57.502,56.531,56.797,1074925,0
2014-10-07,56.541,56.749,55.836,55.874,1135755,0
2014-10-08,55.884,56.91,55.544,56.767,1662675,0
2014-10-09,56.836,56.937,54.888,54.923,2042575,0
2014-10-10,55.046,55.48,54.511,54.942,3446952,0
2014-10-13,54.999,56.232,54.999,55.179,1302565,0
2014-10-14,55.516,55.865,54.285,54.453,1878648,0
2014-10-15,53.982,54.7,52.964,54.321,1590216,0
2014-10-16,53.567,54.999,53.558,54.529,1784518,0
2014-10-17,55.094,55.524,54.906,55.357,1138517,0
2014-10-20,55.207,56.146,54.972,56.146,1644231,0
2014-10-21,56.522,57.597,56.128,57.531,1238912,0
2014-10-22,57.352,58.427,56.432,57.617,2139589,0
2014-10-23,57.267,59.735,56.469,59.188,2221844,0
2014-10-24,59.527,60.204,59.131,60.016,1317054,0
2014-10-27,59.967,60.007,59.075,59.198,1820621,0
2014-10-28,59.509,60.149,59.216,59.997,1866821,0
2014-10-29,60.298,60.326,59.386,59.94,1238962,0
2014-10-30,59.799,59.958,59.63,59.751,1670541,0
2014-10-31,60.366,60.475,59.581,59.735,2960897,0
2014-11-03,59.789,59.789,57.993,58.463,3499075,0
2014-11-04,57.521,58.095,55.771,57.757,8432584,0
2014-11-05,57.004,57.757,56.666,56.891,4689172,0
2014-11-06,57.004,59.178,56.9,59.075,2875634,0
2014-11-07,58.671,59.038,57.682,58.067,2326390,0
2014-11-10,58.181,59.357,58.002,59.01,1471589,0
2014-11-11,59.198,59.857,59.029,59.301,1357153,0
2014-11-12,58.99,59.509,58.688,59.198,1001183,0
2014-11-13,59.886,60.852,59.394,60.025,2547081,0
2014-11-14,59.95,60.101,58.644,58.745,1375725,0
2014-11-17,58.764,59.377,58.454,59.338,1404122,0
2014-11-18,59.394,60.466,59.394,60.326,1374073,0
2014-11-19,60.194,60.279,59.338,59.751,1787054,0
2014-11-20,59.263,59.809,59.253,59.789,657154,0
2014-11-21,60.384,61.041,60.366,60.628,2178930,0
2014-11-24,60.921,61.175,60.592,60.872,1462564,0
2014-11-25,60.872,61.58,60.007,60.074,1564740,0
2014-11-26,60.101,60.742,60.035,60.645,762790,0
2014-11-28,60.762,61.787,60.495,61.475,652216,0
2014-12-01,61.391,61.815,60.722,60.882,1094620,0
2014-12-02,61.165,61.513,60.949,61.175,1199381,0
2014-12-03,61.307,62.181,61.211,61.907,1666619,0
2014-12-04,61.787,62.021,60.393,60.807,2528792,0
2014-12-05,60.949,61.417,60.713,61.183,1705413,0
2014-12-08,61.201,61.72,60.852,61.277,1329203,0
2014-12-09,60.515,61.145,60.458,61.041,1069477,0
2014-12-10,60.882,61.013,60.421,60.485,1712148,0
2014-12-11,60.891,61.615,60.772,61.013,1576964,0
2014-12-12,60.618,60.959,59.668,59.698,1507253,0
2014-12-15,60.007,60.253,59.338,59.499,1322356,0
2014-12-16,59.188,60.243,59.188,59.226,1812492,0
2014-12-17,59.357,60.149,59.075,60.035,1364756,0
2014-12-18,60.475,61.711,60.174,61.711,1399540,0
2014-12-19,62.029,62.916,61.663,62.443,2100985,0
2014-12-22,62.614,63.602,62.483,63.574,1155185,0
2014-12-23,63.678,64.234,62.867,64.1,1598361,0
2014-12-24,64.42,64.429,63.62,63.951,745254,0
2014-12-26,64.008,64.355,63.62,63.801,813427,0
2014-12-29,63.922,64.307,63.471,63.781,1108849,0
2014-12-30,63.639,64.188,63.583,64.081,704549,0
2014-12-31,64.404,64.487,63.094,63.122,912503,0
2015-01-02,64.375,65.496,63.801,64.922,2904255,0
2015-01-05,64.553,65.184,63.028,63.33,1944139,0
2015-01-06,63.272,63.763,62.208,62.378,2176967,0
2015-01-07,62.906,63.206,62.342,63.169,1301328,0
2015-01-08,63.876,65.041,63.791,64.833,1809492,0
2015-01-09,64.903,65.137,64.437,64.684,879931,0
2015-01-12,64.978,64.978,64.193,64.411,1451909,0
2015-01-13,64.95,65.611,63.786,64.239,1183643,0
2015-01-14,63.56,64.684,63.256,64.437,1957200,0
2015-01-15,64.693,64.863,63.832,63.862,1418250,0
2015-01-16,63.596,66.027,63.596,65.962,1729819,0
2015-01-20,66.216,66.585,65.545,66.32,1443313,0
2015-01-21,66.33,66.424,65.318,65.745,1114034,0
2015-01-22,66.035,68.147,65.611,68.108,2032043,0
2015-01-23,67.806,68.051,66.907,67.048,1068020,0
2015-01-26,67.248,67.938,66.472,67.672,1327002,0
2015-01-27,66.917,67.627,66.558,67.454,1359369,0
2015-01-28,67.589,68.239,66.614,66.747,2461195,0
2015-01-29,66.388,67.351,64.703,67.239,3052982,0
2015-01-30,66.5,68.693,66.5,67.22,2430960,0
2015-02-02,67.4,68.023,66.141,67.861,1496292,0
2015-02-03,67.691,68.911,67.447,68.629,2074928,0
2015-02-04,68.023,68.808,67.627,67.719,2145260,0
2015-02-05,67.938,68.544,67.172,67.447,1819092,0
2015-02-06,67.464,67.653,65.583,65.866,2216181,0
2015-02-09,65.875,66.018,64.959,65.346,1805933,0
2015-02-10,65.856,66.935,65.023,66.604,1401520,0
2015-02-11,66.728,67.672,66.518,67.617,1570823,0
2015-02-12,67.768,67.938,67.182,67.768,1460172,0
2015-02-13,67.729,67.852,67.229,67.797,945578,0
2015-02-17,67.55,67.958,67.342,67.861,911798,0
2015-02-18,67.861,68.098,67.292,67.53,979678,0
2015-02-19,67.4,67.627,67.076,67.58,651414,0
2015-02-20,67.439,68.137,67.22,67.88,1352882,0
2015-02-23,66.935,67.928,66.698,67.143,1662106,0
2015-02-24,67.248,67.617,66.641,66.793,1323129,0
2015-02-25,66.992,67.58,66.793,67.429,1471347,0
2015-02-26,67.351,67.852,66.927,67.248,2001809,0
2015-02-27,67.096,67.248,66.17,66.34,1944928,0
2015-03-02,66.481,67.55,66.472,67.058,1542695,0
2015-03-03,67.9,67.909,66.793,67.133,1651067,0
2015-03-04,67.163,67.985,66.897,67.88,1574730,0
2015-03-05,67.88,68.808,67.768,68.39,1208588,0
2015-03-06,68.156,68.751,67.239,67.322,1136907,0
2015-03-09,67.302,67.58,66.858,67.239,1515099,0
2015-03-10,66.858,67.284,66.718,67.058,875860,0
2015-03-11,67.22,67.371,66.793,67.284,1059617,0
2015-03-12,67.56,68.798,67.429,68.658,1195056,0
2015-03-13,68.534,70.131,68.381,69.224,1651489,0
2015-03-16,69.167,70.397,69.006,69.669,1377756,0
2015-03-17,69.196,70.32,69.035,70.188,2176646,0
2015-03-18,70.131,72.353,70.121,72.212,2469199,0
2015-03-19,71.966,72.183,71.307,72.052,1520070,0
2015-03-20,72.535,72.678,71.635,72.581,1738294,0
2015-03-23,72.4,73.51,72.241,73.102,1252998,0
2015-03-24,73.11,74.086,72.78,73.045,1918244,0
2015-03-25,72.381,73.084,71.692,71.825,3009685,0
2015-03-26,71.673,72.25,70.672,71.759,3044261,0
2015-03-27,71.664,72.192,71.457,72.091,2023129,0
2015-03-30,72.44,73.67,72.44,73.482,1745484,0
2015-03-31,73.065,73.679,72.678,72.687,1780768,0
2015-04-01,72.696,72.696,71.19,71.485,3399510,0
2015-04-02,71.418,72.372,71.22,71.692,1197171,0
2015-04-06,71.407,72.737,71.187,72.357,1949234,0
2015-04-07,72.243,72.701,71.673,71.722,1217765,0
2015-04-08,71.893,72.414,71.617,71.854,1012751,0
2015-04-09,71.825,72.614,71.816,72.414,1583050,0
2015-04-10,72.691,72.966,72.273,72.473,882305,0
2015-04-13,72.663,72.835,71.74,71.769,1635216,0
2015-04-14,72.054,72.074,70.75,70.818,2102090,0
2015-04-15,71.237,72.463,71.237,72.253,2365928,0
2015-04-16,72.205,72.483,71.94,72.385,1586569,0
2015-04-17,71.598,72.14,71.167,71.607,1658254,0
2015-04-20,72.234,72.566,71.977,72.385,1499162,0
2015-04-21,72.614,72.805,72.33,72.443,1201078,0
2015-04-22,72.263,72.585,71.157,72.52,2579751,0
2015-04-23,72.52,72.52,71.237,71.492,2503844,0
2015-04-24,71.854,72.234,71.066,72.064,1271494,0
2015-04-27,72.168,72.225,70.677,70.838,1859502,0
2015-04-28,70.838,71.105,68.735,70.143,1673499,0
2015-04-29,69.734,69.82,68.269,68.68,1644684,0
2015-04-30,68.783,69.164,67.625,67.89,1629744,0
2015-05-01,68.299,68.774,67.681,68.157,1012963,0
2015-05-04,68.186,68.936,68.069,68.119,988451,0
2015-05-05,67.757,67.919,66.38,66.434,1619014,0
2015-05-06,66.512,66.931,66.035,66.607,1676852,0
2015-05-07,66.797,67.606,66.551,67.509,1409085,0
2015-05-08,67.958,68.374,67.015,67.509,983191,0
2015-05-11,67.273,67.786,67.025,67.062,1244717,0
2015-05-12,66.38,67.139,66.253,66.788,1555564,0
2015-05-13,67.159,67.786,66.817,67.378,1201743,0
2015-05-14,67.861,68.393,67.568,68.157,1157296,0
2015-05-15,68.374,68.593,67.843,68.079,744539,0
2015-05-18,67.928,69.26,67.919,69.212,1478547,0
2015-05-19,69.212,69.393,68.974,69.155,1160831,0
2015-05-20,68.945,71.295,68.907,70.978,2219564,0
2015-05-21,70.848,71.14,69.923,70.23,1150352,0
2015-05-22,69.932,84.6,69.932,75.667,15765039,0
2015-05-26,73.812,74.289,72.434,73.556,3698679,0
2015-05-27,73.441,74.232,72.996,73.346,2172151,0
2015-05-28,73.346,73.718,71.922,72.283,2420334,0
2015-05-29,72.576,72.644,71.436,71.512,1716008,0
2015-06-01,72.093,72.529,71.295,71.75,1588876,0
2015-06-02,71.645,71.673,70.731,71.066,766620,0
2015-06-03,71.256,71.854,70.486,70.686,1027692,0
2015-06-04,70.61,71.883,70.361,71.237,1431129,0
2015-06-05,70.988,71.14,70.22,70.305,1154878,0
2015-06-08,70.4,70.818,70.133,70.19,990870,0
2015-06-09,70.104,70.351,69.923,70.07,1586277,0
2015-06-10,70.133,70.696,69.932,70.05,1582226,0
2015-06-11,70.419,70.618,70.07,70.496,908740,0
2015-06-12,69.99,70.486,69.355,69.43,1040421,0
2015-06-15,69.061,69.449,68.726,69.078,980667,0
2015-06-16,68.869,69.183,68.697,68.984,1283955,0
2015-06-17,69.345,69.659,68.555,69.231,811403,0
2015-06-18,69.374,69.515,69.116,69.26,1178652,0
2015-06-19,69.174,69.981,69.022,69.715,1414928,0
2015-06-22,70.113,70.113,68.623,68.697,1168867,0
2015-06-23,68.167,68.897,67.88,68.537,1582688,0
2015-06-24,68.547,68.774,68.089,68.157,1340028,0
2015-06-25,68.413,70.17,67.87,69.231,1386209,0
2015-06-26,69.315,70.05,69.116,69.155,1473312,0
2015-06-29,68.623,69.25,67.615,67.671,1123528,0
2015-06-30,68.338,69.068,68.099,68.936,1163010,0
2015-07-01,69.393,69.734,68.897,69.296,1161082,0
2015-07-02,69.305,69.305,68.157,68.279,988241,0
2015-07-06,67.678,68.098,67.294,67.917,1585755,0
2015-07-07,68.156,68.384,67.239,68.213,690851,0
2015-07-08,67.85,68.156,66.512,66.598,871044,0
2015-07-09,67.383,67.878,67.191,67.697,1404932,0
2015-07-10,68.575,68.796,67.993,68.404,779586,0
2015-07-13,69.208,69.97,69.208,69.931,1562836,0
2015-07-14,70.143,70.861,69.76,70.792,1466214,0
2015-07-15,70.812,70.928,69.618,69.99,970789,0
2015-07-16,70.287,70.641,69.667,70.593,771323,0
2015-07-17,70.449,70.583,69.694,70.01,693886,0
2015-07-20,70.133,70.133,69.341,69.849,812131,0
2015-07-21,70.104,70.171,68.862,68.891,983221,0
2015-07-22,68.625,69.321,68.384,69.255,958212,0
2015-07-23,68.758,71.912,68.078,71.101,1988209,0
2015-07-24,70.881,71.52,70.01,70.113,1105968,0
2015-07-27,69.887,70.077,68.758,68.796,1698244,0
2015-07-28,69.055,69.179,67.294,68.92,1482471,0
2015-07-29,69.16,70.573,68.654,70.392,1016130,0
2015-07-30,70.221,70.383,69.723,70.231,446930,0
2015-07-31,70.469,71.183,70.383,70.535,1150023,0
2015-08-03,70.754,71.173,70.449,70.909,673130,0
2015-08-04,71.101,71.749,70.745,71.273,618437,0
2015-08-05,71.557,71.902,70.698,71.173,993371,0
2015-08-06,71.052,71.213,70.201,70.612,732933,0
2015-08-07,70.431,70.525,68.098,69.216,1197008,0
2015-08-10,69.667,70.631,69.638,70.373,755938,0
2015-08-11,69.769,70.171,68.625,69.331,991585,0
2015-08-12,68.862,69.245,68.195,69.179,671281,0
2015-08-13,69.045,69.465,68.719,68.997,566536,0
2015-08-14,68.891,69.618,68.548,69.493,740555,0
2015-08-17,69.169,70.363,68.663,70.306,643135,0
2015-08-18,70.231,70.708,69.931,70.24,731976,0
2015-08-19,69.896,70.708,69.351,70.181,731557,0
2015-08-20,69.436,69.638,67.735,67.831,1001115,0
2015-08-21,67.383,68.147,67.038,67.065,1669887,0
2015-08-24,64.303,66.924,63.398,64.323,1938645,0
2015-08-25,65.431,65.45,62.165,62.412,3453100,0
2015-08-26,63.453,64.858,62.814,64.706,1219712,0
2015-08-27,65.145,66.512,64.828,66.015,1086611,0
2015-08-28,65.576,66.243,65.271,65.832,773729,0
2015-08-31,65.823,66.292,64.667,64.793,785658,0
2015-09-01,63.551,64.018,62.46,62.786,888313,0
2015-09-02,63.532,63.971,62.718,63.606,865604,0
2015-09-03,64.132,65.318,63.808,63.961,1069238,0
2015-09-04,63.015,63.262,61.648,62.279,1197111,0
2015-09-08,63.253,63.751,62.728,63.36,1376365,0
2015-09-09,63.951,64.028,62.575,62.689,1150441,0
2015-09-10,62.538,63.08,62.364,62.556,868824,0
2015-09-11,62.269,62.728,61.84,62.709,1396037,0
2015-09-14,62.88,63.253,62.632,63.149,848547,0
2015-09-15,63.36,64.037,62.929,63.741,960826,0
2015-09-16,64.028,65.039,63.789,64.907,1164987,0
2015-09-17,64.974,65.92,64.838,65.135,605670,0
2015-09-18,64.448,64.819,63.77,63.932,955178,0
2015-09-21,64.553,64.955,63.884,64.313,643447,0
2015-09-22,63.57,63.664,62.766,63.178,761274,0
2015-09-23,63.35,63.703,62.909,63.129,516473,0
2015-09-24,62.528,62.87,61.753,62.613,814398,0
2015-09-25,62.967,63.149,61.14,61.553,1103980,0
2015-09-28,60.951,61.305,57.405,57.826,1676302,0
2015-09-29,57.806,59.288,57.557,58.007,1288884,0
2015-09-30,58.55,58.991,58.007,58.742,1345497,0
2015-10-01,58.77,59.297,57.997,58.85,1513970,0
2015-10-02,58.155,60.425,57.839,60.395,1272194,0
2015-10-05,60.857,61.454,60.453,61.213,1702776,0
2015-10-06,61.021,61.089,59.051,59.213,1238708,0
2015-10-07,59.424,60.329,59.194,60.271,1590314,0
2015-10-08,60.213,60.733,59.695,60.579,1462091,0
2015-10-09,60.654,61.377,60.453,60.828,1134502,0
2015-10-12,60.828,61.059,60.29,60.925,728329,0
2015-10-13,60.3,61.155,60.3,60.579,1025511,0
2015-10-14,60.57,60.781,59.434,59.522,1151559,0
2015-10-15,59.657,61.703,59.657,61.609,1547993,0
2015-10-16,62.127,63.261,61.876,62.848,1529379,0
2015-10-19,62.704,63.665,62.513,63.137,1083684,0
2015-10-20,63.232,63.915,62.694,62.81,840705,0
2015-10-21,63.147,63.443,61.82,62.541,1326896,0
2015-10-22,62.503,64.088,58.658,59.898,3106595,0
2015-10-23,60.164,62.925,59.944,62.348,3189063,0
2015-10-26,62.079,62.675,61.742,61.974,1922590,0
2015-10-27,61.801,62.579,61.801,62.395,1565568,0
2015-10-28,62.665,63.837,61.762,63.743,1321592,0
2015-10-29,63.733,64.646,63.473,64.252,1336465,0
2015-10-30,64.482,65.579,64.281,65.338,1948695,0
2015-11-02,65.531,66.916,65.338,66.598,1347923,0
2015-11-03,66.26,66.743,65.827,66.359,924879,0
2015-11-04,66.463,66.82,65.926,66.463,1015687,0
2015-11-05,66.453,66.589,65.827,66.011,1236315,0
2015-11-06,65.695,66.058,65.397,65.579,1137206,0
2015-11-09,65.357,65.453,64.589,65.136,1178555,0
2015-11-10,65.136,65.847,64.782,65.799,1050576,0
2015-11-11,66.002,66.204,64.55,64.616,640828,0
2015-11-12,64.068,64.308,63.492,63.819,877631,0
2015-11-13,63.837,65.069,63.415,64.616,1283320,0
2015-11-16,64.482,65.31,64.407,64.916,981107,0
2015-11-17,64.733,65.876,64.407,65.424,669531,0
2015-11-18,65.876,66.694,65.665,66.433,886886,0
2015-11-19,66.29,66.406,65.011,65.242,1171940,0
2015-11-20,65.338,65.857,65.108,65.338,1034041,0
2015-11-23,65.29,66.26,65.127,65.946,738793,0
2015-11-24,65.406,65.819,65.166,65.625,735675,0
2015-11-25,65.809,66.309,65.463,65.896,678580,0
2015-11-27,66.039,66.579,65.771,66.118,647172,0
2015-11-30,66.166,66.406,65.424,65.695,1830761,0
2015-12-01,66.137,66.579,65.589,66.453,639216,0
2015-12-02,66.319,66.82,65.809,66.048,563598,0
2015-12-03,66.068,66.088,62.955,63.665,1130486,0
2015-12-04,64.308,66.176,64.233,65.936,1095294,0
2015-12-07,65.847,66.28,65.213,66.186,908933,0
2015-12-08,66.002,66.29,65.367,65.79,2781432,0
2015-12-09,65.424,66.388,65.146,65.424,1409574,0
2015-12-10,65.513,66.078,65.463,65.569,1006585,0
2015-12-11,64.753,65.108,64.57,64.887,1095502,0
2015-12-14,64.974,65.444,63.743,64.867,1449710,0
2015-12-15,65.3,66.27,65.28,65.946,548895,0
2015-12-16,66.3,66.608,64.954,66.118,1080321,0
2015-12-17,66.098,67.031,66.002,66.204,1831384,0
2015-12-18,65.946,66.993,65.781,66.81,1875585,0
2015-12-21,67.299,68.368,66.916,68.339,1347071,0
2015-12-22,68.657,68.752,67.704,68.628,1053922,0
2015-12-23,68.925,69.213,68.588,68.973,988073,0
2015-12-24,68.944,69.022,68.454,68.666,312952,0
2015-12-28,68.445,68.935,68.147,68.85,527644,0
2015-12-29,69.012,69.647,68.771,69.339,502200,0
2015-12-30,69.107,69.482,68.83,68.983,530521,0
2015-12-31,68.666,69.012,68.261,68.406,755060,0
2016-01-04,67.501,68.223,67.107,68.04,1279108,0
2016-01-05,68.068,68.993,67.665,68.059,1104379,0
2016-01-06,67.309,67.801,66.425,67.001,1343717,0
2016-01-07,66.078,66.584,65.213,65.531,1224792,0
2016-01-08,65.745,66.904,65.116,65.193,1073802,0
2016-01-11,65.405,65.943,64.728,65.696,1296672,0
2016-01-12,66.401,67.136,65.008,65.986,810979,0
2016-01-13,65.918,66.364,64.311,64.476,956925,0
2016-01-14,64.709,65.027,63.801,64.69,1192474,0
2016-01-15,62.997,63.791,62.417,63.597,1068821,0
2016-01-19,64.301,64.361,62.688,63.317,933442,0
2016-01-20,62.688,63.317,61.276,62.851,1839053,0
2016-01-21,62.96,63.55,62.209,62.61,1114210,0
2016-01-22,63.007,63.945,62.747,63.763,1048925,0
2016-01-25,63.801,64.65,63.267,63.403,724121,0
2016-01-26,63.654,64.09,63.074,64.042,1010882,0
2016-01-27,63.703,64.873,63.065,63.578,1198586,0
2016-01-28,64.235,65.086,61.044,62.03,2004298,0
2016-01-29,62.272,63.552,61.078,63.5,1894924,0
2016-02-01,63.49,63.936,62.543,63.683,1430257,0
2016-02-02,62.95,63.52,61.615,61.856,1070488,0
2016-02-03,62.204,62.292,60.707,61.904,1463085,0
2016-02-04,61.809,62.756,61.479,61.76,1029716,0
2016-02-05,61.731,61.75,59.895,59.999,1380606,0
2016-02-08,59.507,59.663,57.688,58.539,1149333,0
2016-02-09,57.804,59.004,57.684,58.548,1545747,0
2016-02-10,58.703,61.354,58.578,60.068,1063356,0
2016-02-11,59.236,60.037,59.091,59.275,1114514,0
2016-02-12,59.71,60.28,59.517,59.856,764722,0
2016-02-16,60.068,61.469,59.875,61.131,926588,0
2016-02-17,61.663,62.656,60.967,62.436,967971,0
2016-02-18,62.505,64.652,61.74,63.867,1395474,0
2016-02-19,63.743,64.225,63.113,64.119,977664,0
2016-02-22,64.621,65.503,64.311,64.496,847947,0
2016-02-23,64.448,64.65,63.828,63.955,806710,0
2016-02-24,63.431,64.051,62.91,63.887,1046230,0
2016-02-25,64.284,64.743,63.887,64.515,1110465,0
2016-02-26,64.621,65.656,64.569,65,1032220,0
2016-02-29,64.991,65.279,64.311,64.331,891422,0
2016-03-01,65.559,66.493,64.448,66.218,954655,0
2016-03-02,65.958,66.393,65.164,65.686,987429,0
2016-03-03,65.463,67.522,65.463,67.407,1242019,0
2016-03-04,67.398,67.648,66.844,67.03,1147533,0
2016-03-07,66.604,67.687,66.585,67.319,1022465,0
2016-03-08,66.904,66.943,65.967,66.17,927688,0
2016-03-09,66.364,66.671,65.849,66.344,787757,0
2016-03-10,66.759,66.797,65.134,65.782,1141821,0
2016-03-11,66.478,68.721,66.344,68.383,1241933,0
2016-03-14,67.822,68.538,67.446,67.542,936364,0
2016-03-15,67,67.349,66.364,67.01,904958,0
2016-03-16,66.953,67.667,66.681,67.379,811399,0
2016-03-17,67.214,67.398,65.948,66.797,1110583,0
2016-03-18,66.943,68.267,66.788,67.794,1762520,0
2016-03-21,67.822,67.968,67.146,67.706,897612,0
2016-03-22,67.522,67.861,66.874,67.572,919057,0
2016-03-23,67.697,68.321,67.542,67.832,845222,0
2016-03-24,67.146,67.601,66.634,67.483,916754,0
2016-03-28,67.745,68.433,67.319,68.073,910184,0
2016-03-29,67.949,69.153,67.572,69.118,730498,0
2016-03-30,69.514,70.241,69.167,69.873,1032881,0
2016-03-31,69.612,69.845,68.915,69.088,1283181,0
2016-04-01,68.829,70.279,68.576,70.171,1012713,0
2016-04-04,70.327,70.625,69.754,70.075,723075,0
2016-04-05,69.395,70.289,69.375,69.453,1276207,0
2016-04-06,69.453,71.222,69.453,71.135,919378,0
2016-04-07,70.649,71.301,69.629,69.987,744733,0
2016-04-08,70.58,70.774,70.08,70.347,894259,0
2016-04-11,70.504,70.794,70.085,70.64,640542,0
2016-04-12,70.874,71.172,70.386,70.834,750442,0
2016-04-13,71.331,71.466,70.884,71.192,972548,0
2016-04-14,71.252,72.359,70.93,71.903,809199,0
2016-04-15,72.019,72.447,71.572,72.388,761226,0
2016-04-18,72.341,72.992,71.98,72.681,832469,0
2016-04-19,72.992,73.118,72.01,72.312,814648,0
2016-04-20,72.194,72.953,71.69,72.652,969385,0
2016-04-21,72.856,73.703,71.182,72.923,1237489,0
2016-04-22,73.061,73.41,72.341,73.215,1037314,0
2016-04-25,73.351,73.41,72.224,73.275,1158748,0
2016-04-26,73.449,73.897,73.186,73.604,789910,0
2016-04-27,73.449,73.897,73.186,73.623,1125675,0
2016-04-28,73.255,74.091,73.061,73.245,743105,0
2016-04-29,73.295,74.033,72.497,73.089,1157941,0
2016-05-02,73.499,73.75,72.837,73.071,1122601,0
2016-05-03,72.487,72.933,71.99,72.768,778316,0
2016-05-04,72.438,73.099,72.127,72.914,1000705,0
2016-05-05,73.021,73.594,72.71,73.419,1016398,0
2016-05-06,73.089,73.897,73.071,73.683,1012697,0
2016-05-09,73.604,74.752,73.546,74.421,1110438,0
2016-05-10,74.528,74.528,73.526,74.197,827715,0
2016-05-11,74.149,74.782,73.959,74.119,806654,0
2016-05-12,74.188,74.396,73.021,73.623,841360,0
2016-05-13,73.673,74.207,73.295,73.847,1288285,0
2016-05-16,73.897,74.699,73.857,74.674,949894,0
2016-05-17,74.674,74.976,73.752,74.061,1222770,0
2016-05-18,74.003,74.878,73.275,74.605,1037465,0
2016-05-19,74.46,75.092,73.676,74.052,635444,0
2016-05-20,74.276,74.615,73.76,74.401,1185523,0
2016-05-23,74.401,74.401,73.4,73.993,1316930,0
2016-05-24,74.46,75.598,73.526,75.472,972133,0
2016-05-25,75.529,75.938,74.956,75.229,1237319,0
2016-05-26,75.19,75.443,74.373,75.101,1084624,0
2016-05-27,75.219,75.472,74.868,75.072,1252540,0
2016-05-31,75.219,75.898,74.762,75.034,1749165,0
2016-06-01,74.674,75.394,74.509,75.14,914445,0
2016-06-02,74.878,76.055,74.878,76.055,1174373,0
2016-06-03,76.035,76.065,74.829,75.13,1607417,0
2016-06-06,75.13,75.861,74.966,75.618,816740,0
2016-06-07,75.598,76.181,75.268,75.997,955728,0
2016-06-08,75.851,76.726,75.538,76.678,1140695,0
2016-06-09,76.609,76.783,76.045,76.569,1280407,0
2016-06-10,76.132,76.559,75.063,75.305,1327589,0
2016-06-13,75.063,75.286,74.081,74.363,1460503,0
2016-06-14,74.305,75.359,74.188,75.277,1905868,0
2016-06-15,75.354,75.792,74.401,74.5,1224237,0
2016-06-16,74.052,75.053,73.789,74.966,1269264,0
2016-06-17,74.996,75.13,73.118,73.633,2008262,0
2016-06-20,74.605,76.211,74.605,75.686,2118489,0
2016-06-21,76.016,76.05,75.21,75.714,909380,0
2016-06-22,75.928,77.892,75.752,77.387,2349739,0
2016-06-23,77.863,78.31,77.465,78.3,1016053,0
2016-06-24,75.772,77.227,75.704,76.717,1600559,0
2016-06-27,76.326,76.629,75.15,75.433,2696844,0
2016-06-28,75.588,76.24,75.354,76.075,1678418,0
2016-06-29,76.823,78.448,76.712,77.932,1383097,0
2016-06-30,77.785,79.157,77.718,79.157,1446411,0
2016-07-01,79.039,79.479,78.785,79.381,1174556,0
2016-07-05,79.224,79.489,78.629,79.214,1069718,0
2016-07-06,79.059,79.538,78.434,79.332,1531218,0
2016-07-07,79.332,79.821,79.117,79.372,1198050,0
2016-07-08,79.909,80.534,79.538,80.349,1552161,0
2016-07-11,80.759,81.081,80.416,80.924,1157271,0
2016-07-12,81.121,81.384,80.632,81.111,1271206,0
2016-07-13,81.463,81.873,80.974,81.198,867807,0
2016-07-14,81.658,82,81.463,81.648,1030988,0
2016-07-15,81.893,82.045,81.081,81.394,997367,0
2016-07-18,81.54,81.834,80.828,81.139,1064164,0
2016-07-19,81.189,81.863,80.798,81.248,958128,0
2016-07-20,81.59,81.941,81.268,81.648,987172,0
2016-07-21,81.453,83.163,81.249,82.099,1717800,0
2016-07-22,82.294,83.211,81.883,83.055,1156263,0
2016-07-25,82.724,82.919,82.205,82.519,813395,0
2016-07-26,82.479,83.006,81.955,82.977,1308101,0
2016-07-27,82.576,82.801,81.873,82.38,1171699,0
2016-07-28,82.244,83.545,82.049,83.358,941335,0
2016-07-29,83.172,84.462,83.139,84.385,1505595,0
2016-08-01,84.521,84.862,84.18,84.267,994542,0
2016-08-02,84.198,84.257,82.929,83.29,1082765,0
2016-08-03,83.425,84.023,83.104,83.69,885893,0
2016-08-04,83.895,83.984,83.32,83.836,965375,0
2016-08-05,84.09,84.411,83.65,83.72,894942,0
2016-08-08,83.769,83.865,82.859,82.987,1067238,0
2016-08-09,83.202,83.72,83.025,83.564,690899,0
2016-08-10,83.407,83.455,82.929,83.407,601438,0
2016-08-11,83.67,84.218,83.397,84.09,816673,0
2016-08-12,83.855,84.07,83.555,83.826,673258,0
2016-08-15,83.846,84.16,83.66,83.72,734937,0
2016-08-16,83.69,84.013,83.075,83.3,582245,0
2016-08-17,83.25,83.564,82.337,82.753,976224,0
2016-08-18,82.605,83.435,82.605,83.23,728420,0
2016-08-19,82.899,83.025,82.244,82.967,994235,0
2016-08-22,82.909,83.602,82.594,83.153,925851,0
2016-08-23,83.349,83.495,82.449,82.548,1395536,0
2016-08-24,82.548,82.811,81.433,81.54,1501706,0
2016-08-25,81.208,81.74,80.905,81.268,1727651,0
2016-08-26,81.521,81.854,80.769,81.081,1652423,0
2016-08-29,81.101,82.624,81.062,82.4,1225055,0
2016-08-30,82.343,82.743,81.375,81.628,917967,0
2016-08-31,80.769,81.13,79.781,80.924,1682627,0
2016-09-01,81.033,81.033,80.095,80.475,1667429,0
2016-09-02,80.779,81.316,80.411,81.139,2357111,0
2016-09-06,81.111,81.443,80.779,81.433,1560133,0
2016-09-07,81.423,82.38,81.394,82.333,1279592,0
2016-09-08,82.175,82.566,81.921,82.205,1324501,0
2016-09-09,81.433,81.443,79.069,79.069,1140385,0
2016-09-12,78.756,80.584,78.756,80.389,1405472,0
2016-09-13,79.753,81.97,79.079,80.426,1980103,0
2016-09-14,80.524,80.584,79.772,80.211,1432324,0
2016-09-15,80.231,81.521,79.88,81.149,996417,0
2016-09-16,81.033,81.463,80.505,81.345,1169015,0
2016-09-19,81.413,82.165,81.316,81.375,814723,0
2016-09-20,81.658,81.912,81.013,81.198,683865,0
2016-09-21,81.335,82.987,81.286,82.919,1232750,0
2016-09-22,83.134,83.925,83.124,83.769,921567,0
2016-09-23,83.592,84.003,83.045,83.485,784238,0
2016-09-26,82.958,83.33,82.557,82.674,874132,0
2016-09-27,82.586,83.144,82.195,82.939,840491,0
2016-09-28,82.939,83.114,82.16,82.996,680829,0
2016-09-29,82.791,83.035,81.433,81.638,673451,0
2016-09-30,82.021,83.386,81.364,83.091,1230608,0
2016-10-03,82.669,82.944,82.05,82.542,708552,0
2016-10-04,82.601,82.993,81.6,82.168,693911,0
2016-10-05,82.257,83.042,82.148,82.523,681881,0
2016-10-06,82.277,82.719,81.962,82.699,591599,0
2016-10-07,82.915,83.454,82.413,83.2,864182,0
2016-10-10,83.454,83.809,83.209,83.288,638389,0
2016-10-11,82.885,83.131,81.728,81.796,1004467,0
2016-10-12,81.932,82.178,81.422,81.716,965646,0
2016-10-13,81.187,82.227,80.794,81.805,927331,0
2016-10-14,82.168,82.404,81.658,81.658,592204,0
2016-10-17,81.609,82.101,81.472,81.53,651708,0
2016-10-18,82.277,82.865,82.158,82.178,1048878,0
2016-10-19,82.217,82.483,81.197,81.472,1521896,0
2016-10-20,81.157,83.308,80.794,83.032,1817664,0
2016-10-21,82.709,82.738,81.972,82.168,673984,0
2016-10-24,82.865,82.865,82.031,82.148,757837,0
2016-10-25,82.287,82.374,81.05,81.658,1086141,0
2016-10-26,81.157,81.49,78.3,78.693,2112800,0
2016-10-27,79.006,79.203,78.192,78.476,1327263,0
2016-10-28,78.202,79.508,77.682,78.977,1068028,0
2016-10-31,79.272,80.018,79.091,79.96,1339879,0
2016-11-01,80.176,80.176,78.192,79.066,1165836,0
2016-11-02,79.125,80.665,79.125,79.508,1053345,0
2016-11-03,79.744,80.579,79.626,79.822,1347662,0
2016-11-04,79.851,80.194,79.468,79.744,1313183,0
2016-11-07,80.705,81.197,80.283,80.971,1136235,0
2016-11-08,80.901,82.217,80.529,82.002,987660,0
2016-11-09,80.804,81.49,77.838,78.958,2469692,0
2016-11-10,79.508,80.293,79.056,80.028,1909312,0
2016-11-11,79.891,80.509,79.361,79.979,1572063,0
2016-11-14,81.726,84.064,81.52,83.554,3692441,0
2016-11-15,83.504,83.995,83.228,83.65,1834794,0
2016-11-16,83.504,84.015,82.935,83.15,1137556,0
2016-11-17,83.2,84.328,83.042,84.23,1361037,0
2016-11-18,84.122,84.471,83.69,83.985,2591095,0
2016-11-21,84.102,85.889,83.966,85.703,1631786,0
2016-11-22,85.703,85.999,84.858,85.064,1411234,0
2016-11-23,84.672,86.281,84.545,86.224,942495,0
2016-11-25,86.331,86.734,86.195,86.714,541086,0
2016-11-28,86.468,86.871,86.175,86.627,1182200,0
2016-11-29,86.9,87.509,86.627,87.136,860061,0
2016-11-30,86.95,87.538,85.84,85.869,1448438,0
2016-12-01,85.801,86.381,85.31,85.859,993873,0
2016-12-02,85.753,87.216,85.753,86.401,1053223,0
2016-12-05,86.44,86.88,85.984,86.714,767222,0
2016-12-06,86.724,87.372,86.351,87.059,640903,0
2016-12-07,87.029,87.499,86.234,87.096,838132,0
2016-12-08,87.274,88.324,87.274,88.05,940385,0
2016-12-09,87.941,89.571,87.829,89.483,888535,0
2016-12-12,89.867,90.671,89.434,90.043,1331090,0
2016-12-13,89.993,90.888,89.886,90.279,1148989,0
2016-12-14,90.18,90.387,89.041,89.395,1016977,0
2016-12-15,89.051,90.406,88.845,90.308,1010295,0
2016-12-16,90.602,91.309,90.053,90.632,1683048,0
2016-12-19,90.259,91.113,90.053,90.701,1010577,0
2016-12-20,91.044,91.871,90.725,90.916,855912,0
2016-12-21,90.593,90.975,90.093,90.367,905340,0
2016-12-22,90.573,90.779,89.591,90.141,1248537,0
2016-12-23,90.367,90.779,90.239,90.73,332165,0
2016-12-27,90.936,91.397,90.533,90.828,346236,0
2016-12-28,90.691,90.823,89.964,90.093,340978,0
2016-12-29,90.17,90.701,89.817,90.199,569162,0
2016-12-30,90.199,90.686,89.832,90.229,751649,0
2017-01-03,91.074,91.652,90.357,90.769,1029928,0
2017-01-04,91.221,91.672,90.828,91.379,938700,0
2017-01-05,91.015,91.339,90.199,91.005,1109149,0
2017-01-06,90.887,91.468,90.758,90.788,795171,0
2017-01-09,90.827,91.438,90.354,91.192,967786,0
2017-01-10,91.024,91.815,90.561,91.755,1052691,0
2017-01-11,91.834,92.584,91.202,92.022,730284,0
2017-01-12,91.695,91.932,91.114,91.873,695454,0
2017-01-13,92.041,92.426,91.192,91.458,672247,0
2017-01-17,91.351,91.419,90.462,91.024,778700,0
2017-01-18,91.468,92.119,90.916,91.715,814970,0
2017-01-19,91.468,91.785,90.235,90.305,1274995,0
2017-01-20,90.432,90.556,89.258,89.781,1183568,0
2017-01-23,89.831,89.988,89.288,89.851,1224163,0
2017-01-24,90.195,90.225,89.692,90.117,941746,0
2017-01-25,90.225,91.2,90.157,90.65,1021704,0
2017-01-26,90.384,93.866,89.343,91.645,1695076,0
2017-01-27,92.267,92.327,90.916,91.478,1393341,0
2017-01-30,91.331,91.331,88.924,89.328,1108652,0
2017-01-31,89.465,90.719,89.031,90.689,1403062,0
2017-02-01,90.897,91.361,90.729,91.311,1283918,0
2017-02-02,91.064,91.745,90.699,91.241,1064613,0
2017-02-03,91.705,92.179,91.153,92.06,756257,0
2017-02-06,92.041,92.041,91.124,91.538,753797,0
2017-02-07,91.371,91.715,90.857,91.381,828609,0
2017-02-08,91.351,92.012,91.084,91.805,632302,0
2017-02-09,91.824,92.771,91.488,92.514,770385,0
2017-02-10,92.584,92.958,92.199,92.307,889931,0
2017-02-13,92.357,92.831,92.357,92.701,659439,0
2017-02-14,92.504,93.402,92.504,93.342,776472,0
2017-02-15,92.998,94.231,92.998,94.113,1092029,0
2017-02-16,94.301,95.158,93.629,94.024,772026,0
2017-02-17,93.531,94.379,93.294,94.359,991968,0
2017-02-21,94.201,94.942,94.083,94.586,646934,0
2017-02-22,94.261,94.675,94.064,94.32,792348,0
2017-02-23,94.418,94.794,93.994,94.329,714809,0
2017-02-24,94.438,96.041,94.408,96.007,818102,0
2017-02-27,96.086,96.303,95.849,96.165,523501,0
2017-02-28,95.899,96.52,95.824,96.135,704376,0
2017-03-01,96.461,97.428,96.175,97.082,848310,0
2017-03-02,96.935,97.284,96.535,96.955,617104,0
2017-03-03,96.975,97.329,96.688,97.201,517013,0
2017-03-06,96.748,97.279,96.471,97.052,697960,0
2017-03-07,96.638,97.269,96.244,96.855,699038,0
2017-03-08,96.638,97.249,96.511,96.608,609359,0
2017-03-09,96.698,97.279,96.293,96.885,514707,0
2017-03-10,96.815,97.635,96.708,97.457,542040,0
2017-03-13,97.616,97.644,96.815,97.467,620467,0
2017-03-14,97.674,98.123,96.875,97.339,840395,0
2017-03-15,97.546,98.497,97.221,98.405,922064,0
2017-03-16,98.483,98.66,97.082,97.399,1098489,0
2017-03-17,97.506,98.01,97.437,97.733,1568782,0
2017-03-20,98.01,98.128,97.546,97.843,583918,0
2017-03-21,98.03,98.435,96.708,97.112,1140389,0
2017-03-22,97.319,97.467,96.673,97.249,888459,0
2017-03-23,97.142,98.03,96.786,96.955,695237,0
2017-03-24,97.072,97.881,96.955,97.379,896003,0
2017-03-27,96.748,97.496,96.185,97.319,818608,0
2017-03-28,97.192,97.714,96.441,97.516,737764,0
2017-03-29,97.299,97.329,96.806,96.905,507193,0
2017-03-30,96.885,97.249,96.688,97.052,455216,0
2017-03-31,96.776,97.052,96.53,96.875,793649,0
2017-04-03,96.985,97.489,96.747,97.143,779695,0
2017-04-04,97.153,97.411,96.459,96.756,882631,0
2017-04-05,97.043,97.936,96.697,97.023,976326,0
2017-04-06,97.033,97.073,96.112,96.995,687896,0
2017-04-07,96.895,97.183,96.449,96.985,462606,0
2017-04-10,96.975,97.579,96.489,97.341,382061,0
2017-04-11,97.093,97.421,96.459,97.361,451615,0
2017-04-12,97.529,97.589,96.776,97.251,432140,0
2017-04-13,97.123,97.172,96.284,96.39,624509,0
2017-04-17,96.528,96.945,96.32,96.905,788633,0
2017-04-18,96.588,96.737,96.052,96.251,912390,0
2017-04-19,96.637,97.291,96.588,97.242,858388,0
2017-04-20,98.788,103.25,98.352,103.11,3359680,0
2017-04-21,103.28,104.32,102.27,102.39,2231756,0
2017-04-24,102.94,103.6,102.45,103.17,1694133,0
2017-04-25,102.67,105.05,102.24,104.93,1852384,0
2017-04-26,105.18,105.64,104.39,104.82,1237380,0
2017-04-27,105.04,105.64,104.68,104.87,894508,0
2017-04-28,104.81,105.35,104.41,104.58,948653,0
2017-05-01,104.8,105.72,104.46,105.33,741995,0
2017-05-02,105.79,106.27,105.29,105.86,994457,0
2017-05-03,105.84,106.12,105.23,105.8,1402335,0
2017-05-04,106.05,106.77,105.7,106.27,949177,0
2017-05-05,106.48,106.6,105.9,106.15,883003,0
2017-05-08,106.23,107.04,105.96,106.24,709440,0
2017-05-09,106.2,106.66,105.87,106.33,1034071,0
2017-05-10,106.06,107.01,105.96,106.89,718392,0
2017-05-11,106.71,107.25,106.24,106.46,1181662,0
2017-05-12,106.21,106.33,105.18,105.53,936180,0
2017-05-15,105.56,106.89,105.42,106.64,1050096,0
2017-05-16,106.51,106.55,105.11,105.45,871422,0
2017-05-17,104.57,105.2,104.14,104.19,926924,0
2017-05-18,104.27,105.31,103.72,104.71,885691,0
2017-05-19,104.92,105.23,104.35,104.95,830641,0
2017-05-22,105.1,105.89,104.86,105.61,621961,0
2017-05-23,105.8,105.96,105.33,105.57,495283,0
2017-05-24,105.57,105.92,105.16,105.6,713242,0
2017-05-25,105.81,107.56,105.56,107.18,684620,0
2017-05-26,107.3,107.65,106.81,107.02,578386,0
2017-05-30,106.99,107.81,106.79,106.93,620465,0
2017-05-31,107.1,107.94,107.1,107.81,880613,0
2017-06-01,108,108.85,107.67,108.74,723732,0
2017-06-02,108.92,109.3,108.68,108.96,697705,0
2017-06-05,108.83,109.3,108.28,108.38,740965,0
2017-06-06,108.02,108.53,107.87,108.18,621402,0
2017-06-07,108.4,108.67,107.66,107.97,665032,0
2017-06-08,108.04,108.11,106.82,107.36,859330,0
2017-06-09,107.38,107.88,107.08,107.45,833675,0
2017-06-12,107.42,107.7,105.44,106.49,1352613,0
2017-06-13,106.91,107.53,106.76,107.47,1006861,0
2017-06-14,107.69,107.69,105.83,106.28,605074,0
2017-06-15,105.7,106.77,105.59,106.77,636775,0
2017-06-16,106.86,107.13,106.33,106.71,923916,0
2017-06-19,106.71,107.22,106.15,107.18,857691,0
2017-06-20,107.21,108.11,107.15,107.38,1300747,0
2017-06-21,107.37,108.13,107.37,108.07,769248,0
2017-06-22,108.1,109.31,107.99,108.59,781336,0
2017-06-23,108.69,108.91,108.05,108.72,1272120,0
2017-06-26,108.76,109.67,108.53,109.07,830695,0
2017-06-27,108.93,109.28,107.98,108.51,984400,0
2017-06-28,109.21,110.45,108.87,110.13,859269,0
2017-06-29,110.34,110.88,108.64,109.56,1069619,0
2017-06-30,109.86,110.78,109.76,110.18,901571,0
2017-07-03,110.78,111.97,109.68,109.68,853110,0
2017-07-05,110.28,111,109.45,109.81,663703,0
2017-07-06,109.66,109.73,108.13,108.49,1056229,0
2017-07-07,108.71,109.29,107.87,109.2,963993,0
2017-07-10,108.99,109.18,108.02,108.07,941088,0
2017-07-11,108.06,108.41,107.3,108.04,671339,0
2017-07-12,108.53,108.89,108.18,108.38,650623,0
2017-07-13,108.48,108.48,107.51,108.15,508229,0
2017-07-14,108.19,108.83,107.93,108.51,638579,0
2017-07-17,108.48,109.2,108.37,109.13,522799,0
2017-07-18,109.14,109.31,108.37,109.08,799810,0
2017-07-19,109.22,109.75,108.81,109.4,680489,0
2017-07-20,109.52,109.82,108.79,109.12,1119041,0
2017-07-21,109.05,109.42,108.43,108.86,716471,0
2017-07-24,108.73,109.12,108.09,108.91,1012714,0
2017-07-25,107.48,108.21,104.57,107.66,1783949,0
2017-07-26,107.88,110.27,107.64,107.7,1475758,0
2017-07-27,107.7,109.17,107.02,108.47,995648,0
2017-07-28,108.58,109.07,108.09,108.98,620286,0
2017-07-31,109.08,109.23,107.73,107.79,759135,0
2017-08-01,108.05,108.69,107.78,107.82,734839,0
2017-08-02,107.71,107.75,106.76,107.45,738705,0
2017-08-03,107.24,107.8,106.78,107.04,651093,0
2017-08-04,107.14,107.3,105.85,106.46,621580,0
2017-08-07,106.47,106.73,105.41,106.22,1353892,0
2017-08-08,106.15,106.77,105.5,105.7,889233,0
2017-08-09,105.71,106.29,105.25,105.99,744310,0
2017-08-10,105.62,105.93,104.87,105.1,693975,0
2017-08-11,105.2,106.53,105.2,105.59,853498,0
2017-08-14,106.26,106.36,105.84,105.95,701419,0
2017-08-15,106.43,106.91,105.71,106.09,642530,0
2017-08-16,106.3,106.93,106.13,106.24,590015,0
2017-08-17,106.17,106.76,104.41,104.86,489442,0
2017-08-18,104.76,105.16,104.13,104.37,782681,0
2017-08-21,104.57,105.02,104.35,104.5,670210,0
2017-08-22,104.68,106.38,104.64,106.33,706443,0
2017-08-23,105.95,106.41,105.51,106.23,662836,0
2017-08-24,106.45,106.69,106,106.06,513857,0
2017-08-25,106.23,107,106.14,106.51,337441,0
2017-08-28,106.83,106.93,105.93,106.53,917095,0
2017-08-29,106.1,106.83,105.96,106.28,757550,0
2017-08-30,106.21,106.89,106.06,106.74,479428,0
2017-08-31,106.89,107.94,106.71,107.83,800249,0
2017-09-01,107.94,108.26,107.13,107.65,518939,0
2017-09-05,107.3,107.6,106.6,106.9,818186,0
2017-09-06,107.11,107.13,106.07,106.74,762249,0
2017-09-07,106.9,107.11,106.19,106.77,555104,0
2017-09-08,106.69,107.12,106.42,107.02,657514,0
2017-09-11,107.81,108.02,107.17,107.71,628219,0
2017-09-12,107.84,108.11,106.74,107.01,514830,0
2017-09-13,106.85,107.12,106.12,106.38,985016,0
2017-09-14,106.21,106.22,104.5,105.09,1136820,0
2017-09-15,105.01,105.46,103.99,104.46,1258306,0
2017-09-18,104.53,104.87,103.12,103.36,963842,0
2017-09-19,103.28,103.41,100.88,101.37,1236910,0
2017-09-20,101.13,102.14,100.67,101.31,2381406,0
2017-09-21,101.28,101.64,99.53,101.06,1365646,0
2017-09-22,101.06,102.02,100.15,101.62,980901,0
2017-09-25,95.011,96.185,92.195,94.116,4684022,0
2017-09-26,94.046,95.499,93.379,93.847,2425713,0
2017-09-27,93.847,94.22,92.344,92.643,1998759,0
2017-09-28,92.155,92.782,91.229,91.518,2307668,0
2017-09-29,91.538,93.966,91.339,93.19,2463124,0
2017-10-02,93.49,93.99,93,93.57,1534953,0
2017-10-03,93.21,94.0435,92.42,92.89,1581794,0
2017-10-04,92.84,93.34,92.53,92.96,1402162,0
2017-10-05,93.12,93.405,92.12,92.44,1072640,0
2017-10-06,92.48,92.77,91.941,92.42,1022443,0
2017-10-09,92.51,92.58,90.93,91.06,965066,0
2017-10-10,90.67,90.9273,90.18,90.86,1840671,0
2017-10-11,91.06,91.93,90.83,91.45,1318298,0
2017-10-12,91.44,92.04,90.94,91.52,1622196,0
2017-10-13,91.16,91.61,90.59,91.06,785798,0
2017-10-16,90.93,91.56,90.69,91.53,1064424,0
2017-10-17,91.5,92.28,90.79,92.18,1393009,0
2017-10-18,92.18,93.09,91.6,92.05,1916253,0
2017-10-19,92.89,94.11,90.1,93.23,2452929,0
2017-10-20,93.61,95.29,93.55,95.08,1807088,0
2017-10-23,95.19,96,94.94,95.2,1418182,0
2017-10-24,95.1,95.49,94.45,95.27,1122759,0
2017-10-25,94.86,94.95,93.67,94.21,1927676,0
2017-10-26,94.89,95.75,94.16,94.8,1216616,0
2017-10-27,95.12,95.84,94.45,95.68,887486,0
2017-10-30,95.36,95.36,92.7,93.78,1394156,0
2017-10-31,93.35,94.27,93.07,93.78,1217600,0
2017-11-01,93.91,94.49,93,93.1,1371905,0
2017-11-02,93.2,94.7,93.08,93.75,1263277,0
2017-11-03,93.86,94.42,93.7,94.09,658399,0
2017-11-06,93.83,94.57,93.14,93.15,1165661,0
2017-11-07,93.4,93.4,92.4269,92.66,904416,0
2017-11-08,92.38,93.76,91.76,93.15,928958,0
2017-11-09,92.94,93.92,92.16,93.02,1843569,0
2017-11-10,92.8,93.07,92.04,92.05,1056006,0
