Date,Open,High,Low,Close,Volume,OpenInt
1997-11-10,18.768,18.768,18.309,18.36,1305036,0
1997-11-11,18.36,18.542,18.309,18.447,709729,0
1997-11-12,18.404,18.856,18.309,18.674,476493,0
1997-11-13,18.629,18.906,18.629,18.856,1388454,0
1997-11-14,18.856,18.951,18.725,18.951,1917632,0
1997-11-17,18.906,19.133,18.856,19.038,974524,0
1997-11-18,18.951,19.219,18.906,18.993,863121,0
1997-11-19,18.951,19.133,18.951,19.133,471689,0
1997-11-20,19.09,19.402,19.09,19.314,773526,0
1997-11-21,19.497,19.585,19.314,19.585,879720,0
1997-11-24,19.402,19.678,19.314,19.585,454538,0
1997-11-25,19.541,19.861,19.497,19.766,1401626,0
1997-11-26,19.819,19.819,19.585,19.585,677217,0
1997-11-28,19.678,19.678,19.585,19.678,338332,0
1997-12-01,19.678,19.949,19.637,19.949,1152064,0
1997-12-02,19.861,19.949,19.725,19.766,606694,0
1997-12-03,19.861,19.861,19.585,19.766,470730,0
1997-12-04,19.861,20.182,19.725,19.949,1933270,0
1997-12-05,19.766,20.313,19.766,19.905,499268,0
1997-12-08,19.949,20,19.766,19.905,431492,0
1997-12-09,19.819,19.905,19.637,19.819,505304,0
1997-12-10,20,20.043,19.819,19.905,488980,0
1997-12-11,19.861,19.905,19.637,19.766,281257,0
1997-12-12,19.861,19.905,19.678,19.819,934054,0
1997-12-15,19.819,20.086,19.819,20.043,678860,0
1997-12-16,20.043,20.086,19.949,20,425730,0
1997-12-17,20.086,20.086,19.905,20,534392,0
1997-12-18,20,20.27,19.949,20.27,2251988,0
1997-12-19,20.27,20.632,20.182,20.632,2972281,0
1997-12-22,20.632,20.999,20.593,20.861,1169210,0
1997-12-23,20.729,20.955,20.632,20.773,679134,0
1997-12-24,20.817,20.913,20.729,20.861,128144,0
1997-12-26,20.817,20.861,20.452,20.593,299503,0
1997-12-29,20.593,20.955,20.496,20.817,385806,0
1997-12-30,20.861,20.999,20.773,20.999,375104,0
1997-12-31,20.861,21.137,20.817,21.137,664730,0
1998-01-02,20.955,21.094,20.773,21.042,440821,0
1998-01-05,20.913,21.07,20.544,20.68,1010609,0
1998-01-06,20.593,20.861,20.593,20.817,2074726,0
1998-01-07,20.729,20.729,20.452,20.729,996341,0
1998-01-08,20.632,20.729,20.452,20.68,634545,0
1998-01-09,20.632,20.817,20.496,20.632,1188280,0
1998-01-12,20.313,20.955,20.313,20.955,938989,0
1998-01-13,20.955,20.955,20.68,20.729,1466247,0
1998-01-14,20.729,20.729,20.496,20.729,485138,0
1998-01-15,20.632,20.68,20.593,20.593,881915,0
1998-01-16,20.773,20.773,20.593,20.68,677217,0
1998-01-20,20.68,20.773,20.408,20.773,476493,0
1998-01-21,20.773,20.955,20.593,20.773,640305,0
1998-01-22,20.729,20.773,20.593,20.773,580077,0
1998-01-23,20.729,20.773,20.544,20.632,440821,0
1998-01-26,20.593,20.861,20.593,20.861,1406017,0
1998-01-27,20.861,21.042,20.817,20.861,574727,0
1998-01-28,20.817,21.137,20.773,21.094,451522,0
1998-01-29,21.094,21.501,20.955,21.459,2489892,0
1998-01-30,21.405,21.501,21.137,21.137,391706,0
1998-02-02,21.501,21.588,21.042,21.137,1536906,0
1998-02-03,20.955,21.459,20.955,21.459,3328862,0
1998-02-04,21.042,21.317,21.042,21.182,751166,0
1998-02-05,21.182,21.459,21.094,21.317,1174975,0
1998-02-06,21.317,21.771,21.317,21.547,573491,0
1998-02-09,21.501,21.547,21.365,21.405,761043,0
1998-02-10,21.317,21.459,21.223,21.317,458381,0
1998-02-11,21.278,21.365,21.223,21.317,565672,0
1998-02-12,21.278,21.459,21.137,21.405,603677,0
1998-02-13,21.405,21.64,21.278,21.588,332023,0
1998-02-17,21.588,21.728,21.182,21.317,465791,0
1998-02-18,21.317,21.459,21.278,21.278,440546,0
1998-02-19,21.278,21.317,21.137,21.317,699714,0
1998-02-20,21.365,21.365,21.042,21.182,540702,0
1998-02-23,21.223,21.223,20.955,21.137,762552,0
1998-02-24,21.094,21.137,20.773,20.955,509147,0
1998-02-25,21.137,21.223,20.913,21.137,374554,0
1998-02-26,21.042,21.137,20.861,20.999,549481,0
1998-02-27,20.913,21.094,20.861,21.094,623020,0
1998-03-02,21.094,21.223,20.999,21.042,478686,0
1998-03-03,21.042,21.182,20.913,21.182,511338,0
1998-03-04,21.094,21.365,20.999,21.365,387309,0
1998-03-05,21.278,21.317,21.094,21.182,542209,0
1998-03-06,21.182,21.64,21.182,21.64,523276,0
1998-03-09,21.501,21.771,21.405,21.728,583508,0
1998-03-10,21.728,22.093,21.684,22.048,430670,0
1998-03-11,22.048,22.093,21.771,21.822,389781,0
1998-03-12,21.822,22.004,21.771,21.911,393625,0
1998-03-13,21.911,21.911,21.684,21.822,924860,0
1998-03-16,21.822,22.093,21.64,22.093,381827,0
1998-03-17,22.093,22.369,22.004,22.318,534805,0
1998-03-18,22.273,22.273,22.048,22.186,345606,0
1998-03-19,22.093,22.231,21.911,22.231,628097,0
1998-03-20,22.231,22.596,22.093,22.457,730996,0
1998-03-23,22.369,22.549,22.318,22.412,360420,0
1998-03-24,22.501,22.501,22.186,22.318,921978,0
1998-03-25,22.501,22.638,22.231,22.596,453444,0
1998-03-26,22.638,22.733,22.369,22.501,1081263,0
1998-03-27,22.549,22.549,22.231,22.231,502699,0
1998-03-30,22.134,22.318,22.048,22.093,500503,0
1998-03-31,22.134,23.048,22.134,22.457,993460,0
1998-04-01,22.549,22.638,22.318,22.549,298683,0
1998-04-02,22.549,22.778,22.501,22.778,248058,0
1998-04-03,22.683,22.916,22.596,22.733,1469953,0
1998-04-06,22.865,23.003,22.457,22.549,637286,0
1998-04-07,22.501,22.549,22.318,22.412,550994,0
1998-04-08,22.318,22.638,22.134,22.273,432591,0
1998-04-09,22.231,22.596,22.186,22.596,638387,0
1998-04-13,22.733,22.733,22.318,22.457,453584,0
1998-04-14,22.501,22.865,22.457,22.778,731410,0
1998-04-15,22.778,23.228,22.683,23.187,647994,0
1998-04-16,23.048,23.048,22.638,22.733,589681,0
1998-04-17,22.778,22.96,22.596,22.96,298683,0
1998-04-20,22.778,22.821,22.318,22.549,302110,0
1998-04-21,22.369,22.549,22.093,22.501,550715,0
1998-04-22,22.412,22.549,22.369,22.412,282905,0
1998-04-23,22.231,22.318,21.822,21.911,950925,0
1998-04-24,21.866,22.186,21.771,21.866,323655,0
1998-04-27,21.684,21.764,21.365,21.547,592564,0
1998-04-28,21.588,21.684,21.459,21.64,488291,0
1998-04-29,21.588,21.684,21.459,21.588,349173,0
1998-04-30,21.771,22.093,21.728,22.048,541525,0
1998-05-01,22.134,22.186,21.771,22.186,622748,0
1998-05-04,22.369,22.369,21.931,22.186,2896822,0
1998-05-05,21.822,21.866,21.64,21.728,631116,0
1998-05-06,21.728,21.952,21.684,21.911,990579,0
1998-05-07,21.866,21.911,21.547,21.588,691622,0
1998-05-08,21.588,21.866,21.588,21.822,340666,0
1998-05-11,21.866,22.231,21.866,21.952,737171,0
1998-05-12,21.952,22.048,21.64,21.911,465791,0
1998-05-13,21.866,21.866,21.588,21.684,882600,0
1998-05-14,21.684,21.771,21.547,21.728,440959,0
1998-05-15,21.771,21.822,21.684,21.684,824429,0
1998-05-18,21.684,21.822,21.547,21.588,796850,0
1998-05-19,21.588,21.684,21.501,21.547,950925,0
1998-05-20,21.547,21.64,21.501,21.547,1037496,0
1998-05-21,21.547,21.684,21.405,21.405,290314,0
1998-05-22,21.365,21.547,21.223,21.365,272065,0
1998-05-26,21.278,21.365,21.094,21.137,279338,0
1998-05-27,21.042,21.094,20.773,20.817,1048063,0
1998-05-28,20.999,21.405,20.955,21.223,564715,0
1998-05-29,21.278,21.64,21.182,21.64,391292,0
1998-06-01,21.771,22.134,21.728,22.093,794655,0
1998-06-02,22.134,22.273,22.048,22.231,487333,0
1998-06-03,22.318,22.549,22.186,22.186,452758,0
1998-06-04,22.231,22.549,22.231,22.501,629607,0
1998-06-05,22.501,22.638,22.412,22.638,434784,0
1998-06-08,22.638,22.638,22.369,22.457,318577,0
1998-06-09,22.501,22.733,22.412,22.549,380724,0
1998-06-10,22.638,23.003,22.596,22.916,563340,0
1998-06-11,22.821,22.916,22.318,22.778,458381,0
1998-06-12,22.778,22.778,22.369,22.733,438351,0
1998-06-15,22.638,22.865,22.048,22.048,2867734,0
1998-06-16,22.273,22.412,22.134,22.369,845695,0
1998-06-17,22.369,22.369,22.186,22.318,658831,0
1998-06-18,22.501,22.501,22.186,22.273,382235,0
1998-06-19,22.412,22.412,22.186,22.186,640993,0
1998-06-22,22.048,22.501,22.048,22.231,294156,0
1998-06-23,22.318,22.457,22.134,22.231,426550,0
1998-06-24,22.369,22.369,21.952,22.093,278102,0
1998-06-25,22.186,22.457,22.004,22.186,1451292,0
1998-06-26,22.186,22.273,22.048,22.273,192492,0
1998-06-29,22.318,22.412,22.186,22.318,745403,0
1998-06-30,22.369,22.596,22.186,22.412,535901,0
1998-07-01,22.457,22.549,22.318,22.549,1063980,0
1998-07-02,22.412,22.457,22.134,22.457,553457,0
1998-07-06,22.134,22.231,21.137,22.134,902907,0
1998-07-07,22.186,22.231,21.866,21.952,1662715,0
1998-07-08,21.866,22.004,21.822,21.822,1116937,0
1998-07-09,21.866,21.911,21.684,21.728,524375,0
1998-07-10,21.588,21.684,21.223,21.501,2335129,0
1998-07-13,21.501,21.501,21.137,21.137,535488,0
1998-07-14,21.137,21.278,20.365,20.593,864767,0
1998-07-15,20.365,20.632,20.043,20.496,1580535,0
1998-07-16,20.408,20.817,20.365,20.773,673372,0
1998-07-17,20.955,20.955,20.632,20.773,192766,0
1998-07-20,20.593,20.861,20.496,20.632,478686,0
1998-07-21,20.632,20.68,20.27,20.593,516282,0
1998-07-22,20.68,20.955,20.593,20.955,868198,0
1998-07-23,20.999,21.094,20.408,20.408,347112,0
1998-07-24,20.408,20.593,20.27,20.452,263424,0
1998-07-27,20.408,20.729,20.225,20.593,664593,0
1998-07-28,20.593,20.593,20.313,20.313,378532,0
1998-07-29,20.313,20.452,20.27,20.313,175204,0
1998-07-30,20.313,20.632,20.313,20.593,383749,0
1998-07-31,20.544,20.544,20.043,20.086,324748,0
1998-08-03,20.225,20.68,19.725,20.408,1043950,0
1998-08-04,20.496,20.593,20.131,20.131,633311,0
1998-08-05,20.043,20.225,19.766,20.086,1311349,0
1998-08-06,20.086,20.086,19.819,20.043,508324,0
1998-08-07,19.949,20.496,19.766,20.408,340800,0
1998-08-10,20.313,20.496,20.27,20.313,330511,0
1998-08-11,20.313,20.408,20.131,20.313,308013,0
1998-08-12,20.27,21.094,20.27,20.955,844185,0
1998-08-13,21.042,21.182,20.729,20.955,480474,0
1998-08-14,20.913,21.223,20.861,20.999,263008,0
1998-08-17,20.999,21.317,20.955,21.317,516282,0
1998-08-18,21.317,21.317,21.137,21.223,302663,0
1998-08-19,21.223,21.223,20.817,20.913,878349,0
1998-08-20,20.861,21.137,20.817,21.094,375790,0
1998-08-21,20.955,21.501,20.817,21.365,1085516,0
1998-08-24,21.459,21.728,21.365,21.588,415850,0
1998-08-25,21.684,21.771,21.182,21.182,445897,0
1998-08-26,20.999,21.501,20.999,21.278,456186,0
1998-08-27,21.278,21.547,20.544,21.278,446308,0
1998-08-28,21.137,21.317,20.999,21.137,487469,0
1998-08-31,21.137,21.866,20.861,21.042,817848,0
1998-09-01,21.137,21.547,21.042,21.405,959573,0
1998-09-02,21.459,21.459,20.632,20.68,775449,0
1998-09-03,20.593,20.913,20.131,20.729,533566,0
1998-09-04,20.729,21.137,20.452,20.913,471141,0
1998-09-08,20.913,21.501,20.861,21.459,581862,0
1998-09-09,21.365,21.501,21.137,21.223,566771,0
1998-09-10,20.593,21.223,20.593,20.861,509420,0
1998-09-11,20.729,21.365,20.68,21.223,391292,0
1998-09-14,21.182,21.588,21.137,21.278,293747,0
1998-09-15,21.094,21.684,20.999,21.64,616709,0
1998-09-16,21.501,21.822,21.365,21.822,876428,0
1998-09-17,21.459,21.771,21.365,21.547,544132,0
1998-09-18,21.728,21.822,21.684,21.684,947085,0
1998-09-21,21.771,22.004,21.223,22.004,1068373,0
1998-09-22,22.004,22.004,21.822,22.004,1016370,0
1998-09-23,22.004,22.318,21.866,22.318,2489068,0
1998-09-24,22.048,22.048,21.501,21.588,509561,0
1998-09-25,21.588,21.866,21.547,21.684,363166,0
1998-09-28,21.771,21.952,21.588,21.952,288392,0
1998-09-29,22.004,22.501,22.004,22.412,3202915,0
1998-09-30,22.412,22.821,22.318,22.638,1427968,0
1998-10-01,22.683,22.916,22.596,22.638,894951,0
1998-10-02,22.778,23.785,22.778,23.785,1556112,0
1998-10-05,23.689,24.053,23.601,24.053,1130660,0
1998-10-06,23.785,24.01,23.601,23.872,1357583,0
1998-10-07,23.913,24.511,23.785,24.511,1417819,0
1998-10-08,24.373,24.823,24.277,24.695,1811713,0
1998-10-09,24.783,24.783,23.228,23.551,1477635,0
1998-10-12,23.323,23.505,22.778,22.865,588446,0
1998-10-13,23.228,23.551,23.003,23.187,2396730,0
1998-10-14,23.187,23.966,22.96,23.323,2890786,0
1998-10-15,23.323,24.01,22.96,23.825,705890,0
1998-10-16,24.053,24.053,22.733,22.778,920880,0
1998-10-19,23.048,23.551,22.865,22.96,886579,0
1998-10-20,23.323,23.323,21.771,22.004,2000911,0
1998-10-21,22.231,22.318,21.684,22.004,465242,0
1998-10-22,22.093,22.412,21.911,22.231,593663,0
1998-10-23,22.134,22.231,21.588,21.684,468813,0
1998-10-26,21.728,21.911,21.459,21.459,504480,0
1998-10-27,21.459,21.684,21.278,21.459,663767,0
1998-10-28,21.588,21.866,21.547,21.728,1073857,0
1998-10-29,21.822,21.822,21.501,21.588,286609,0
1998-10-30,21.866,21.911,21.64,21.866,377981,0
1998-11-02,21.911,22.369,21.911,22.186,552226,0
1998-11-03,22.318,22.865,22.318,22.457,689834,0
1998-11-04,22.231,22.457,21.911,22.273,1766030,0
1998-11-05,22.318,22.457,22.186,22.457,799458,0
1998-11-06,22.412,22.596,22.231,22.318,3572116,0
1998-11-09,22.457,22.596,22.186,22.318,1897189,0
1998-11-10,22.412,22.916,22.412,22.865,417634,0
1998-11-11,22.821,22.865,22.369,22.549,924584,0
1998-11-12,22.596,22.638,22.412,22.596,1823650,0
1998-11-13,22.733,22.916,22.412,22.778,344096,0
1998-11-16,22.683,23.048,22.549,23.048,1075230,0
1998-11-17,22.916,23.505,22.596,23.003,522592,0
1998-11-18,22.865,22.916,22.549,22.821,213893,0
1998-11-19,23.003,23.048,22.501,22.865,285374,0
1998-11-20,22.96,22.96,22.412,22.638,357125,0
1998-11-23,22.778,23.048,22.549,22.821,236669,0
1998-11-24,22.596,22.96,22.318,22.821,2611036,0
1998-11-25,22.821,23.003,22.778,22.96,325572,0
1998-11-27,22.865,23.048,22.683,22.916,110036,0
1998-11-30,22.778,22.821,22.549,22.549,676802,0
1998-12-01,22.778,23.505,22.457,22.778,690249,0
1998-12-02,22.916,22.96,22.638,22.683,339976,0
1998-12-03,22.549,22.865,22.457,22.733,198116,0
1998-12-04,22.821,23.228,22.638,23.141,486646,0
1998-12-07,23.141,23.228,22.865,23.048,391015,0
1998-12-08,23.048,23.282,22.865,23.282,409403,0
1998-12-09,23.187,23.228,22.821,22.96,1905146,0
1998-12-10,22.96,22.96,22.457,22.778,637152,0
1998-12-11,22.821,22.916,22.501,22.916,233239,0
1998-12-14,22.865,22.865,22.596,22.638,798088,0
1998-12-15,22.733,22.778,22.596,22.683,817159,0
1998-12-16,22.549,22.916,22.549,22.865,1874276,0
1998-12-17,22.683,23.228,22.638,23.228,508735,0
1998-12-18,23.099,23.463,22.916,23.323,1181148,0
1998-12-21,23.505,23.505,23.141,23.228,921978,0
1998-12-22,23.141,23.418,23.141,23.323,500503,0
1998-12-23,23.418,23.463,23.228,23.37,469081,0
1998-12-24,23.505,23.505,23.323,23.418,208954,0
1998-12-28,23.37,23.418,23.228,23.323,260677,0
1998-12-29,23.228,23.463,23.141,23.228,316384,0
1998-12-30,23.37,23.505,23.323,23.505,412420,0
1998-12-31,23.505,23.785,23.37,23.73,580350,0
1999-01-04,23.913,24.053,23.551,23.73,576647,0
1999-01-05,23.643,23.825,23.551,23.73,507639,0
1999-01-06,23.601,23.966,23.551,23.966,534664,0
1999-01-07,23.785,24.096,23.689,24.053,1022818,0
1999-01-08,24.096,24.189,23.872,24.01,830740,0
1999-01-11,23.825,23.872,23.551,23.872,1107475,0
1999-01-12,23.73,24.148,23.551,23.966,519160,0
1999-01-13,23.689,24.053,23.505,23.601,613145,0
1999-01-14,23.601,23.689,23.187,23.37,568964,0
1999-01-15,23.505,23.785,23.141,23.785,521084,0
1999-01-19,23.601,23.601,23.048,23.37,857221,0
1999-01-20,23.418,23.418,23.003,23.048,1634588,0
1999-01-21,23.187,23.37,23.048,23.323,431903,0
1999-01-22,23.141,23.228,23.048,23.141,788617,0
1999-01-25,23.187,23.282,22.96,23.228,388685,0
1999-01-26,23.282,23.282,23.003,23.141,468398,0
1999-01-27,23.187,23.228,22.683,22.821,886444,0
1999-01-28,22.638,22.96,22.549,22.916,1276639,0
1999-01-29,22.778,22.821,22.369,22.638,1377067,0
1999-02-01,22.412,22.596,22.004,22.186,409815,0
1999-02-02,22.004,22.004,21.501,22.004,537822,0
1999-02-03,21.728,22.273,21.728,22.048,13187580,0
1999-02-04,21.952,22.231,21.684,21.911,646072,0
1999-02-05,22.093,22.186,21.866,22.134,687782,0
1999-02-08,22.186,22.273,21.771,22.186,631940,0
1999-02-09,22.186,22.186,21.728,21.911,823880,0
1999-02-10,22.048,22.273,21.771,21.952,535901,0
1999-02-11,21.822,21.822,21.405,21.501,306915,0
1999-02-12,21.547,21.547,21.137,21.278,402816,0
1999-02-16,21.223,21.684,21.182,21.588,717691,0
1999-02-17,21.588,22.048,21.405,21.771,320912,0
1999-02-18,21.728,22.273,21.728,21.952,846793,0
1999-02-19,21.952,21.952,21.588,21.684,427514,0
1999-02-22,21.459,21.771,21.459,21.771,592289,0
1999-02-23,21.588,21.64,21.365,21.365,357125,0
1999-02-24,21.405,21.588,21.182,21.223,495150,0
1999-02-25,21.137,21.317,20.861,20.999,335862,0
1999-02-26,21.182,21.459,21.094,21.317,421202,0
1999-03-01,21.137,21.365,20.999,21.365,483905,0
1999-03-02,21.684,21.952,21.588,21.771,712339,0
1999-03-03,21.771,22.004,21.684,21.822,599421,0
1999-03-04,21.771,22.004,21.771,21.866,762142,0
1999-03-05,21.911,22.412,21.911,22.318,439316,0
1999-03-08,22.134,22.231,21.684,22.004,541525,0
1999-03-09,21.866,22.093,21.182,21.182,647170,0
1999-03-10,21.042,21.501,20.773,21.137,631116,0
1999-03-11,21.137,21.137,20.729,20.955,579255,0
1999-03-12,20.955,21.547,20.68,21.365,1388729,0
1999-03-15,21.365,21.365,20.817,20.955,456462,0
1999-03-16,21.094,21.157,20.861,20.955,511071,0
1999-03-17,21.094,21.137,20.773,20.913,620551,0
1999-03-18,20.955,21.405,20.913,21.278,513265,0
1999-03-19,21.317,21.365,21.042,21.137,429164,0
1999-03-22,20.955,21.223,20.861,21.137,247645,0
1999-03-23,21.137,21.223,20.861,20.861,429843,0
1999-03-24,20.861,21.684,20.861,21.64,708769,0
1999-03-25,21.501,21.684,21.223,21.317,334901,0
1999-03-26,21.182,21.365,20.913,20.999,414206,0
1999-03-29,21.042,21.182,20.861,20.955,310891,0
1999-03-30,20.955,20.955,20.365,20.408,510793,0
1999-03-31,20.593,20.773,20.365,20.408,418456,0
1999-04-01,20.313,20.817,20.27,20.593,607931,0
1999-04-05,20.593,21.223,20.496,21.137,600523,0
1999-04-06,21.137,21.182,20.68,20.729,468813,0
1999-04-07,20.632,21.042,20.593,21.042,899886,0
1999-04-08,20.955,21.405,20.955,21.405,407345,0
1999-04-09,21.223,21.365,20.999,21.182,398701,0
1999-04-12,21.317,21.588,21.182,21.365,319401,0
1999-04-13,21.182,21.223,20.913,20.999,379216,0
1999-04-14,20.817,20.955,20.593,20.593,318712,0
1999-04-15,20.68,21.094,20.593,20.817,538096,0
1999-04-16,20.817,21.042,20.632,20.999,728939,0
1999-04-19,21.182,21.952,21.137,21.771,1098693,0
1999-04-20,21.952,22.369,21.547,22.273,675429,0
1999-04-21,22.231,22.318,21.952,22.318,333804,0
1999-04-22,22.186,22.231,21.728,21.866,367281,0
1999-04-23,21.866,21.866,21.588,21.684,239824,0
1999-04-26,21.588,21.866,21.501,21.684,285513,0
1999-04-27,21.866,22.004,21.459,21.501,416125,0
1999-04-28,21.501,21.728,21.405,21.459,524375,0
1999-04-29,21.459,22.134,21.459,22.004,829369,0
1999-04-30,21.866,21.866,21.405,21.64,508048,0
1999-05-03,21.405,22.186,21.405,22.134,419557,0
1999-05-04,21.911,22.004,21.728,22.004,746224,0
1999-05-05,21.866,21.911,21.405,21.911,6439851,0
1999-05-06,21.771,22.134,21.684,22.134,761181,0
1999-05-07,21.952,22.004,21.728,21.866,961216,0
1999-05-10,22.048,22.134,21.771,22.093,591879,0
1999-05-11,22.093,22.134,21.866,21.911,445621,0
1999-05-12,21.911,22.549,21.822,22.004,939814,0
1999-05-13,22.549,23.228,22.457,22.96,809749,0
1999-05-14,22.596,22.733,22.412,22.638,820451,0
1999-05-17,22.638,23.003,22.596,22.916,404737,0
1999-05-18,22.96,23.141,22.683,22.96,848029,0
1999-05-19,23.048,23.048,22.733,22.821,735114,0
1999-05-20,22.821,23.048,22.596,22.638,570471,0
1999-05-21,22.638,22.916,22.638,22.733,596405,0
1999-05-24,22.821,23.187,22.778,22.865,289216,0
1999-05-25,23.003,23.418,23.003,23.048,807278,0
1999-05-26,23.141,23.323,22.778,23.323,431903,0
1999-05-27,23.323,23.323,22.412,22.683,551128,0
1999-05-28,22.821,23.187,22.778,23.187,467985,0
1999-06-01,23.187,23.228,22.733,23.003,824429,0
1999-06-02,23.003,23.099,22.778,22.821,626180,0
1999-06-03,22.821,22.916,22.638,22.733,399390,0
1999-06-04,22.733,22.96,22.733,22.96,522864,0
1999-06-07,23.003,23.141,22.96,23.003,328045,0
1999-06-08,23.003,23.141,22.683,22.778,472104,0
1999-06-09,22.683,23.099,22.683,22.916,370441,0
1999-06-10,22.96,23.099,22.412,22.638,554556,0
1999-06-11,22.683,22.821,22.683,22.733,818942,0
1999-06-14,22.778,22.96,22.501,22.596,660066,0
1999-06-15,22.501,22.865,22.412,22.778,441645,0
1999-06-16,22.916,23.228,22.916,23.099,896733,0
1999-06-17,23.228,23.228,22.916,23.048,557577,0
1999-06-18,23.003,23.141,22.821,23.141,689155,0
1999-06-21,22.96,23.003,22.596,22.821,500091,0
1999-06-22,22.821,23.003,22.778,22.916,448916,0
1999-06-23,23.099,23.282,22.916,23.048,676530,0
1999-06-24,23.141,23.228,23.003,23.099,825114,0
1999-06-25,23.228,23.282,23.003,23.099,733327,0
1999-06-28,23.187,23.282,23.141,23.187,1022546,0
1999-06-29,23.187,23.187,22.778,23.003,1855890,0
1999-06-30,22.96,22.96,22.457,22.596,577473,0
1999-07-01,22.501,22.733,22.457,22.733,645521,0
1999-07-02,22.733,22.821,22.549,22.683,998946,0
1999-07-06,22.638,22.683,22.457,22.638,789311,0
1999-07-07,22.733,22.778,22.501,22.638,864632,0
1999-07-08,22.638,22.638,22.273,22.318,633859,0
1999-07-09,22.318,22.412,22.231,22.369,427923,0
1999-07-12,22.412,22.501,22.186,22.273,813317,0
1999-07-13,22.273,22.412,22.093,22.186,535488,0
1999-07-14,22.231,22.231,21.728,21.911,430944,0
1999-07-15,22.134,22.134,21.822,21.952,412696,0
1999-07-16,22.004,22.093,21.728,21.866,325025,0
1999-07-19,21.866,21.911,21.588,21.866,294565,0
1999-07-20,21.866,22.093,21.64,21.866,920880,0
1999-07-21,21.866,22.004,21.728,21.911,277418,0
1999-07-22,21.866,21.911,21.684,21.684,371261,0
1999-07-23,21.64,21.771,21.547,21.64,239274,0
1999-07-26,21.771,21.866,21.547,21.728,390193,0
1999-07-27,21.728,21.771,21.459,21.64,275085,0
1999-07-28,21.459,21.459,21.317,21.317,141041,0
1999-07-29,21.223,21.223,20.773,20.817,483905,0
1999-07-30,20.861,21.094,20.632,20.817,427651,0
1999-08-02,20.999,21.223,20.861,21.137,439316,0
1999-08-03,21.182,21.317,21.094,21.182,965469,0
1999-08-04,20.913,21.094,20.452,20.496,810298,0
1999-08-05,20.593,20.632,20.313,20.452,1149866,0
1999-08-06,20.544,20.773,20.544,20.773,1102671,0
1999-08-09,20.773,20.955,20.593,20.817,936113,0
1999-08-10,20.817,20.913,20.593,20.632,572118,0
1999-08-11,20.773,20.861,20.632,20.729,302248,0
1999-08-12,20.729,20.861,20.408,20.452,248465,0
1999-08-13,20.68,20.729,20.496,20.632,320222,0
1999-08-16,20.632,20.729,20.452,20.729,389920,0
1999-08-17,20.729,20.729,20.27,20.408,744716,0
1999-08-18,20.408,20.496,20.313,20.365,1048750,0
1999-08-19,20.313,20.773,20.225,20.729,647030,0
1999-08-20,20.913,21.223,20.861,21.137,419691,0
1999-08-23,21.137,21.317,21.042,21.223,443291,0
1999-08-24,21.223,21.223,20.773,20.955,654853,0
1999-08-25,20.999,21.365,20.955,21.365,538096,0
1999-08-26,21.223,21.365,21.042,21.042,373867,0
1999-08-27,20.955,21.137,20.955,20.999,349860,0
1999-08-30,20.999,21.223,20.913,20.999,451250,0
1999-08-31,21.094,21.094,20.632,20.817,340666,0
1999-09-01,20.729,20.817,20.496,20.729,867097,0
1999-09-02,20.913,20.913,20.365,20.496,1185265,0
1999-09-03,20.593,21.042,20.593,20.955,1554877,0
1999-09-07,20.955,20.999,20.225,20.452,379904,0
1999-09-08,20.225,20.452,20.182,20.408,480198,0
1999-09-09,20.408,20.544,20.313,20.496,661984,0
1999-09-10,20.408,20.496,20.27,20.313,1543492,0
1999-09-13,20.27,20.408,20.086,20.313,215398,0
1999-09-14,20.27,20.27,19.905,19.905,363852,0
1999-09-15,20.043,20.225,19.949,19.949,740052,0
1999-09-16,19.949,20.043,19.678,19.861,659653,0
1999-09-17,19.819,19.905,19.637,19.819,659381,0
1999-09-20,19.905,20.043,19.585,19.678,474570,0
1999-09-21,19.402,19.402,19.09,19.177,517653,0
1999-09-22,19.219,19.361,18.951,19.09,733741,0
1999-09-23,19.177,19.177,18.768,18.813,607931,0
1999-09-24,18.768,18.856,18.447,18.587,377023,0
1999-09-27,18.629,18.725,18.447,18.587,274810,0
1999-09-28,18.768,18.768,18.039,18.404,767626,0
1999-09-29,18.587,18.629,18.083,18.179,708908,0
1999-09-30,18.267,18.587,18.22,18.447,717691,0
1999-10-01,18.447,18.768,18.309,18.725,1295706,0
1999-10-04,18.629,19.133,18.629,19.133,652795,0
1999-10-05,19.219,19.219,18.856,18.951,820863,0
1999-10-06,18.906,18.993,18.587,18.856,539193,0
1999-10-07,18.768,18.813,18.126,18.267,333942,0
1999-10-08,18.36,18.587,18.179,18.587,561827,0
1999-10-11,18.768,18.768,18.447,18.542,855163,0
1999-10-12,18.447,18.447,17.947,18.126,434923,0
1999-10-13,18.039,18.179,17.811,17.811,551541,0
1999-10-14,17.675,18.404,17.582,18.404,449056,0
1999-10-15,18.492,18.492,17.947,18.126,852143,0
1999-10-18,18.126,18.309,17.811,17.947,1277460,0
1999-10-19,17.859,17.899,17.494,17.582,925407,0
1999-10-20,17.582,17.675,17.4,17.448,1033109,0
1999-10-21,17.266,17.719,17.266,17.719,1260309,0
1999-10-22,17.719,18.083,17.675,17.859,1307643,0
1999-10-25,17.859,18.22,17.859,18.179,918823,0
1999-10-26,18.309,18.404,18.179,18.22,937206,0
1999-10-27,18.309,18.725,18.267,18.629,540288,0
1999-10-28,18.906,19.038,18.813,18.906,684486,0
1999-10-29,18.951,19.09,18.856,18.993,706161,0
1999-11-01,19.314,19.314,19.038,19.133,696561,0
1999-11-02,19.133,19.361,19.038,19.133,290036,0
1999-11-03,18.768,19.038,18.768,18.906,2297675,0
1999-11-04,18.906,18.906,18.22,18.22,855984,0
1999-11-05,18.36,18.542,18.22,18.492,540702,0
1999-11-08,18.447,18.542,18.22,18.36,675704,0
1999-11-09,18.36,18.36,17.899,17.995,494737,0
1999-11-10,17.995,17.995,17.494,17.631,1159332,0
1999-11-11,17.675,17.764,17.494,17.719,815234,0
1999-11-12,17.719,17.859,17.675,17.764,675020,0
1999-11-15,17.764,17.859,17.631,17.675,470181,0
1999-11-17,17.675,17.811,17.582,17.811,426140,0
1999-11-18,17.764,17.899,17.582,17.675,1032423,0
1999-11-19,17.675,17.719,17.354,17.448,758441,0
1999-11-22,17.448,17.536,17.266,17.312,1228343,0
1999-11-23,17.312,17.354,17.031,17.215,842678,0
1999-11-24,17.215,17.266,16.99,17.128,514497,0
1999-11-26,16.946,17.087,16.805,16.946,321320,0
1999-11-29,16.669,16.717,16.122,16.442,994967,0
1999-11-30,16.307,17.031,16.307,16.99,1150139,0
1999-12-01,16.766,17.087,16.766,16.99,827446,0
1999-12-02,17.128,17.4,16.99,17.354,828133,0
1999-12-03,17.215,17.448,17.215,17.4,679546,0
1999-12-06,17.354,17.494,17.266,17.4,915530,0
1999-12-07,17.4,17.4,17.174,17.266,803028,0
1999-12-08,17.215,17.266,17.031,17.087,863529,0
1999-12-09,17.087,17.128,16.853,16.902,611222,0
1999-12-10,16.902,16.99,16.581,16.669,713709,0
1999-12-13,16.581,16.717,16.488,16.669,891796,0
1999-12-14,16.669,16.853,16.581,16.805,994694,0
1999-12-15,16.805,16.902,16.626,16.717,642501,0
1999-12-16,16.669,16.717,16.539,16.539,375514,0
1999-12-17,16.581,16.669,16.307,16.669,1776454,0
1999-12-20,16.669,16.669,16.4,16.539,564434,0
1999-12-21,16.442,16.669,16.307,16.488,1329048,0
1999-12-22,16.4,16.766,16.355,16.717,897969,0
1999-12-23,16.717,16.766,16.669,16.717,336137,0
1999-12-27,16.766,16.766,16.626,16.626,561006,0
1999-12-28,16.626,16.766,16.626,16.669,484037,0
1999-12-29,16.626,16.626,16.307,16.539,393625,0
1999-12-30,16.488,16.581,16.4,16.539,438351,0
1999-12-31,16.355,16.581,16.307,16.539,224597,0
2000-01-03,16.355,16.4,15.94,16.078,732507,0
2000-01-04,16.034,16.307,15.94,16.078,1224092,0
2000-01-05,16.122,16.766,16.122,16.669,731410,0
2000-01-06,16.669,16.805,16.626,16.717,499542,0
2000-01-07,16.717,16.902,16.669,16.805,525064,0
2000-01-10,16.805,17.031,16.717,16.853,563752,0
2000-01-11,16.766,17.087,16.766,17.031,666101,0
2000-01-12,16.853,17.128,16.853,17.087,1287889,0
2000-01-13,17.174,17.174,17.031,17.031,798771,0
2000-01-14,17.174,17.174,16.902,16.946,1151242,0
2000-01-18,16.853,16.946,16.626,16.669,771060,0
2000-01-19,16.626,16.766,16.4,16.626,881915,0
2000-01-20,16.581,16.669,16.442,16.581,563340,0
2000-01-21,16.581,16.766,16.442,16.766,1132304,0
2000-01-24,16.766,17.031,16.717,16.853,769001,0
2000-01-25,16.805,16.99,16.539,16.626,926508,0
2000-01-26,16.626,16.99,16.626,16.853,1859320,0
2000-01-27,16.853,16.946,16.766,16.853,1116666,0
2000-01-28,16.853,16.902,16.4,16.539,1254137,0
2000-01-31,16.581,16.805,16.539,16.581,719881,0
2000-02-01,16.626,16.853,16.581,16.717,404463,0
2000-02-02,16.669,16.853,16.626,16.669,5035621,0
2000-02-03,16.581,16.853,16.539,16.669,854340,0
2000-02-04,16.717,16.717,16.172,16.259,950105,0
2000-02-07,16.122,16.219,16.034,16.034,428337,0
2000-02-08,16.034,16.259,16.034,16.122,279750,0
2000-02-09,16.122,16.307,16.122,16.259,721529,0
2000-02-10,16.259,16.307,15.94,16.034,611222,0
2000-02-11,16.034,16.172,15.713,15.806,1290905,0
2000-02-14,15.806,15.853,15.673,15.76,862846,0
2000-02-15,15.76,15.992,15.713,15.76,540428,0
2000-02-16,15.76,15.94,15.624,15.76,631940,0
2000-02-17,15.713,15.76,15.306,15.306,1248923,0
2000-02-18,15.212,15.264,14.9,14.9,1641721,0
2000-02-22,14.9,14.94,14.481,14.622,984680,0
2000-02-23,14.577,14.805,14.577,14.664,693680,0
2000-02-24,14.664,14.664,14.118,14.257,553326,0
2000-02-25,14.031,14.214,13.755,13.848,2595398,0
2000-02-28,13.848,14.076,13.806,13.988,1208859,0
2000-02-29,13.935,14.076,13.484,13.484,1131071,0
2000-03-01,14.394,14.394,13.755,13.848,1207763,0
2000-03-02,13.988,14.031,13.71,13.806,736348,0
2000-03-03,13.755,14.214,13.755,13.988,1125309,0
2000-03-06,13.893,14.076,13.389,13.484,1482434,0
2000-03-07,13.484,13.484,13.208,13.259,979464,0
2000-03-08,13.121,13.389,13.121,13.259,834583,0
2000-03-09,13.259,13.484,13.121,13.484,539604,0
2000-03-10,13.484,13.484,13.259,13.346,366597,0
2000-03-13,13.259,13.389,13.121,13.259,531922,0
2000-03-14,13.259,13.484,13.208,13.389,739368,0
2000-03-15,13.346,14.118,13.346,13.893,846382,0
2000-03-16,13.806,14.805,13.806,14.664,675020,0
2000-03-17,14.664,14.664,14.214,14.214,1116389,0
2000-03-20,14.257,14.394,14.118,14.257,793422,0
2000-03-21,14.257,14.664,14.257,14.439,748971,0
2000-03-22,14.394,14.439,14.031,14.214,1099788,0
2000-03-23,14.076,14.481,13.988,14.214,722903,0
2000-03-24,14.214,14.577,14.171,14.534,753770,0
2000-03-27,14.577,14.759,14.534,14.622,445211,0
2000-03-28,14.439,14.622,14.3,14.439,683389,0
2000-03-29,14.394,14.759,14.351,14.664,693127,0
2000-03-30,14.846,15.081,14.759,14.988,623020,0
2000-03-31,14.846,15.212,14.717,15.027,774902,0
2000-04-03,15.027,15.352,14.988,15.352,932958,0
2000-04-04,15.306,15.806,15.306,15.624,684076,0
2000-04-05,15.713,16.172,15.624,16.034,1053414,0
2000-04-06,16.078,16.172,15.76,15.94,1118860,0
2000-04-07,15.94,15.992,15.673,15.76,786703,0
2000-04-10,15.76,16.078,15.713,15.895,1340436,0
2000-04-11,15.806,16.219,15.806,16.219,1030639,0
2000-04-12,16.4,16.946,16.307,16.766,1030503,0
2000-04-13,16.853,17.859,16.766,17.764,1044910,0
2000-04-14,17.582,18.22,17.494,17.631,1642686,0
2000-04-17,17.494,18.126,17.4,18.083,1996658,0
2000-04-18,18.22,18.674,18.22,18.36,972880,0
2000-04-19,18.36,18.36,17.582,17.995,538096,0
2000-04-20,18.039,18.083,17.631,17.811,787383,0
2000-04-24,17.859,18.768,17.764,18.768,1296260,0
2000-04-25,18.768,19.177,18.629,19.09,1196784,0
2000-04-26,18.856,19.585,18.856,19.497,592151,0
2000-04-27,19.361,19.361,18.674,18.813,1004573,0
2000-04-28,18.906,18.906,18.36,18.542,630020,0
2000-05-01,18.587,18.725,18.36,18.404,693127,0
2000-05-02,18.267,18.309,17.859,18.267,1600288,0
2000-05-03,17.811,18.039,17.582,17.859,1748192,0
2000-05-04,17.859,18.083,17.312,17.764,1362388,0
2000-05-05,17.719,17.719,17.354,17.448,569378,0
2000-05-08,17.536,18.22,17.312,17.811,954221,0
2000-05-09,17.764,17.899,17.631,17.764,613690,0
2000-05-10,17.811,18.083,17.631,17.764,479373,0
2000-05-11,17.494,17.899,17.494,17.899,593663,0
2000-05-12,17.859,17.899,17.494,17.582,884523,0
2000-05-15,17.631,18.083,17.582,17.995,1252627,0
2000-05-16,18.179,18.179,17.675,17.899,1132716,0
2000-05-17,17.859,17.859,16.99,17.312,471830,0
2000-05-18,17.448,17.947,17.448,17.811,472238,0
2000-05-19,17.675,18.083,17.582,18.039,1088949,0
2000-05-22,17.947,18.447,17.947,18.309,621925,0
2000-05-23,18.179,18.36,17.947,18.126,632352,0
2000-05-24,18.267,18.674,18.083,18.267,713709,0
2000-05-25,18.179,18.22,17.995,18.22,586116,0
2000-05-26,18.404,18.492,18.267,18.447,640717,0
2000-05-30,18.447,18.447,17.899,18.267,1122014,0
2000-05-31,18.309,18.587,18.179,18.309,685724,0
2000-06-01,18.492,18.492,18.083,18.309,663909,0
2000-06-02,18.768,18.768,17.899,17.995,481979,0
2000-06-05,17.859,17.859,17.266,17.354,536858,0
2000-06-06,17.4,17.859,17.354,17.719,527393,0
2000-06-07,17.859,17.995,17.764,17.859,324748,0
2000-06-08,17.899,17.899,17.4,17.859,424633,0
2000-06-09,17.859,18.126,17.764,18.039,472649,0
2000-06-12,18.039,18.22,17.995,18.179,429022,0
2000-06-13,18.179,18.587,18.179,18.404,338061,0
2000-06-14,18.267,18.309,17.947,17.995,537271,0
2000-06-15,17.811,18.492,17.811,18.404,606417,0
2000-06-16,18.404,18.587,18.404,18.447,839934,0
2000-06-19,18.447,18.587,18.22,18.22,920057,0
2000-06-20,18.22,18.267,17.947,18.126,431766,0
2000-06-21,18.179,18.542,18.039,18.039,609301,0
2000-06-22,17.995,18.039,17.631,17.947,623570,0
2000-06-23,17.764,18.039,17.536,17.811,805359,0
2000-06-26,17.764,18.492,17.719,18.22,937891,0
2000-06-27,18.267,18.309,17.582,17.764,696561,0
2000-06-28,17.675,18.309,17.215,18.267,556069,0
2000-06-29,18.179,18.36,17.582,17.675,598738,0
2000-06-30,17.536,18.309,16.946,17.031,1221074,0
2000-07-03,17.174,17.631,17.174,17.536,343824,0
2000-07-05,17.675,18.083,17.215,17.4,403228,0
2000-07-06,17.448,17.675,17.312,17.494,376615,0
2000-07-07,17.4,17.764,17.4,17.719,244628,0
2000-07-10,17.536,17.995,17.536,17.811,868470,0
2000-07-11,17.811,18.083,17.536,18.083,575000,0
2000-07-12,17.764,18.039,17.675,17.899,391430,0
2000-07-13,17.811,17.859,17.631,17.719,675020,0
2000-07-14,17.764,17.859,17.494,17.582,571705,0
2000-07-17,17.536,17.859,17.494,17.719,265755,0
2000-07-18,17.719,18.039,17.631,17.899,376886,0
2000-07-19,18.083,18.674,18.083,18.542,827310,0
2000-07-20,18.587,18.725,18.404,18.447,527941,0
2000-07-21,18.542,18.542,18.404,18.404,369204,0
2000-07-24,18.36,18.36,18.179,18.267,251072,0
2000-07-25,18.179,18.447,18.179,18.36,414757,0
2000-07-26,18.267,18.492,18.039,18.126,1058763,0
2000-07-27,18.267,18.492,18.179,18.36,645246,0
2000-07-28,18.36,18.447,18.267,18.309,417634,0
2000-07-31,18.404,18.768,18.36,18.587,1842583,0
2000-08-01,18.629,19.585,18.629,19.585,1089636,0
2000-08-02,19.585,19.766,19.361,19.585,3584053,0
2000-08-03,19.497,19.819,19.402,19.644,2804623,0
2000-08-04,19.454,19.819,19.09,19.637,685995,0
2000-08-07,17.859,18.542,17.764,18.506,4982251,0
2000-08-08,18.404,18.492,17.899,18.447,2507723,0
2000-08-09,18.587,18.629,18.179,18.389,2544634,0
2000-08-10,18.542,18.587,18.22,18.325,435882,0
2000-08-11,18.309,18.645,18.309,18.645,623020,0
2000-08-14,18.725,18.725,18.179,18.542,466753,0
2000-08-15,18.542,18.674,18.404,18.629,741703,0
2000-08-16,18.447,18.492,18.267,18.367,333942,0
2000-08-17,18.36,18.404,17.947,18.126,591190,0
2000-08-18,17.995,18.083,17.764,17.859,900847,0
2000-08-21,17.859,17.859,17.354,17.448,792738,0
2000-08-22,17.448,17.631,17.312,17.312,730313,0
2000-08-23,17.266,17.4,17.174,17.4,715769,0
2000-08-24,17.266,17.354,17.087,17.087,620551,0
2000-08-25,16.946,16.99,16.717,16.717,533429,0
2000-08-28,16.902,17.494,16.902,17.266,614792,0
2000-08-29,17.266,17.448,17.087,17.312,937481,0
2000-08-30,16.99,17.536,16.99,17.448,965334,0
2000-08-31,17.494,18.054,17.4,18.054,1886210,0
2000-09-01,18.039,18.22,17.899,18.186,757204,0
2000-09-05,18.179,18.587,18.083,18.587,979742,0
2000-09-06,18.587,18.951,18.542,18.674,1515637,0
2000-09-07,18.587,18.768,18.587,18.725,622336,0
2000-09-08,18.725,19.314,18.725,19.292,892617,0
2000-09-11,19.273,20.043,19.177,19.556,1043950,0
2000-09-12,19.402,19.905,19.402,19.541,635779,0
2000-09-13,19.949,20.313,19.905,20.043,929249,0
2000-09-14,19.949,20,19.585,19.861,1082091,0
2000-09-15,20.131,20.225,20,20.007,1558445,0
2000-09-18,20.043,20.043,19.725,19.9,549206,0
2000-09-19,19.819,19.949,19.177,19.219,730996,0
2000-09-20,19.219,19.273,18.725,18.856,699714,0
2000-09-21,18.993,19.273,18.856,18.906,1009649,0
2000-09-22,19.038,19.585,18.993,19.219,447819,0
2000-09-25,19.038,19.177,18.813,18.906,382235,0
2000-09-26,18.906,19.497,18.906,19.314,523140,0
2000-09-27,19.314,19.637,18.906,19.556,426964,0
2000-09-28,19.678,20.131,19.678,19.678,623159,0
2000-09-29,19.766,20,19.637,19.644,618628,0
2000-10-02,19.678,20.27,19.402,20.27,573082,0
2000-10-03,20.182,20.225,19.314,19.314,956965,0
2000-10-04,19.361,19.541,18.674,18.813,592151,0
2000-10-05,18.856,19.219,18.36,18.404,793146,0
2000-10-06,18.404,18.768,18.267,18.404,806457,0
2000-10-09,18.542,18.768,18.309,18.36,416125,0
2000-10-10,18.404,19.038,18.36,18.813,809475,0
2000-10-11,18.725,19.133,18.629,18.813,616709,0
2000-10-12,18.768,18.906,18.36,18.542,737445,0
2000-10-13,18.542,18.856,18.542,18.674,685174,0
2000-10-16,18.856,18.951,18.674,18.906,329555,0
2000-10-17,18.906,19.038,18.542,18.629,523276,0
2000-10-18,18.542,18.951,18.039,18.22,664179,0
2000-10-19,18.267,18.629,17.995,18.447,720023,0
2000-10-20,18.542,18.813,18.492,18.542,499680,0
2000-10-23,18.587,18.951,18.447,18.542,489392,0
2000-10-24,18.725,18.856,18.492,18.674,581999,0
2000-10-25,18.768,18.951,18.179,18.309,701227,0
2000-10-26,18.22,18.309,17.899,17.947,483627,0
2000-10-27,17.995,18.587,17.719,18.36,525064,0
2000-10-30,18.492,19.09,18.447,18.906,466753,0
2000-10-31,18.951,18.951,18.404,18.856,423806,0
2000-11-01,18.906,19.177,18.813,18.993,759122,0
2000-11-02,19.09,19.219,18.813,18.856,4690564,0
2000-11-03,18.768,18.856,18.22,18.309,405146,0
2000-11-06,18.309,18.813,18.309,18.542,465379,0
2000-11-07,18.447,18.674,18.083,18.404,588312,0
2000-11-08,18.267,18.813,18.22,18.587,375104,0
2000-11-09,18.813,19.038,18.725,18.993,387181,0
2000-11-10,18.993,19.177,18.856,19.038,453584,0
2000-11-13,19.133,19.454,19.09,19.219,535078,0
2000-11-14,19.219,19.273,18.906,19.177,684899,0
2000-11-15,19.177,19.541,19.177,19.454,412830,0
2000-11-16,19.637,20.182,19.541,20.131,755827,0
2000-11-17,20,20.408,19.949,20.365,689834,0
2000-11-20,20.408,20.68,20.225,20.313,769413,0
2000-11-21,20.365,20.365,19.949,20.225,732781,0
2000-11-22,20.313,20.408,20.043,20.225,291547,0
2000-11-24,20.313,20.496,19.949,20.313,236669,0
2000-11-27,20.408,20.773,20.27,20.632,642913,0
2000-11-28,20.68,21.317,20.593,20.817,943241,0
2000-11-29,20.817,21.501,20.817,21.405,965469,0
2000-11-30,21.501,21.771,21.182,21.501,1464327,0
2000-12-01,21.547,21.822,21.365,21.771,1344826,0
2000-12-04,21.822,22.501,21.684,22.134,1115427,0
2000-12-05,22.186,22.231,21.728,22.093,1057941,0
2000-12-06,21.771,22.231,21.728,21.952,558675,0
2000-12-07,22.004,22.412,21.911,21.952,951203,0
2000-12-08,21.771,22.093,21.278,21.911,661161,0
2000-12-11,21.728,21.771,21.317,21.64,393215,0
2000-12-12,21.459,22.273,21.459,22.004,1258389,0
2000-12-13,22.004,22.865,22.004,22.683,1328497,0
2000-12-14,22.501,22.683,22.093,22.273,565947,0
2000-12-15,22.231,22.231,21.728,21.771,1341806,0
2000-12-18,21.952,22.048,21.771,21.911,890972,0
2000-12-19,22.004,22.186,21.822,22.004,714944,0
2000-12-20,22.048,22.318,21.822,22.186,872998,0
2000-12-21,22.004,22.683,21.952,22.596,919236,0
2000-12-22,22.501,22.733,22.369,22.638,478554,0
2000-12-26,22.733,23.323,22.549,23.228,614650,0
2000-12-27,23.141,23.418,23.048,23.228,517241,0
2000-12-28,23.141,23.323,22.865,23.141,522864,0
2000-12-29,23.099,23.323,22.865,23.003,679822,0
2001-01-02,22.916,23.141,22.318,22.318,623846,0
2001-01-03,22.369,23.003,21.822,21.866,1066995,0
2001-01-04,21.771,21.822,20.086,20.632,1592331,0
2001-01-05,20.68,21.365,20.408,20.496,1033246,0
2001-01-08,20.313,20.773,20.225,20.496,736759,0
2001-01-09,20.496,20.593,20.182,20.365,444799,0
2001-01-10,19.949,20.452,19.949,20.182,683251,0
2001-01-11,20.182,20.182,19.038,19.133,1159059,0
2001-01-12,18.993,19.585,18.768,19.585,932128,0
2001-01-16,19.177,19.314,18.36,19.133,1127776,0
2001-01-17,19.133,19.273,18.674,18.813,1523326,0
2001-01-18,18.993,19.819,18.856,19.678,1076328,0
2001-01-19,19.725,20.225,19.314,20.131,1619771,0
2001-01-22,20,20.999,19.766,20.913,2594982,0
2001-01-23,20.861,21.317,20.729,20.773,1460482,0
2001-01-24,20.593,20.817,20.131,20.452,1968120,0
2001-01-25,20.452,20.68,20.043,20.408,1103627,0
2001-01-26,20.593,20.593,19.725,20.27,528217,0
2001-01-29,20.27,20.729,20.234,20.544,1257567,0
2001-01-30,21.03,21.03,20.371,20.488,1007179,0
2001-01-31,20.496,20.496,19.9,20.298,773116,0
2001-02-01,20.298,20.408,20.066,20.371,809749,0
2001-02-02,20.553,20.773,20.19,20.256,5082404,0
2001-02-05,20.162,20.408,20.043,20.261,1264562,0
2001-02-06,20.261,20.261,19.956,19.956,1018980,0
2001-02-07,19.9,20.117,19.854,19.9,1045869,0
2001-02-08,20.182,20.472,19.971,20.408,1527851,0
2001-02-09,20.298,20.513,20.298,20.408,1594941,0
2001-02-12,20.729,21.102,20.306,20.48,1842857,0
2001-02-13,20.48,20.8,20.298,20.379,1700858,0
2001-02-14,20.408,20.584,20.261,20.358,1044499,0
2001-02-15,20.27,20.337,20.058,20.19,331336,0
2001-02-16,20.371,20.625,20.313,20.408,1256471,0
2001-02-20,20.593,20.656,20.225,20.27,566360,0
2001-02-21,20.153,20.984,20.153,20.432,776821,0
2001-02-22,20.408,20.7,20.27,20.417,838014,0
2001-02-23,20.593,20.632,19.686,20.022,601896,0
2001-02-26,20.519,20.6,20.102,20.285,655809,0
2001-02-27,20.285,20.773,20.19,20.394,659927,0
2001-02-28,20.577,20.686,20.225,20.533,758575,0
2001-03-01,20.538,20.656,20.306,20.385,1114331,0
2001-03-02,20.7,20.7,20.117,20.298,945166,0
2001-03-05,20.298,20.538,20.19,20.399,739230,0
2001-03-06,20.584,20.584,20.05,20.21,667062,0
2001-03-07,20.037,20.648,20.037,20.444,958060,0
2001-03-08,20.6,20.7,20.344,20.519,742522,0
2001-03-09,20.48,20.48,20.124,20.371,557303,0
2001-03-12,20.544,20.544,20.225,20.261,671591,0
2001-03-13,20.261,20.394,19.993,20.131,614377,0
2001-03-14,19.825,19.934,19.387,19.657,923901,0
2001-03-15,19.678,20.043,19.607,19.978,582135,0
2001-03-16,19.314,19.978,19.314,19.766,1003198,0
2001-03-19,19.825,19.978,19.417,19.577,1218741,0
2001-03-20,19.607,19.825,19.28,19.489,961216,0
2001-03-21,19.306,20.117,19.292,19.504,1111724,0
2001-03-22,19.678,19.825,18.47,18.868,1557348,0
2001-03-23,18.688,19.059,18.295,18.951,1090321,0
2001-03-26,18.951,19.725,18.843,19.672,760905,0
2001-03-27,19.725,20.007,19.725,19.861,637014,0
2001-03-28,19.905,20.074,19.287,19.819,1350177,0
2001-03-29,19.861,20.153,19.41,20.05,770922,0
2001-03-30,20.117,20.408,19.934,20.349,816748,0
2001-04-02,20.225,20.656,20.109,20.408,1656816,0
2001-04-03,20.408,20.568,19.751,20.399,928843,0
2001-04-04,20.48,20.7,20.198,20.261,1499865,0
2001-04-05,20.261,20.519,19.92,20.408,1009784,0
2001-04-06,20.225,20.399,19.535,19.971,746911,0
2001-04-09,20.05,20.606,19.884,20.298,862710,0
2001-04-10,20.408,21.245,20.408,20.773,1233692,0
2001-04-11,20.593,20.593,20.015,20.329,1025287,0
2001-04-12,20.399,20.584,20.174,20.399,1059584,0
2001-04-16,20.218,20.839,20.218,20.744,527118,0
2001-04-17,20.6,21.428,20.6,20.991,1306274,0
2001-04-18,21.285,21.285,20.337,20.686,1466386,0
2001-04-19,20.773,20.919,20.218,20.792,1306960,0
2001-04-20,20.991,21.078,20.261,20.457,1410408,0
2001-04-23,20.7,21.049,20.593,20.853,843774,0
2001-04-24,20.933,21.648,20.933,21.453,2427740,0
2001-04-25,21.756,21.779,21.372,21.54,1882236,0
2001-04-26,21.547,21.633,21.212,21.508,2471916,0
2001-04-27,21.684,21.903,21.501,21.874,1293789,0
2001-04-30,21.903,22.34,21.866,22.087,1382696,0
2001-05-01,21.939,22.318,21.793,21.975,1353470,0
2001-05-02,21.939,21.968,21.72,21.866,1740919,0
2001-05-03,21.567,21.756,21.212,21.473,967253,0
2001-05-04,21.501,21.851,21.341,21.836,581039,0
2001-05-07,21.903,21.911,21.547,21.72,763376,0
2001-05-08,21.648,21.648,21.245,21.413,841991,0
2001-05-09,21.23,21.466,21.143,21.324,1100473,0
2001-05-10,21.501,21.501,21.217,21.365,673649,0
2001-05-11,21.285,21.72,21.285,21.659,418046,0
2001-05-14,21.573,22.048,21.573,21.828,850496,0
2001-05-15,21.684,21.756,21.508,21.613,581039,0
2001-05-16,21.684,21.713,21.285,21.713,704791,0
2001-05-17,21.56,21.939,21.473,21.532,800006,0
2001-05-18,21.501,21.741,21.392,21.405,973293,0
2001-05-21,21.494,21.588,21.304,21.428,1878255,0
2001-05-22,21.357,21.567,21.182,21.453,435194,0
2001-05-23,21.317,21.888,21.317,21.771,1206664,0
2001-05-24,21.779,22.289,21.72,21.866,4666551,0
2001-05-25,22.048,22.231,21.816,22.048,2003515,0
2001-05-29,22.048,22.143,21.728,22.048,1328775,0
2001-05-30,21.903,22.348,21.903,22.151,1493688,0
2001-05-31,22.048,22.383,21.975,22.34,1603310,0
2001-06-01,22.443,22.485,21.756,22.427,1032834,0
2001-06-04,22.427,22.733,22.427,22.63,1485454,0
2001-06-05,22.63,22.668,22.268,22.42,2289443,0
2001-06-06,22.238,22.325,21.939,22.011,2080625,0
2001-06-07,22.011,22.159,21.212,21.311,3643460,0
2001-06-08,21.317,21.866,21.285,21.764,1067549,0
2001-06-11,21.684,22.412,21.684,22.304,1295573,0
2001-06-12,22.96,23.251,22.34,22.604,2821362,0
2001-06-13,22.668,23.068,22.493,22.604,1741200,0
2001-06-14,22.604,22.725,21.975,22.072,3050763,0
2001-06-15,21.975,23.128,21.975,22.464,1701267,0
2001-06-18,22.464,22.85,22.348,22.698,715219,0
2001-06-19,22.596,23.148,22.596,23.061,1214073,0
2001-06-20,23.061,23.37,22.995,23.251,1521814,0
2001-06-21,23.106,23.228,22.596,23.032,1299549,0
2001-06-22,23.032,23.266,22.668,22.945,1226012,0
2001-06-25,22.704,23.068,22.523,22.53,875468,0
2001-06-26,22.537,23.024,22.34,22.901,1386262,0
2001-06-27,22.741,23.215,22.718,23.135,834857,0
2001-06-28,22.995,23.468,22.995,23.418,1091694,0
2001-06-29,23.418,23.468,23.179,23.441,1343177,0
2001-07-02,23.434,23.681,23.323,23.651,1051492,0
2001-07-03,23.673,23.943,23.618,23.872,845421,0
2001-07-05,23.761,23.872,23.505,23.689,799733,0
2001-07-06,23.689,23.872,23.505,23.618,622612,0
2001-07-09,23.799,23.898,23.643,23.898,1058629,0
2001-07-10,23.761,23.943,23.592,23.689,1327540,0
2001-07-11,23.834,23.89,23.251,23.323,1246457,0
2001-07-12,23.141,23.155,22.922,23.068,1612776,0
2001-07-13,22.96,22.967,22.448,22.581,1330282,0
2001-07-16,22.588,22.885,22.558,22.704,1093752,0
2001-07-17,22.741,22.799,22.53,22.698,1873727,0
2001-07-18,22.668,22.778,22.493,22.725,1814459,0
2001-07-19,22.748,22.885,22.624,22.778,2994504,0
2001-07-20,22.733,22.812,22.427,22.718,2220295,0
2001-07-23,22.63,22.638,22.011,22.412,2231955,0
2001-07-24,22.34,22.34,21.866,22.011,2054831,0
2001-07-25,21.916,22.048,21.72,21.984,2833300,0
2001-07-26,22.011,22.093,21.866,22.087,2243892,0
2001-07-27,22.194,22.231,21.756,22.025,1123935,0
2001-07-30,22.04,22.268,21.691,22.166,1479284,0
2001-07-31,22.159,22.166,21.756,22.112,1071663,0
2001-08-01,22.159,22.448,21.968,22.34,1709225,0
2001-08-02,22.268,22.435,22.151,22.361,1427420,0
2001-08-03,22.378,22.53,22.174,22.478,3497890,0
2001-08-06,22.34,22.348,21.881,21.911,719881,0
2001-08-07,21.684,22.107,21.684,22.011,3769408,0
2001-08-08,22.018,22.018,21.676,21.691,1018566,0
2001-08-09,21.613,22.048,21.588,21.828,747188,0
2001-08-10,21.866,22.304,21.684,22.174,1651330,0
2001-08-13,22.231,22.247,21.874,21.931,514908,0
2001-08-14,21.866,22.048,21.684,21.896,788206,0
2001-08-15,21.866,22.063,21.573,21.771,709183,0
2001-08-16,21.844,22.011,21.613,21.939,471965,0
2001-08-17,21.923,21.999,21.787,21.975,918549,0
2001-08-20,22.231,22.412,22.127,22.383,507775,0
2001-08-21,22.378,22.412,22.231,22.247,866275,0
2001-08-22,22.34,22.378,22.093,22.231,950790,0
2001-08-23,22.273,22.448,22.194,22.304,1459524,0
2001-08-24,22.268,22.523,22.222,22.406,1030087,0
2001-08-27,22.485,23.032,22.448,22.96,3831694,0
2001-08-28,22.967,23.395,22.967,23.395,4055607,0
2001-08-29,23.395,23.618,23.323,23.578,2682792,0
2001-08-30,23.544,23.906,23.544,23.81,1997207,0
2001-08-31,23.81,24.053,23.673,23.973,1654623,0
2001-09-04,23.973,24.381,23.906,24.156,1573123,0
2001-09-05,24.156,24.156,23.879,24.068,1482988,0
2001-09-06,24.053,24.417,23.872,24.096,1987467,0
2001-09-07,24.096,24.381,23.979,24.163,1281443,0
2001-09-10,24.09,24.09,23.665,23.913,1750526,0
2001-09-17,24.096,24.096,23.179,23.681,1666835,0
2001-09-18,23.505,23.551,23.148,23.544,3484995,0
2001-09-19,23.529,24.344,23.497,24.236,4610025,0
2001-09-20,24.236,25.219,24.236,25.11,3609983,0
2001-09-21,24.783,25.322,24.053,24.454,3107561,0
2001-09-24,24.417,24.599,24.236,24.417,2053324,0
2001-09-25,24.783,24.816,24.344,24.816,3554142,0
2001-09-26,24.563,24.871,24.417,24.745,3497753,0
2001-09-27,24.527,25.306,24.381,25.227,3288804,0
2001-09-28,25.276,26.444,25.247,26.205,5856207,0
2001-10-01,25.95,26.057,25.7,25.961,1661617,0
2001-10-02,25.961,26.533,25.875,26.533,1203511,0
2001-10-03,26.524,26.953,26.237,26.882,1849444,0
2001-10-04,26.897,26.946,26.164,26.749,1372266,0
2001-10-05,26.786,26.931,26.676,26.749,1327131,0
2001-10-08,26.698,26.698,26.189,26.373,1130930,0
2001-10-09,26.373,26.43,25.744,25.773,1225599,0
2001-10-10,25.706,25.839,25.369,25.656,1552955,0
2001-10-11,25.656,25.729,25.256,25.329,805494,0
2001-10-12,25.146,25.474,24.998,25.19,1188830,0
2001-10-15,25.146,25.685,25.07,25.474,1432772,0
2001-10-16,25.546,26.057,25.424,25.97,1271836,0
2001-10-17,25.982,26.311,25.802,26.137,1521814,0
2001-10-18,26.137,26.164,25.729,25.881,1959067,0
2001-10-19,25.89,26.604,25.875,26.452,2081448,0
2001-10-22,26.348,26.823,26.277,26.573,1491490,0
2001-10-23,26.421,26.46,26.063,26.237,1750526,0
2001-10-24,26.237,26.237,25.839,25.95,1059039,0
2001-10-25,25.802,26.26,25.729,25.729,2225918,0
2001-10-26,25.729,25.729,25.086,25.329,1988014,0
2001-10-29,25.256,25.256,24.783,24.983,1819398,0
2001-10-30,24.783,24.977,24.599,24.783,2617482,0
2001-10-31,24.783,25.175,24.636,25.118,2225782,0
2001-11-01,25.183,25.585,24.783,25.509,3813997,0
2001-11-02,25.585,25.816,25.146,25.65,3838280,0
2001-11-05,25.562,26.386,25.402,26.348,1796898,0
2001-11-06,26.421,26.421,25.664,26.037,3636599,0
2001-11-07,25.759,25.831,24.998,25.159,2791316,0
2001-11-08,25.015,25.402,24.89,25.241,2025195,0
2001-11-09,25.402,25.598,25.152,25.474,1121330,0
2001-11-12,25.691,25.691,25.139,25.517,1369793,0
2001-11-13,25.585,25.723,25.306,25.585,1966887,0
2001-11-14,25.585,25.691,25.159,25.276,1491903,0
2001-11-15,25.219,25.363,24.96,25.256,921841,0
2001-11-16,25.256,25.538,24.998,25.11,1327401,0
2001-11-19,25.039,25.086,24.636,24.767,1821731,0
2001-11-20,24.846,25.402,24.67,25.363,1934647,0
2001-11-21,25.546,25.546,24.599,25.133,1282809,0
2001-11-23,24.903,25.219,24.695,25.11,252446,0
2001-11-26,25.344,25.402,25.086,25.133,1478734,0
2001-11-27,25.133,25.205,24.665,24.89,944891,0
2001-11-28,24.855,25.086,24.424,24.447,1237809,0
2001-11-29,24.599,24.855,24.125,24.519,1959204,0
2001-11-30,24.583,24.943,24.57,24.622,1361287,0
2001-12-03,24.622,24.846,24.447,24.823,1512208,0
2001-12-04,24.816,25.765,24.774,25.585,2075272,0
2001-12-05,25.509,25.509,24.657,25.159,2494142,0
2001-12-06,24.943,25.039,24.57,24.703,1221074,0
2001-12-07,24.636,25.063,24.563,24.927,1912832,0
2001-12-10,24.89,25.022,24.622,24.879,1064939,0
2001-12-11,24.71,25.031,24.454,24.591,969725,0
2001-12-12,24.49,24.63,23.943,24.548,1346747,0
2001-12-13,24.417,25.07,24.271,24.863,1308469,0
2001-12-14,24.67,25.039,24.636,24.977,1433595,0
2001-12-17,24.977,25.146,24.718,24.89,1439768,0
2001-12-18,24.89,25.086,24.745,25.07,1096220,0
2001-12-19,24.89,25.875,24.783,25.706,1607287,0
2001-12-20,25.585,25.656,25.219,25.524,890972,0
2001-12-21,25.524,25.635,25.344,25.517,1797855,0
2001-12-24,25.517,25.685,25.438,25.474,547834,0
2001-12-26,25.509,25.802,25.402,25.498,875741,0
2001-12-27,25.314,25.656,25.314,25.41,1254822,0
2001-12-28,25.41,25.691,25.022,25.626,1466247,0
2001-12-31,25.474,25.875,25.369,25.498,1008413,0
2002-01-02,25.329,25.642,25.086,25.598,1580535,0
2002-01-03,25.438,25.569,25.314,25.509,2465604,0
2002-01-04,25.585,25.585,25.205,25.314,560593,0
2002-01-07,25.314,25.506,25.159,25.466,854340,0
2002-01-08,25.363,25.402,24.998,25.039,1432498,0
2002-01-09,25.11,25.363,24.927,25.271,1786196,0
2002-01-10,25.146,25.29,25.039,25.102,1912966,0
2002-01-11,25.139,25.329,25.07,25.227,1291729,0
2002-01-14,25.11,25.656,25.11,25.438,1205295,0
2002-01-15,25.474,25.691,25.474,25.656,1815553,0
2002-01-16,25.656,25.861,25.49,25.685,1420695,0
2002-01-17,25.773,26.125,25.759,26.05,2378074,0
2002-01-18,25.95,26.277,25.95,26.277,1399842,0
2002-01-22,26.252,26.299,25.982,26.26,1525102,0
2002-01-23,26.277,26.493,26.252,26.493,1737489,0
2002-01-24,26.421,26.517,26.311,26.466,1812124,0
2002-01-25,26.437,26.466,26.22,26.412,1105139,0
2002-01-28,26.237,26.573,26.237,26.573,1385161,0
2002-01-29,26.647,26.946,26.452,26.466,1966064,0
2002-01-30,26.205,26.348,25.779,26.237,1918320,0
2002-01-31,26.386,27.113,26.189,27.113,1188422,0
2002-02-01,26.931,27.734,26.931,27.695,1733645,0
2002-02-04,27.695,27.965,27.588,27.916,1871534,0
2002-02-05,28.134,28.134,27.479,27.844,2497024,0
2002-02-06,27.822,27.958,27.44,27.851,2444754,0
2002-02-07,27.777,28.163,27.695,28.163,1085386,0
2002-02-08,27.982,28.038,27.514,27.66,1172093,0
2002-02-11,27.224,27.224,26.684,26.937,2003380,0
2002-02-12,26.866,27.297,26.713,26.897,1521674,0
2002-02-13,26.953,27.384,26.83,27.325,1130518,0
2002-02-14,27.333,27.333,27.151,27.319,373319,0
2002-02-15,27.319,27.405,27.224,27.319,731954,0
2002-02-19,27.319,27.319,26.778,27.003,1160706,0
2002-02-20,26.97,26.996,26.237,26.669,1280755,0
2002-02-21,26.676,26.97,25.875,26.157,3116066,0
2002-02-22,25.509,26.386,25.438,26.117,1533886,0
2002-02-25,26.05,26.311,25.773,26.277,2021631,0
2002-02-26,26.421,26.669,26.311,26.553,1433318,0
2002-02-27,26.684,26.996,26.566,26.904,1092655,0
2002-02-28,26.909,26.953,26.676,26.676,1145889,0
2002-03-01,26.823,27.034,26.485,26.97,1892799,0
2002-03-04,27.041,27.603,26.857,27.566,1409996,0
2002-03-05,27.405,27.783,27.252,27.695,1029954,0
2002-03-06,27.734,28.046,27.689,28.026,1657913,0
2002-03-07,27.877,28.062,27.806,27.988,1121878,0
2002-03-08,27.988,28.134,27.74,27.844,1249195,0
2002-03-11,27.806,28.512,27.695,28.171,1084284,0
2002-03-12,28.171,28.489,26.713,26.961,5483571,0
2002-03-13,26.348,26.676,26.057,26.405,2098049,0
2002-03-14,26.421,26.46,25.982,26.057,1819534,0
2002-03-15,26.237,26.269,25.982,25.982,2036997,0
2002-03-18,24.783,25.839,24.71,25.546,2646295,0
2002-03-19,24.236,24.527,22.711,23.505,10636223,0
2002-03-20,23.497,23.601,22.087,23.215,6190425,0
2002-03-21,23.221,24.636,23.221,24.57,3530683,0
2002-03-22,24.388,24.599,24.096,24.49,1981981,0
2002-03-25,24.417,24.816,24.197,24.511,1952891,0
2002-03-26,24.417,24.998,24.403,24.927,2989707,0
2002-03-27,25.07,25.133,24.783,24.972,2690202,0
2002-03-28,24.972,25.299,24.903,25.205,2050988,0
2002-04-01,25.146,25.219,24.99,25.039,3077236,0
2002-04-02,25.039,25.039,24.475,24.599,1700034,0
2002-04-03,24.599,24.799,24.163,24.799,1285006,0
2002-04-04,24.799,25.139,24.636,24.643,1617577,0
2002-04-05,24.527,24.745,23.769,24.197,2466567,0
2002-04-08,24.197,24.284,23.906,24.263,1438804,0
2002-04-09,24.236,24.41,24.118,24.308,2251301,0
2002-04-10,24.308,24.972,24.25,24.774,2439811,0
2002-04-11,23.761,24.236,23.505,23.879,4085377,0
2002-04-12,23.724,24.417,23.578,24.075,1782490,0
2002-04-15,24.016,24.016,23.651,23.689,2114515,0
2002-04-16,23.689,24.053,23.689,24.046,1421382,0
2002-04-17,23.979,24.046,23.834,23.986,709870,0
2002-04-18,23.943,23.943,23.04,23.618,2587440,0
2002-04-19,23.618,24.053,23.288,24.016,2456277,0
2002-04-22,24.023,24.053,23.799,23.943,1176486,0
2002-04-23,23.943,24.263,23.761,23.761,1152335,0
2002-04-24,24.125,24.583,24.001,24.308,2414016,0
2002-04-25,24.236,24.263,23.864,24.016,1036404,0
2002-04-26,23.906,24.125,23.761,24.068,951475,0
2002-04-29,24.068,24.381,23.986,24.053,870662,0
2002-04-30,24.053,24.395,24.053,24.271,2738357,0
2002-05-01,24.09,24.176,23.841,23.906,821825,0
2002-05-02,23.906,24.118,23.637,24.096,1137519,0
2002-05-03,24.49,24.519,23.986,24.263,1829412,0
2002-05-06,24.417,24.556,24.271,24.454,1153708,0
2002-05-07,24.417,24.424,23.856,23.856,1200493,0
2002-05-08,23.856,23.872,23.505,23.689,1797584,0
2002-05-09,23.761,24.068,23.544,23.585,1011981,0
2002-05-10,23.529,23.898,23.266,23.395,1462131,0
2002-05-13,23.395,23.505,23.128,23.395,921841,0
2002-05-14,23.505,23.979,23.382,23.872,1020760,0
2002-05-15,23.872,24.189,23.637,24.046,2893254,0
2002-05-16,24.053,24.432,23.681,23.879,2752353,0
2002-05-17,23.761,23.966,23.339,23.943,1393123,0
2002-05-20,23.943,24.301,23.849,24.102,900847,0
2002-05-21,24.125,24.885,24.09,24.649,1069880,0
2002-05-22,24.643,25.095,24.643,25.007,2062512,0
2002-05-23,25.146,25.29,24.723,24.745,2001461,0
2002-05-24,24.71,25.256,24.63,25.152,1225190,0
2002-05-28,25.152,25.271,24.977,25.183,996752,0
2002-05-29,25.19,25.329,24.998,25.167,1995837,0
2002-05-30,25.146,25.276,24.89,24.998,2629972,0
2002-05-31,25.474,25.498,25.07,25.152,1190066,0
2002-06-03,25.167,25.219,24.388,24.542,1274033,0
2002-06-04,24.542,25.031,24.504,24.839,2140443,0
2002-06-05,24.89,24.998,24.636,24.799,1229308,0
2002-06-06,24.799,24.846,24.271,24.344,2040972,0
2002-06-07,24.527,24.879,24.344,24.745,1804579,0
2002-06-10,24.71,25.11,24.591,24.805,1334947,0
2002-06-11,24.89,25.139,24.636,24.745,724274,0
2002-06-12,24.67,24.967,24.454,24.599,1605232,0
2002-06-13,24.636,24.967,24.563,24.745,1245630,0
2002-06-14,24.745,24.791,24.053,24.563,1220387,0
2002-06-17,24.49,24.728,24.163,24.687,607790,0
2002-06-18,24.636,25.183,24.636,25.039,936246,0
2002-06-19,25.11,25.498,25.059,25.474,1501098,0
2002-06-20,25.438,25.598,24.636,24.808,1205708,0
2002-06-21,24.381,24.96,24.381,24.934,1536493,0
2002-06-24,24.943,24.998,24.461,24.622,1549390,0
2002-06-25,24.563,24.885,24.308,24.535,1092793,0
2002-06-26,24.236,24.323,23.769,24.156,1942740,0
2002-06-27,24.197,24.599,23.834,24.236,2123020,0
2002-06-28,23.834,24.454,23.769,24.331,1379811,0
2002-07-01,24.213,24.454,24.038,24.053,727975,0
2002-07-02,24.053,24.053,23.251,23.434,1575456,0
2002-07-03,23.323,23.426,22.448,22.812,2544909,0
2002-07-05,22.683,22.812,22.537,22.63,757063,0
2002-07-08,22.63,22.668,22.063,22.063,1598646,0
2002-07-09,22.087,22.289,21.501,21.828,2099831,0
2002-07-10,21.793,21.793,20.457,20.568,1349765,0
2002-07-11,20.408,21.129,20.337,21.11,2065396,0
2002-07-12,21.341,22.247,21.063,21.793,2330874,0
2002-07-15,21.245,22.596,20.408,22.406,2554511,0
2002-07-16,22.011,22.289,21.357,21.478,1466520,0
2002-07-17,21.466,21.991,20.991,21.174,1098551,0
2002-07-18,21.182,21.357,20.48,20.606,994833,0
2002-07-19,20.394,20.457,19.432,19.9,1711830,0
2002-07-22,19.9,20.48,19.504,19.971,1699758,0
2002-07-23,19.825,20.124,18.113,18.259,1807463,0
2002-07-24,18.243,21.392,18.141,21.253,2605824,0
2002-07-25,21.212,22.34,20.7,21.573,2254458,0
2002-07-26,21.793,22.304,21.036,21.189,3273436,0
2002-07-29,21.285,21.713,19.847,20.066,4591507,0
2002-07-30,20.007,22.159,19.987,21.866,4351817,0
2002-07-31,21.866,22.572,21.197,22.412,2728069,0
2002-08-01,22.159,23.468,21.64,22.967,2547648,0
2002-08-02,23.179,23.484,22.704,22.93,4638562,0
2002-08-05,22.412,23.251,22.268,22.378,1340297,0
2002-08-06,22.778,23.609,22.733,23.505,1348529,0
2002-08-07,23.689,23.872,23.135,23.578,1584651,0
2002-08-08,23.505,23.753,22.63,23.753,1737489,0
2002-08-09,23.689,23.943,23.251,23.505,1359232,0
2002-08-12,23.032,23.922,23.032,23.856,913883,0
2002-08-13,23.651,23.761,23.032,23.179,766256,0
2002-08-14,23.068,23.872,22.96,23.689,1388181,0
2002-08-15,23.979,24.118,23.724,23.994,951748,0
2002-08-16,23.959,24.09,23.761,24.053,885482,0
2002-08-19,23.804,24.09,23.578,23.973,857356,0
2002-08-20,23.943,24.366,23.761,24.197,897145,0
2002-08-21,24.454,24.71,23.834,24.67,902907,0
2002-08-22,24.745,25.219,24.47,25.183,995656,0
2002-08-23,25.07,25.205,24.236,24.344,708085,0
2002-08-26,24.643,25.19,24.511,25.039,518749,0
2002-08-27,25.146,25.352,24.636,24.89,637430,0
2002-08-28,24.89,25.299,24.454,25.271,1264976,0
2002-08-29,24.967,24.967,24.25,24.395,885758,0
2002-08-30,24.344,24.352,23.49,24.053,1413836,0
2002-09-03,23.323,23.746,23.17,23.339,1641721,0
2002-09-04,23.505,23.643,22.676,22.938,1360879,0
2002-09-05,22.596,22.995,22.448,22.704,1333437,0
2002-09-06,22.812,22.916,22.537,22.793,1055887,0
2002-09-09,22.668,22.952,22.238,22.63,971231,0
2002-09-10,22.741,22.741,22.099,22.378,993595,0
2002-09-11,22.778,22.836,22.201,22.596,977953,0
2002-09-12,22.231,22.268,21.659,21.931,1201454,0
2002-09-13,21.911,22.668,21.859,22.478,865997,0
2002-09-16,22.231,22.516,21.54,22.296,845558,0
2002-09-17,22.778,22.778,21.748,21.866,1047103,0
2002-09-18,21.756,22.604,21.54,22.214,696012,0
2002-09-19,22.033,22.448,21.748,22.231,1173603,0
2002-09-20,22.238,22.378,21.573,22.209,2073764,0
2002-09-23,22.025,22.107,21.174,21.816,1096220,0
2002-09-24,21.793,21.793,20.961,21.137,1145889,0
2002-09-25,21.245,21.881,21.07,21.728,1060413,0
2002-09-26,22.011,22.725,21.844,22.238,1886078,0
2002-09-27,22.247,22.523,21.573,22.127,1431262,0
2002-09-30,21.822,22.127,21.567,21.735,1975941,0
2002-10-01,22.011,22.273,21.659,22.121,2039326,0
2002-10-02,22.159,22.63,21.771,22.273,2126173,0
2002-10-03,22.412,22.523,21.684,21.691,2192167,0
2002-10-04,21.691,21.866,20.991,21.58,1436065,0
2002-10-07,21.58,22.231,21.063,21.293,1979511,0
2002-10-08,21.357,21.413,19.482,20.466,3018382,0
2002-10-09,20.408,20.408,18.66,18.892,2919052,0
2002-10-10,19.026,21.236,18.885,21.07,2796806,0
2002-10-11,21.453,21.466,20.466,21.137,1344687,0
2002-10-14,20.408,21.828,20.408,21.485,1947679,0
2002-10-15,21.668,21.72,20.306,20.559,2849765,0
2002-10-16,20.559,20.88,18.951,19.169,3190841,0
2002-10-17,19.725,20.553,19.017,20.519,2465054,0
2002-10-18,20.19,20.853,19.549,20.736,1469813,0
2002-10-21,20.7,21.532,20.525,21.516,1446489,0
2002-10-22,21.508,21.939,20.444,21.157,1398609,0
2002-10-23,21.245,22.048,21.245,22.048,1444158,0
2002-10-24,22.194,22.581,21.828,22.214,1736528,0
2002-10-25,22.289,22.778,21.836,22.63,1741607,0
2002-10-28,23.024,23.179,22.778,22.922,1297904,0
2002-10-29,22.938,23.395,22.704,23.228,2000229,0
2002-10-30,23.323,23.618,23.092,23.555,1782082,0
2002-10-31,23.643,23.73,23.235,23.651,1375010,0
2002-11-01,23.323,23.651,23.141,23.426,932271,0
2002-11-04,23.468,24.417,23.434,24.075,4119400,0
2002-11-05,23.89,24.046,23.513,23.979,1648311,0
2002-11-06,24.053,24.67,24.053,24.542,1231908,0
2002-11-07,24.271,24.439,23.388,23.841,1631844,0
2002-11-08,23.849,23.849,23.083,23.288,1714304,0
2002-11-11,23.294,23.294,22.718,23.017,784506,0
2002-11-12,23.024,23.024,22.048,22.186,1949188,0
2002-11-13,22.194,22.77,22.072,22.516,1345235,0
2002-11-14,22.96,22.96,22.516,22.698,752950,0
2002-11-15,22.231,23.12,22.194,23.12,1717323,0
2002-11-18,23.505,23.563,22.85,23.083,1027895,0
2002-11-19,22.88,23.068,22.485,22.873,944613,0
2002-11-20,22.922,23.434,22.725,23.112,1294609,0
2002-11-21,23.141,23.294,22.812,23.068,1034618,0
2002-11-22,23.068,23.804,22.96,23.777,970679,0
2002-11-25,23.777,24.09,23.395,23.555,998124,0
2002-11-26,23.563,23.563,22.967,22.967,743346,0
2002-11-27,23.092,23.148,22.805,22.995,783681,0
2002-11-29,22.995,23.112,22.704,23.092,505855,0
2002-12-02,23.434,23.434,22.793,22.945,1414932,0
2002-12-03,23.106,23.12,22.691,22.691,1774807,0
2002-12-04,22.121,22.638,21.866,21.866,2746862,0
2002-12-05,21.968,22.273,21.741,22.209,1670537,0
2002-12-06,22.448,22.523,22.127,22.516,2014632,0
2002-12-09,22.412,23.083,22.406,22.836,1827220,0
2002-12-10,22.922,23.032,22.812,23.032,1084008,0
2002-12-11,23.032,23.457,22.821,23.441,791914,0
2002-12-12,23.294,23.395,22.945,23.179,1082500,0
2002-12-13,23.187,23.521,23.112,23.323,1195964,0
2002-12-16,22.995,23.879,22.995,23.879,1634864,0
2002-12-17,23.906,23.979,23.737,23.979,1104865,0
2002-12-18,23.979,24.046,23.761,23.872,993185,0
2002-12-19,23.872,23.943,23.601,23.906,928700,0
2002-12-20,23.906,24.096,23.886,24.023,2515134,0
2002-12-23,24.053,24.284,23.973,24.053,1209410,0
2002-12-24,24.257,24.381,24.075,24.125,304169,0
2002-12-26,24.163,24.432,24.046,24.102,583508,0
2002-12-27,24.075,24.236,24.01,24.061,679546,0
2002-12-30,23.979,24.176,23.769,24.053,1423853,0
2002-12-31,24.016,24.053,23.81,24.03,666929,0
2003-01-02,24.016,24.075,23.943,24.053,1220935,0
2003-01-03,24.053,24.331,24.046,24.221,1264427,0
2003-01-06,24.395,25.65,24.395,25.438,2570975,0
2003-01-07,25.443,25.443,24.599,24.679,1609896,0
2003-01-08,24.679,24.774,24.447,24.679,1105003,0
2003-01-09,24.679,24.679,24.337,24.527,914435,0
2003-01-10,24.344,24.563,24.284,24.403,662123,0
2003-01-13,24.403,24.583,24.053,24.236,1178401,0
2003-01-14,24.417,24.649,24.197,24.461,1193494,0
2003-01-15,24.527,24.563,24.163,24.172,1252765,0
2003-01-16,24.331,24.344,23.825,23.872,1409996,0
2003-01-17,23.689,23.792,23.288,23.323,1317803,0
2003-01-21,23.41,23.601,22.668,22.668,1182517,0
2003-01-22,22.676,22.93,22.318,22.785,1193220,0
2003-01-23,22.785,23.323,22.785,23.141,1176343,0
2003-01-24,22.995,23.148,22.596,22.901,1448549,0
2003-01-27,22.812,22.85,22.231,22.252,1270190,0
2003-01-28,22.282,22.748,22.231,22.733,1089365,0
2003-01-29,22.558,22.967,22.26,22.901,1191026,0
2003-01-30,22.698,23.011,22.565,22.565,2112318,0
2003-01-31,22.565,22.865,22.318,22.741,1391473,0
2003-02-03,22.704,22.982,22.596,22.691,1281303,0
2003-02-04,22.812,22.812,22.412,22.604,3564984,0
2003-02-05,22.61,22.61,22.054,22.166,1784685,0
2003-02-06,22.174,22.289,21.975,22.186,864217,0
2003-02-07,22.214,22.214,21.317,21.379,1811440,0
2003-02-10,21.532,21.748,21.365,21.573,1406700,0
2003-02-11,21.573,21.573,20.773,20.846,1375147,0
2003-02-12,20.853,20.853,20.043,20.153,2698980,0
2003-02-13,20.043,21.357,19.709,21.278,2607472,0
2003-02-14,21.466,21.668,20.991,21.311,1669987,0
2003-02-18,21.405,21.659,21.317,21.573,1491217,0
2003-02-19,21.54,21.613,21.386,21.573,1849992,0
2003-02-20,21.779,22.127,21.735,22.004,1628006,0
2003-02-21,22.448,22.63,22.018,22.121,2091053,0
2003-02-24,21.939,22.093,21.466,21.567,2125898,0
2003-02-25,21.317,21.793,21.174,21.436,1814048,0
2003-02-26,21.436,21.453,20.926,20.955,1547195,0
2003-02-27,21.174,21.485,21.143,21.372,976170,0
2003-02-28,21.54,21.707,21.317,21.501,1344550,0
2003-03-03,21.684,21.844,21.466,21.466,843365,0
2003-03-04,21.613,21.648,21.189,21.262,768451,0
2003-03-05,21.245,21.764,21.189,21.764,1343177,0
2003-03-06,21.573,21.903,21.392,21.881,1362251,0
2003-03-07,21.428,21.655,21.212,21.501,1679314,0
2003-03-10,21.428,21.54,21.212,21.428,1147260,0
2003-03-11,21.466,21.728,21.118,21.174,1812952,0
2003-03-12,21.174,21.372,20.961,21.317,1727612,0
2003-03-13,21.613,21.684,21.278,21.64,956827,0
2003-03-14,21.684,21.793,21.436,21.648,1059039,0
2003-03-17,21.707,22.289,21.707,22.087,1718694,0
2003-03-18,22.186,22.676,22.072,22.572,1964826,0
2003-03-19,22.638,22.733,22.397,22.63,1045184,0
2003-03-20,22.63,22.725,22.383,22.558,1337143,0
2003-03-21,22.596,23.148,22.596,23.148,2108889,0
2003-03-24,23.148,23.148,22.412,22.457,1161935,0
2003-03-25,22.668,23.141,22.501,22.829,1020760,0
2003-03-26,22.842,22.85,22.507,22.558,1258389,0
2003-03-27,22.501,22.922,22.378,22.836,803164,0
2003-03-28,22.793,23.048,22.741,22.908,921704,0
2003-03-31,22.908,23.243,22.858,22.96,1450467,0
2003-04-01,22.96,23.323,22.96,23.323,1993090,0
2003-04-02,23.724,23.724,23.155,23.155,1969632,0
2003-04-03,23.155,23.434,23.032,23.251,1054101,0
2003-04-04,23.251,23.382,22.995,23.315,1647763,0
2003-04-07,23.689,23.689,22.805,22.88,2435422,0
2003-04-08,22.894,23.068,22.756,22.805,1106234,0
2003-04-09,22.885,23.054,22.638,22.756,928291,0
2003-04-10,22.756,22.842,22.558,22.624,1503843,0
2003-04-11,22.704,22.718,22.282,22.348,1476948,0
2003-04-14,22.704,23.215,22.704,23.148,1669852,0
2003-04-15,23.45,23.643,23.282,23.529,1813089,0
2003-04-16,23.538,23.689,23.395,23.505,1660245,0
2003-04-17,23.395,23.665,23.346,23.434,1227246,0
2003-04-21,23.441,23.689,23.179,23.468,923622,0
2003-04-22,23.468,23.886,23.294,23.769,1053828,0
2003-04-23,23.769,24.038,23.681,23.872,967253,0
2003-04-24,23.906,24.657,23.906,24.461,1384477,0
2003-04-25,24.475,24.49,24.118,24.228,1136972,0
2003-04-28,24.257,24.759,24.25,24.563,1076874,0
2003-04-29,24.622,24.896,24.548,24.636,1101848,0
2003-04-30,24.657,24.745,24.323,24.583,1849306,0
2003-05-01,24.583,24.879,24.417,24.622,1917632,0
2003-05-02,24.643,24.745,24.352,24.548,3516962,0
2003-05-05,24.461,24.461,23.872,24.293,1510699,0
2003-05-06,24.271,24.284,24.016,24.189,1177990,0
2003-05-07,24.189,24.189,23.886,24.083,1378578,0
2003-05-08,24.01,24.096,23.906,24.096,1299691,0
2003-05-09,24.148,24.172,23.906,24.172,1810479,0
2003-05-12,24.228,24.308,23.951,24.125,1386533,0
2003-05-13,24.125,24.331,23.578,24.183,816338,0
2003-05-14,24.221,24.337,23.906,24.03,1081406,0
2003-05-15,24.038,24.323,24.038,24.308,1486276,0
2003-05-16,24.454,24.967,24.454,24.816,1415346,0
2003-05-19,24.67,24.846,24.475,24.636,955590,0
2003-05-20,24.745,24.96,24.728,24.951,1034207,0
2003-05-21,25.49,25.49,24.896,25.031,2181329,0
2003-05-22,25.031,25.438,24.96,25.352,1309431,0
2003-05-23,25.509,26.452,25.509,26.205,4201034,0
2003-05-27,26.237,26.778,26.063,26.713,2611316,0
2003-05-28,26.786,27.01,26.566,26.713,1504939,0
2003-05-29,26.749,27.202,26.189,26.421,1686863,0
2003-05-30,26.473,26.937,26.473,26.83,1934506,0
2003-06-02,27.098,27.217,26.961,27.113,1597682,0
2003-06-03,27.151,27.158,26.866,27.019,1420562,0
2003-06-04,26.97,27.305,26.904,27.151,1623067,0
2003-06-05,27.186,27.297,26.904,26.97,1974572,0
2003-06-06,27.065,27.325,26.421,26.612,2277094,0
2003-06-09,26.641,26.857,26.546,26.756,1506994,0
2003-06-10,26.786,27.431,26.749,26.978,1983351,0
2003-06-11,27.186,27.465,27.151,27.465,970273,0
2003-06-12,27.465,27.588,27.164,27.29,1659833,0
2003-06-13,27.44,27.479,27.098,27.151,1480516,0
2003-06-16,27.369,27.864,27.297,27.864,835545,0
2003-06-17,27.864,27.877,27.333,27.431,1098963,0
2003-06-18,27.603,27.603,27.333,27.44,1137384,0
2003-06-19,27.695,28.142,27.552,27.844,1441000,0
2003-06-20,27.864,27.958,27.676,27.695,1534846,0
2003-06-23,27.695,27.79,27.574,27.695,1333576,0
2003-06-24,27.66,27.916,27.384,27.756,1321226,0
2003-06-25,27.756,27.988,27.552,27.552,1028445,0
2003-06-26,27.552,28.038,27.345,28.019,1342491,0
2003-06-27,27.974,27.997,27.232,27.257,1326718,0
2003-06-30,27.974,28.353,27.974,28.026,2627364,0
2003-07-01,28.026,28.243,27.667,28.019,1796348,0
2003-07-02,27.982,28.12,27.822,28.062,1360053,0
2003-07-03,28.026,28.134,27.939,27.988,1029816,0
2003-07-07,27.988,28.062,27.588,27.596,1795527,0
2003-07-08,27.479,27.493,27.136,27.144,2303575,0
2003-07-09,27.026,27.136,26.604,26.612,1595078,0
2003-07-10,26.324,26.364,25.911,26.144,1303664,0
2003-07-11,26.311,26.473,26.149,26.333,977132,0
2003-07-14,26.421,26.749,26.277,26.386,1349079,0
2003-07-15,26.437,26.485,25.861,25.867,1223816,0
2003-07-16,25.95,25.961,25.322,25.438,1733239,0
2003-07-17,25.438,25.509,25.271,25.378,1823100,0
2003-07-18,25.546,25.65,25.363,25.517,1248100,0
2003-07-21,25.569,25.569,25.007,25.059,856533,0
2003-07-22,25.059,25.256,24.71,25.159,2705571,0
2003-07-23,25.219,25.431,25.133,25.183,990439,0
2003-07-24,25.183,25.45,24.927,25.344,1467619,0
2003-07-25,25.256,25.378,24.839,25.054,2268588,0
2003-07-28,25.11,25.314,25.039,25.146,1842311,0
2003-07-29,25.146,25.219,24.89,24.967,2137971,0
2003-07-30,25.07,25.369,25.07,25.183,1274167,0
2003-07-31,25.29,25.402,25.022,25.139,1556250,0
2003-08-01,25.079,25.079,24.855,24.99,955590,0
2003-08-04,24.99,25.015,24.723,24.967,5339652,0
2003-08-05,24.783,24.896,22.412,22.836,7494225,0
2003-08-06,22.668,23.2,22.448,23.155,4761633,0
2003-08-07,23.251,23.251,22.66,22.858,3738263,0
2003-08-08,22.676,22.691,22.214,22.683,4502054,0
2003-08-11,22.683,22.836,22.523,22.63,1596038,0
2003-08-12,22.63,22.836,22.478,22.778,1446763,0
2003-08-13,22.77,22.885,22.516,22.704,1430710,0
2003-08-14,22.691,22.764,22.507,22.604,1540748,0
2003-08-15,22.231,22.558,22.087,22.31,1690565,0
2003-08-18,19.387,20.349,18.82,20.225,23063855,0
2003-08-19,19.825,20.693,19.825,20.379,10681770,0
2003-08-20,20.379,21.317,20.261,21.278,9215664,0
2003-08-21,21.157,21.413,20.933,20.961,9591314,0
2003-08-22,20.961,20.961,20.48,20.625,5282576,0
2003-08-25,20.625,21.392,20.519,20.8,2552727,0
2003-08-26,20.825,21.285,20.808,21.278,4559402,0
2003-08-27,21.278,21.317,21.086,21.311,3909627,0
2003-08-28,21.269,21.332,21.143,21.317,1609756,0
2003-08-29,21.212,21.379,21.125,21.324,2185169,0
2003-09-02,21.324,21.947,21.324,21.939,2501825,0
2003-09-03,22.231,22.485,22.054,22.127,2809290,0
2003-09-04,22.231,22.231,21.923,22.186,2166786,0
2003-09-05,22.072,22.151,22.011,22.048,1604268,0
2003-09-08,22.025,22.31,22.025,22.304,3148857,0
2003-09-09,22.231,22.88,22.087,22.77,5688828,0
2003-09-10,22.778,23.41,22.733,23.2,6568273,0
2003-09-11,23.141,23.141,22.668,22.668,7007308,0
2003-09-12,21.939,23.207,21.851,23.187,24217704,0
2003-09-15,23.141,23.441,22.885,23.164,4239728,0
2003-09-16,23.251,23.301,22.799,22.982,3837048,0
2003-09-17,22.922,22.922,22.691,22.698,2081584,0
2003-09-18,22.704,23.141,22.698,23.011,1641997,0
2003-09-19,23.011,23.164,22.858,23.141,2215216,0
2003-09-22,23.099,23.128,22.668,22.894,1473246,0
2003-09-23,22.922,23.024,22.77,22.821,1165782,0
2003-09-24,22.77,22.85,22.493,22.653,2446671,0
2003-09-25,22.691,22.922,22.638,22.756,1897327,0
2003-09-26,22.698,23.155,22.448,23.12,3872859,0
2003-09-29,23.141,23.505,22.995,23.505,2407981,0
2003-09-30,23.476,23.585,22.973,23.251,2061692,0
2003-10-01,23.505,23.625,23.221,23.618,2076238,0
2003-10-02,23.618,23.689,23.376,23.651,1474342,0
2003-10-03,23.943,24.038,23.395,23.529,1567226,0
2003-10-06,23.529,23.572,23.282,23.572,1547883,0
2003-10-07,23.529,23.529,23.076,23.323,1941915,0
2003-10-08,23.689,23.717,23.45,23.544,3722348,0
2003-10-09,23.724,23.906,23.673,23.746,2481110,0
2003-10-10,23.194,23.578,23.194,23.45,2729304,0
2003-10-13,23.618,23.724,23.468,23.673,1264427,0
2003-10-14,23.712,24.189,23.618,24.068,1977864,0
2003-10-15,24.068,24.14,23.936,24.14,2604174,0
2003-10-16,24.257,24.316,24.053,24.197,1821590,0
2003-10-17,24.236,24.236,23.994,24.083,2012985,0
2003-10-20,24.053,24.096,23.973,24.083,1337008,0
2003-10-21,24.09,24.475,24.075,24.197,1445117,0
2003-10-22,24.197,24.228,23.979,24.205,1217503,0
2003-10-23,24.205,24.563,23.959,24.542,2244852,0
2003-10-24,24.542,24.816,24.395,24.799,3358085,0
2003-10-27,24.799,25.095,24.71,24.863,2535028,0
2003-10-28,24.71,24.903,24.563,24.903,1864263,0
2003-10-29,24.855,25.118,24.783,25.086,1560500,0
2003-10-30,25.146,25.329,25.086,25.329,1732550,0
2003-10-31,25.329,25.394,25.046,25.063,1309977,0
2003-11-03,25.167,25.369,24.783,25.29,1297380,0
2003-11-04,25.29,25.335,25.07,25.183,2961783,0
2003-11-05,24.903,25.183,24.863,25.146,2494005,0
2003-11-06,25.102,25.256,24.783,25.159,1232050,0
2003-11-07,25.159,25.256,25.039,25.11,3260538,0
2003-11-10,25.11,25.335,25.031,25.276,1290905,0
2003-11-11,25.219,25.387,25.183,25.247,947639,0
2003-11-12,25.247,25.424,25.227,25.271,957512,0
2003-11-13,25.271,25.369,25.183,25.256,1531418,0
2003-11-14,25.256,25.329,25.196,25.329,976718,0
2003-11-17,25.329,25.369,24.967,25.227,1300648,0
2003-11-18,25.227,25.271,24.67,24.774,1374461,0
2003-11-19,24.71,24.927,23.769,24.263,7374039,0
2003-11-20,24.053,24.855,23.792,24.57,3794103,0
2003-11-21,24.599,24.665,24.236,24.417,1816105,0
2003-11-24,24.381,24.591,24.293,24.417,2111630,0
2003-11-25,24.47,24.576,24.293,24.447,1619636,0
2003-11-26,24.548,24.998,24.475,24.998,1360879,0
2003-11-28,24.998,25.256,24.977,25.256,565124,0
2003-12-01,25.306,25.481,25.102,25.474,1801974,0
2003-12-02,25.474,25.474,25.19,25.363,1895819,0
2003-12-03,25.219,25.691,25.183,25.458,1320952,0
2003-12-04,25.402,25.955,25.402,25.955,1325483,0
2003-12-05,25.744,26.205,25.691,25.714,1174838,0
2003-12-08,25.656,25.998,25.481,25.97,1223542,0
2003-12-09,25.97,26.057,25.363,25.424,1880176,0
2003-12-10,25.424,25.517,25.234,25.357,1626631,0
2003-12-11,25.438,25.524,25.219,25.219,1136558,0
2003-12-12,25.329,25.369,25.196,25.219,1631160,0
2003-12-15,25.271,25.509,25.139,25.139,3004661,0
2003-12-16,24.816,25.53,24.816,25.524,2563566,0
2003-12-17,25.363,25.626,25.314,25.626,1206393,0
2003-12-18,25.626,25.802,25.458,25.671,1969220,0
2003-12-19,25.603,25.656,25.175,25.45,3660194,0
2003-12-22,25.509,25.7,25.474,25.65,2066490,0
2003-12-23,25.65,25.656,25.29,25.585,1980606,0
2003-12-24,25.691,25.802,25.509,25.635,881780,0
2003-12-26,25.635,25.847,25.635,25.723,348620,0
2003-12-29,25.656,25.795,25.517,25.729,1208450,0
2003-12-30,25.765,25.779,25.569,25.626,1555971,0
2003-12-31,25.626,25.7,25.612,25.656,1437984,0
2004-01-02,25.729,26.11,25.685,25.759,1364034,0
2004-01-05,25.773,26.11,25.773,26.029,1956730,0
2004-01-06,26.149,26.269,26.057,26.225,1342224,0
2004-01-07,26.157,26.421,26.093,26.364,1810206,0
2004-01-08,26.546,26.849,26.493,26.844,1552409,0
2004-01-09,26.836,26.836,26.46,26.546,1184990,0
2004-01-12,26.524,26.647,26.237,26.386,1359232,0
2004-01-13,26.311,26.801,26.269,26.597,3195502,0
2004-01-14,26.604,26.844,26.597,26.801,1822142,0
2004-01-15,26.764,26.83,26.604,26.741,1254822,0
2004-01-16,26.749,26.99,26.684,26.97,1114740,0
2004-01-20,26.931,27.041,26.764,26.946,1157273,0
2004-01-21,26.953,27.09,26.786,27.09,1919414,0
2004-01-22,27.034,27.136,26.904,26.97,1516872,0
2004-01-23,27.078,27.34,26.844,27.113,1869063,0
2004-01-26,27.065,27.07,26.698,26.978,1001551,0
2004-01-27,27.01,27.01,26.713,26.77,1170995,0
2004-01-28,26.889,27.588,26.823,27.107,3255597,0
2004-01-29,27.17,27.552,26.99,27.194,1625262,0
2004-01-30,27.186,27.502,27.049,27.345,1536631,0
2004-02-02,27.333,27.456,27.257,27.369,1237676,0
2004-02-03,27.333,27.536,27.224,27.536,1589587,0
2004-02-04,27.238,27.238,26.676,26.897,2253631,0
2004-02-05,27.041,27.058,26.286,26.386,1632258,0
2004-02-06,26.43,26.566,26.412,26.533,1647351,0
2004-02-09,26.604,26.749,26.546,26.676,1111451,0
2004-02-10,26.729,26.996,26.706,26.996,1146301,0
2004-02-11,26.873,27.319,26.756,27.113,1454719,0
2004-02-12,27.107,27.422,26.99,27.297,1052181,0
2004-02-13,27.297,27.536,27.151,27.34,1081406,0
2004-02-17,27.486,27.528,27.345,27.479,1607013,0
2004-02-18,27.479,27.806,27.405,27.806,1274033,0
2004-02-19,27.916,27.95,27.552,27.836,1659289,0
2004-02-20,27.939,27.939,27.405,27.639,1152886,0
2004-02-23,27.719,27.836,27.325,27.502,968765,0
2004-02-24,27.36,27.456,27.078,27.456,2098461,0
2004-02-25,27.333,27.711,27.282,27.66,2090642,0
2004-02-26,27.588,27.783,27.422,27.734,2105184,0
2004-02-27,27.844,28.37,27.806,28.154,2458747,0
2004-03-01,28.296,28.353,28.142,28.154,2192031,0
2004-03-02,28.154,28.154,27.74,27.988,1791957,0
2004-03-03,27.902,28.084,27.631,27.988,1014040,0
2004-03-04,27.988,28.134,27.822,28.062,1145061,0
2004-03-05,28.026,28.389,27.931,28.329,914160,0
2004-03-08,28.337,28.476,28.114,28.149,1559815,0
2004-03-09,28.163,28.329,28.003,28.273,1834216,0
2004-03-10,28.281,28.389,27.704,27.815,1368425,0
2004-03-11,27.815,27.877,27.232,27.297,1560500,0
2004-03-12,27.282,27.625,27.01,27.625,1011022,0
2004-03-15,27.625,27.747,27.29,27.588,980285,0
2004-03-16,27.695,27.974,27.625,27.806,1365268,0
2004-03-17,28.026,28.215,27.653,28.215,2505804,0
2004-03-18,28.209,28.337,28.026,28.171,1639944,0
2004-03-19,28.171,28.321,28.053,28.171,987697,0
2004-03-22,28.171,28.221,27.822,28.134,1761634,0
2004-03-23,28.134,28.265,27.916,28.154,1150415,0
2004-03-24,28.154,28.396,28.098,28.337,1259350,0
2004-03-25,28.337,28.47,28.178,28.353,1105687,0
2004-03-26,28.41,28.697,28.289,28.424,1491217,0
2004-03-29,28.433,28.57,28.134,28.424,2254458,0
2004-03-30,28.424,28.489,28.229,28.416,1790997,0
2004-03-31,28.389,28.617,28.185,28.484,1134086,0
2004-04-01,28.505,28.645,28.396,28.576,889461,0
2004-04-02,28.645,28.733,28.377,28.505,958473,0
2004-04-05,28.424,28.585,28.321,28.521,1340987,0
2004-04-06,28.316,28.564,28.31,28.55,1099373,0
2004-04-07,28.497,28.497,28.163,28.202,1611953,0
2004-04-08,28.316,28.512,28.142,28.396,876565,0
2004-04-12,28.543,28.593,27.858,28.038,1655444,0
2004-04-13,28.038,28.038,27.065,27.704,2521721,0
2004-04-14,27.625,27.988,27.21,27.894,2369840,0
2004-04-15,27.894,28.302,27.871,28.134,2333482,0
2004-04-16,28.209,28.209,28.076,28.134,1614287,0
2004-04-19,28.134,28.134,28.003,28.098,938854,0
2004-04-20,28.105,28.403,27.894,28.053,1347296,0
2004-04-21,28.062,28.281,27.894,28.25,1406566,0
2004-04-22,28.243,28.665,28.126,28.61,1452802,0
2004-04-23,28.47,28.704,28.243,28.61,1478320,0
2004-04-26,28.61,28.9,28.384,28.645,1147398,0
2004-04-27,28.57,28.738,28.389,28.558,1122701,0
2004-04-28,28.476,28.673,28.384,28.558,1643507,0
2004-04-29,28.61,28.645,28.377,28.441,1999950,0
2004-04-30,28.441,28.617,28.37,28.497,2331150,0
2004-05-03,28.464,28.704,28.396,28.682,2106966,0
2004-05-04,28.733,28.783,28.316,28.601,1644332,0
2004-05-05,28.389,28.57,28.126,28.126,4086476,0
2004-05-06,28.062,28.302,27.894,28.084,1897465,0
2004-05-07,27.916,28.41,27.065,27.405,2578245,0
2004-05-10,27.151,27.34,26.889,27.224,1797444,0
2004-05-11,27.369,27.574,26.857,26.99,1859049,0
2004-05-12,27.065,27.186,26.778,27.026,1884976,0
2004-05-13,27.003,27.065,26.836,26.897,2933592,0
2004-05-14,26.931,27.345,26.857,27.164,1498350,0
2004-05-17,26.97,27.113,26.77,26.882,2039190,0
2004-05-18,26.882,27.377,26.882,27.113,1058080,0
2004-05-19,27.313,27.405,26.909,26.97,1517696,0
2004-05-20,26.97,27.398,26.897,27.158,1660384,0
2004-05-21,27.164,27.345,26.849,26.985,1904597,0
2004-05-24,27.13,27.36,27.122,27.282,975898,0
2004-05-25,27.333,27.74,27.058,27.695,945988,0
2004-05-26,27.771,28.092,27.536,28.019,1239042,0
2004-05-27,28.062,28.576,28.062,28.25,1422071,0
2004-05-28,28.353,28.505,28.258,28.424,1578612,0
2004-06-01,28.424,28.476,28.046,28.221,812628,0
2004-06-02,28.353,28.449,28.154,28.416,822234,0
2004-06-03,28.416,28.585,28.229,28.37,1073996,0
2004-06-04,28.538,28.733,28.476,28.645,1014726,0
2004-06-07,28.682,28.958,28.576,28.673,1277052,0
2004-06-08,28.673,28.673,28.353,28.416,1570380,0
2004-06-09,28.329,28.484,27.217,27.319,5625164,0
2004-06-10,27.384,27.771,27.345,27.625,2766756,0
2004-06-14,27.552,27.727,27.34,27.528,1118585,0
2004-06-15,27.695,27.877,27.536,27.588,1563798,0
2004-06-16,27.514,27.822,27.514,27.74,1146301,0
2004-06-17,27.727,27.734,27.508,27.695,869431,0
2004-06-18,27.528,27.676,27.273,27.625,1563245,0
2004-06-21,27.66,27.931,27.596,27.756,1362797,0
2004-06-22,27.756,27.806,27.493,27.695,1159059,0
2004-06-23,27.695,27.777,27.616,27.695,997023,0
2004-06-24,27.66,27.695,27.428,27.44,1539922,0
2004-06-25,27.479,27.486,27.158,27.257,1908853,0
2004-06-28,27.257,27.574,27.232,27.384,1028308,0
2004-06-29,27.465,27.502,27.113,27.151,1110489,0
2004-06-30,27.217,27.353,26.897,27.266,1355114,0
2004-07-01,27.405,27.44,26.996,27.164,958882,0
2004-07-02,27.244,27.44,27.13,27.194,759122,0
2004-07-06,27.194,27.44,27.122,27.384,961763,0
2004-07-07,27.36,27.66,27.224,27.639,903180,0
2004-07-08,27.639,27.689,27.514,27.596,1209138,0
2004-07-09,27.596,27.771,27.414,27.653,1381044,0
2004-07-12,27.588,27.684,27.333,27.405,919098,0
2004-07-13,27.472,27.558,27.297,27.552,538366,0
2004-07-14,27.544,27.902,27.479,27.871,939267,0
2004-07-15,27.877,28.062,27.844,27.886,769140,0
2004-07-16,28.012,28.126,27.858,28.092,986324,0
2004-07-19,28.134,28.47,28.12,28.41,1301885,0
2004-07-20,28.353,28.55,28.209,28.512,1315466,0
2004-07-21,28.497,28.521,28.038,28.046,2694039,0
2004-07-22,28.178,28.41,27.747,27.988,1972924,0
2004-07-23,27.988,27.988,27.631,27.704,963414,0
2004-07-26,27.822,27.871,27.528,27.574,982072,0
2004-07-27,27.58,27.806,27.414,27.639,1202962,0
2004-07-28,27.647,27.908,27.552,27.844,1443884,0
2004-07-29,28.026,28.424,27.95,28.361,1238636,0
2004-07-30,28.37,28.55,28.316,28.497,1288986,0
2004-08-02,28.497,28.848,28.416,28.812,2325250,0
2004-08-03,28.863,29.054,28.725,28.799,1246730,0
2004-08-04,28.512,29.062,28.316,29.046,3597637,0
2004-08-05,29.134,29.41,29.062,29.161,2635592,0
2004-08-06,29.161,29.41,29.082,29.082,2470408,0
2004-08-09,29.074,29.074,28.733,28.761,2110808,0
2004-08-10,28.665,28.665,28.464,28.558,2469583,0
2004-08-11,28.543,28.617,28.329,28.601,1693721,0
2004-08-12,28.601,28.935,28.389,28.652,1172916,0
2004-08-13,28.682,28.689,28.384,28.47,827446,0
2004-08-16,28.377,28.733,28.377,28.63,716043,0
2004-08-17,28.543,28.617,28.396,28.558,1140675,0
2004-08-18,28.558,28.951,28.512,28.951,854064,0
2004-08-19,28.9,29.03,28.638,28.769,570203,0
2004-08-20,28.61,28.92,28.61,28.812,622883,0
2004-08-23,28.733,29.008,28.697,28.887,1391610,0
2004-08-24,28.912,29.156,28.894,29.082,1389963,0
2004-08-25,29.03,29.405,28.951,29.301,1731592,0
2004-08-26,29.244,29.41,29.229,29.279,992086,0
2004-08-27,29.357,29.365,29.212,29.244,1128052,0
2004-08-30,29.279,29.381,29.198,29.248,863394,0
2004-08-31,29.323,29.453,29.183,29.33,2030269,0
2004-09-01,29.423,29.906,29.423,29.803,2336088,0
2004-09-02,29.957,30.394,29.919,30.248,1700034,0
2004-09-03,30.248,30.335,29.883,30.212,1596450,0
2004-09-07,30.233,30.291,30.037,30.271,2345967,0
2004-09-08,29.978,29.992,29.665,29.832,1981700,0
2004-09-09,29.79,29.987,29.591,29.775,1651741,0
2004-09-10,29.783,29.81,29.461,29.731,1024876,0
2004-09-13,29.731,29.745,29.518,29.745,2022453,0
2004-09-14,29.81,30.779,29.79,30.146,1279929,0
2004-09-15,30.212,30.212,29.752,30.074,1285694,0
2004-09-16,30.066,30.32,30.066,30.3,1274852,0
2004-09-17,30.248,30.438,30.161,30.372,2323055,0
2004-09-20,30.306,30.32,30.176,30.248,1617851,0
2004-09-21,30.248,30.248,29.978,30.05,1352919,0
2004-09-22,30.015,30.05,29.738,29.978,1245630,0
2004-09-23,29.957,30.045,29.826,29.863,885209,0
2004-09-24,29.863,29.863,29.549,29.738,1343317,0
2004-09-27,29.738,30.117,29.629,30.117,1806501,0
2004-09-28,30.101,30.3,30.101,30.271,1194043,0
2004-09-29,29.89,30.109,29.591,30.109,1418504,0
2004-09-30,30.109,30.176,29.565,29.943,1512618,0
2004-10-01,29.943,30.168,29.81,29.913,1426734,0
2004-10-04,30.081,30.081,29.883,30.023,1890879,0
2004-10-05,30.023,30.131,29.913,29.927,2643004,0
2004-10-06,29.927,30.248,29.665,30.057,2668248,0
2004-10-07,30.057,30.057,29.687,29.716,1326168,0
2004-10-08,29.62,29.783,29.381,29.725,1574363,0
2004-10-11,29.883,29.919,29.716,29.89,1356349,0
2004-10-12,29.89,30.255,29.818,30.227,1399980,0
2004-10-13,30.32,30.351,29.992,30.212,1550764,0
2004-10-14,30.212,30.357,30.101,30.233,1025152,0
2004-10-15,30.248,30.46,30.212,30.372,1424813,0
2004-10-18,30.387,30.414,30.146,30.263,1310801,0
2004-10-19,30.306,30.32,29.883,29.957,1262368,0
2004-10-20,30.066,30.081,29.687,29.919,1574632,0
2004-10-21,29.701,29.906,29.565,29.847,1877435,0
2004-10-22,29.913,29.919,29.701,29.775,1244395,0
2004-10-25,29.964,30.233,29.87,29.935,1486140,0
2004-10-26,30.029,30.494,29.854,30.394,3050618,0
2004-10-27,30.467,30.546,30.248,30.248,1724731,0
2004-10-28,30.284,30.284,29.883,29.992,2600608,0
2004-10-29,29.992,30.263,29.992,30.124,1890191,0
2004-11-01,30.335,30.483,30.096,30.153,1313134,0
2004-11-02,30.271,30.365,29.826,29.906,3320768,0
2004-11-03,30.117,30.314,29.943,29.992,3592011,0
2004-11-04,30.109,30.51,29.964,30.489,2275038,0
2004-11-05,30.533,30.57,29.913,30.32,1920102,0
2004-11-08,30.445,30.563,30.255,30.408,2100932,0
2004-11-09,30.467,30.489,30.291,30.357,1282673,0
2004-11-10,30.38,30.414,30.197,30.335,1954952,0
2004-11-11,30.408,30.947,30.291,30.802,2308788,0
2004-11-12,30.939,31.45,30.868,31.45,1404507,0
2004-11-15,31.546,31.546,31.108,31.356,1001002,0
2004-11-16,31.413,31.642,31.204,31.45,1473382,0
2004-11-17,31.093,31.428,30.898,30.977,1876883,0
2004-11-18,30.723,31.085,30.597,30.684,2805584,0
2004-11-19,30.758,30.919,30.541,30.665,1761225,0
2004-11-22,30.795,31.363,30.729,31.363,2135779,0
2004-11-23,31.342,31.413,30.947,31.136,1982664,0
2004-11-24,31.334,31.58,31.247,31.304,1008689,0
2004-11-26,31.413,31.603,31.327,31.327,277555,0
2004-11-29,31.304,31.406,30.999,31.085,1066585,0
2004-11-30,30.993,31.254,30.604,30.779,1745999,0
2004-12-01,29.082,29.373,28.37,28.776,7985125,0
2004-12-02,28.776,28.776,28.476,28.564,3780387,0
2004-12-03,28.645,28.806,28.441,28.57,3013442,0
2004-12-06,28.57,28.682,28.484,28.585,2359550,0
2004-12-07,28.652,28.704,28.396,28.464,2365726,0
2004-12-08,28.484,28.521,28.068,28.424,5481650,0
2004-12-09,28.424,28.585,28.243,28.424,2844827,0
2004-12-10,28.424,28.424,28.193,28.345,1265664,0
2004-12-13,28.215,28.424,27.95,28.424,2481110,0
2004-12-14,28.464,28.576,28.337,28.424,1664635,0
2004-12-15,28.361,28.543,28.329,28.449,1857949,0
2004-12-16,28.558,28.564,28.134,28.281,2505117,0
2004-12-17,28.126,28.711,27.997,28.656,2587853,0
2004-12-20,28.812,29.141,28.711,29.141,1910222,0
2004-12-21,29.141,29.263,28.966,29.118,1504113,0
2004-12-22,28.987,29.263,28.951,29.175,1184302,0
2004-12-23,29.357,29.398,29.002,29.038,656362,0
2004-12-27,29.118,29.169,28.84,28.84,882464,0
2004-12-28,29.03,29.095,28.84,28.958,609025,0
2004-12-29,28.974,29.008,28.783,28.951,426825,0
2004-12-30,28.935,29.022,28.856,28.887,684347,0
2004-12-31,28.935,28.935,28.697,28.799,603404,0
2005-01-03,28.878,28.966,28.623,28.682,2186956,0
2005-01-04,28.733,28.935,28.497,28.585,1627183,0
2005-01-05,28.585,28.733,28.296,28.353,1382009,0
2005-01-06,28.543,28.543,28.296,28.361,816881,0
2005-01-07,28.389,28.489,27.916,28.062,1709088,0
2005-01-10,28.154,28.171,27.864,27.916,2216589,0
2005-01-11,28.038,28.12,27.479,27.886,2187777,0
2005-01-12,27.95,28.003,27.625,27.916,1849580,0
2005-01-13,27.988,28.476,27.851,28.281,1695232,0
2005-01-14,28.361,28.543,28.003,28.512,1061786,0
2005-01-18,28.57,28.856,28.316,28.733,1164134,0
2005-01-19,28.833,28.92,28.57,28.645,796990,0
2005-01-20,28.745,28.769,28.25,28.316,1196103,0
2005-01-21,28.41,28.484,28.092,28.235,1787843,0
2005-01-24,28.337,28.82,28.154,28.601,1296533,0
2005-01-25,28.529,28.718,28.396,28.41,781485,0
2005-01-26,28.61,29.109,28.416,29.015,1188692,0
2005-01-27,29.126,29.205,28.943,29.156,2104500,0
2005-01-28,29.248,29.248,28.521,28.718,1261131,0
2005-01-31,29.002,29.008,28.733,28.982,1576691,0
2005-02-01,29.082,29.229,28.871,29.156,1488059,0
2005-02-02,29.263,29.417,29.095,29.417,2522405,0
2005-02-03,29.248,29.336,28.9,29.03,1257156,0
2005-02-04,29.212,29.33,29.062,29.263,1222446,0
2005-02-07,29.39,29.398,29.109,29.198,963827,0
2005-02-08,29.351,29.572,29.221,29.444,1093062,0
2005-02-09,29.518,29.605,29.309,29.541,1470777,0
2005-02-10,29.701,29.87,29.578,29.826,1219972,0
2005-02-11,29.876,29.964,29.637,29.935,1680003,0
2005-02-14,29.919,30.161,29.818,30.161,1644195,0
2005-02-15,30.284,30.597,29.708,30.045,3014952,0
2005-02-16,30.066,30.096,29.79,29.897,1129421,0
2005-02-17,29.978,30.357,29.672,30.248,1945481,0
2005-02-18,30.248,30.248,29.613,29.645,1759032,0
2005-02-22,29.665,29.731,28.982,29.062,2167883,0
2005-02-23,29.301,29.738,29.126,29.43,1453764,0
2005-02-24,29.518,29.687,29.381,29.532,1924079,0
2005-02-25,29.645,30.037,29.525,29.969,1450742,0
2005-02-28,30.081,30.197,29.818,30.057,1911597,0
2005-03-01,30.212,30.372,30.007,30.306,2488791,0
2005-03-02,30.314,30.501,29.927,30.057,1403685,0
2005-03-03,30.204,30.284,30,30.088,1201998,0
2005-03-04,30.453,30.582,30.212,30.227,1914065,0
2005-03-07,30.38,30.677,30.306,30.445,1876747,0
2005-03-08,30.501,30.501,30.109,30.306,1180735,0
2005-03-09,30.284,30.291,29.503,29.532,1521951,0
2005-03-10,29.652,30.023,29.285,30.015,1563930,0
2005-03-11,30.015,30.176,29.583,29.583,1069194,0
2005-03-14,29.665,30.627,29.665,30.627,1758346,0
2005-03-15,30.684,30.875,30.255,30.489,1491355,0
2005-03-16,30.501,30.658,30.131,30.342,2850997,0
2005-03-17,30.489,30.57,30.197,30.38,867233,0
2005-03-18,30.445,30.746,29.969,30.139,2398515,0
2005-03-21,30.176,30.291,29.89,30.029,1016923,0
2005-03-22,30.197,30.3,29.565,29.657,2060181,0
2005-03-23,29.657,29.738,29.015,29.503,1664635,0
2005-03-24,29.605,29.919,29.518,29.745,1416994,0
2005-03-28,29.927,29.987,29.766,29.783,878620,0
2005-03-29,29.81,30.197,29.503,29.672,1765207,0
2005-03-30,29.745,30.189,29.731,30.007,1423853,0
2005-03-31,30.131,30.62,30.023,30.577,2111221,0
2005-04-01,30.817,31.013,30.357,30.589,2271467,0
2005-04-04,30.51,30.691,30.248,30.577,1495057,0
2005-04-05,30.597,30.825,30.483,30.65,1273345,0
2005-04-06,30.763,30.795,30.32,30.327,1304217,0
2005-04-07,30.453,30.563,30.271,30.541,1303529,0
2005-04-08,30.65,30.65,30.233,30.32,1002925,0
2005-04-11,30.422,30.714,30.291,30.612,1457466,0
2005-04-12,30.612,31.16,30.467,31.13,2015316,0
2005-04-13,31.145,31.145,30.691,30.795,1142045,0
2005-04-14,30.751,30.875,30.563,30.612,1418092,0
2005-04-15,30.795,30.851,29.883,30.05,1340846,0
2005-04-18,29.949,30.408,29.701,30.306,1176343,0
2005-04-19,30.271,30.438,30.015,30.255,1217917,0
2005-04-20,30.029,30.335,29.847,29.992,977132,0
2005-04-21,30.161,30.677,30.029,30.589,2075960,0
2005-04-22,30.589,30.889,30.46,30.889,1597000,0
2005-04-25,30.933,31.181,30.905,31.153,1035171,0
2005-04-26,30.971,31.188,30.889,30.993,1279520,0
2005-04-27,31.013,31.413,30.43,31.247,1586981,0
2005-04-28,31.085,31.655,30.911,31.224,1903772,0
2005-04-29,31.224,31.822,31.115,31.721,1297221,0
2005-05-02,31.807,31.983,31.276,31.555,2402630,0
2005-05-03,31.555,32.018,31.392,31.859,2213294,0
2005-05-04,31.682,31.801,31.122,31.216,1981981,0
2005-05-05,31.216,31.561,31.173,31.473,1138342,0
2005-05-06,31.473,31.561,31.13,31.16,1356900,0
2005-05-09,31.524,31.851,30.868,31.749,2250750,0
2005-05-10,31.587,31.721,31.467,31.675,1314367,0
2005-05-11,31.755,32.246,31.516,32.208,1387083,0
2005-05-12,32.071,32.36,31.983,32.253,3227197,0
2005-05-13,32.383,32.407,31.369,31.867,2647807,0
2005-05-16,31.911,31.954,31.436,31.889,2205202,0
2005-05-17,31.691,32.152,31.603,32.077,2100791,0
2005-05-18,32.179,32.287,31.947,32.105,1815692,0
2005-05-19,32.179,32.287,31.969,32.071,1210230,0
2005-05-20,32.179,32.232,32.018,32.158,1269365,0
2005-05-23,32.158,32.208,31.923,32.186,1878393,0
2005-05-24,32.319,32.34,31.889,32.128,1101160,0
2005-05-25,32.121,32.128,31.749,31.917,2585518,0
2005-05-26,32.121,32.137,31.939,32.071,1358408,0
2005-05-27,32.152,32.327,32.057,32.287,1957695,0
2005-05-31,32.304,32.478,32.192,32.287,2505530,0
2005-06-01,32.383,32.711,32.253,32.507,1884703,0
2005-06-02,33.163,33.163,32.828,33.056,3086158,0
2005-06-03,33.251,33.381,32.799,32.799,4278557,0
2005-06-06,32.951,33.084,32.736,32.849,2362705,0
2005-06-07,32.923,33.221,32.836,33.097,1946449,0
2005-06-08,33.215,33.333,32.849,32.856,1262506,0
2005-06-09,32.975,32.975,32.72,32.909,1461447,0
2005-06-10,32.988,32.988,32.669,32.784,1410545,0
2005-06-13,32.761,33.333,32.674,32.696,1622247,0
2005-06-14,32.761,33.308,32.749,33.163,1281443,0
2005-06-15,33.237,33.251,32.654,33.112,1779746,0
2005-06-16,33.163,33.266,32.916,33.237,1095534,0
2005-06-17,34.986,34.986,33.928,34.349,2916029,0
2005-06-20,34.33,34.336,33.966,34.134,1472424,0
2005-06-21,34.101,34.294,34.029,34.286,848986,0
2005-06-22,34.484,34.548,34.189,34.534,1511248,0
2005-06-23,34.534,34.955,34.453,34.89,1460074,0
2005-06-24,34.898,35.096,34.666,34.675,1732415,0
2005-06-27,34.606,34.803,34.303,34.796,1467481,0
2005-06-28,34.774,35.481,34.738,35.444,1797584,0
2005-06-29,35.685,35.685,35.124,35.475,1240007,0
2005-06-30,35.401,35.649,34.994,35.065,1181419,0
2005-07-01,35.249,35.604,35.241,35.502,1152610,0
2005-07-05,35.337,35.502,35.074,35.356,1532240,0
2005-07-06,35.224,35.619,34.994,35.009,2189837,0
2005-07-07,34.768,35.262,34.593,35.257,987147,0
2005-07-08,35.257,35.78,35.145,35.73,716181,0
2005-07-11,35.643,36.181,35.643,36.175,1436611,0
2005-07-12,36.034,36.224,35.927,36.094,1384339,0
2005-07-13,36.094,36.276,36,36.081,1022405,0
2005-07-14,36.115,36.392,35.787,35.867,1388042,0
2005-07-15,35.867,36,35.656,35.692,1634726,0
2005-07-18,35.679,35.897,35.662,35.802,871351,0
2005-07-19,35.89,36.081,35.7,35.963,1613596,0
2005-07-20,35.946,36.255,35.86,36.136,1730495,0
2005-07-21,36.175,36.247,35.635,35.846,1708676,0
2005-07-22,35.86,36.181,35.772,36.181,726607,0
2005-07-25,36.027,36.269,35.744,35.744,1223542,0
2005-07-26,35.496,35.911,35.496,35.715,1133953,0
2005-07-27,36.516,36.772,36.282,36.442,2089680,0
2005-07-28,36.442,36.583,36.247,36.442,1124073,0
2005-07-29,36.209,36.545,36.194,36.282,1670947,0
2005-08-01,36.37,36.43,35.635,35.715,1370074,0
2005-08-02,35.838,36.319,35.838,36.188,2390421,0
2005-08-03,35.963,36.655,35.933,36.194,2410588,0
2005-08-04,36.066,36.356,35.941,36.356,1396411,0
2005-08-05,36.356,36.356,35.89,36.088,1777689,0
2005-08-08,36.224,36.29,35.591,35.679,1781530,0
2005-08-09,35.846,36.262,35.846,36.233,1321367,0
2005-08-10,36.334,36.982,36.128,36.241,1208177,0
2005-08-11,36.209,36.764,36.154,36.494,918408,0
2005-08-12,36.378,36.442,35.867,36.241,893581,0
2005-08-15,36.247,36.37,36,36.209,761730,0
2005-08-16,36.066,36.282,35.692,35.73,805082,0
2005-08-17,35.643,35.846,35.285,35.611,793559,0
2005-08-18,35.619,36.057,35.38,35.875,1256055,0
2005-08-19,36.006,36.042,35.685,35.759,738131,0
2005-08-22,35.846,36.154,35.75,36.106,1054101,0
2005-08-23,36.282,36.677,36.241,36.48,1477223,0
2005-08-24,36.48,37.013,36.37,36.399,1509876,0
2005-08-25,36.59,36.939,36.458,36.916,1468852,0
2005-08-26,36.908,36.988,36.502,36.743,1185127,0
2005-08-29,36.647,37.041,36.465,37.041,886171,0
2005-08-30,36.982,37.201,36.523,36.934,2043443,0
2005-08-31,36.955,37.253,36.735,37.193,1327674,0
2005-09-01,37.288,37.87,36.955,37.792,1437434,0
2005-09-02,37.792,38.143,37.616,37.83,1717181,0
2005-09-06,37.865,38.229,37.865,38.119,912239,0
2005-09-07,38.119,38.629,38.005,38.251,1113098,0
2005-09-08,38.251,38.435,37.937,38.011,1295847,0
2005-09-09,37.923,38.448,37.885,38.435,1077834,0
2005-09-12,38.243,38.367,37.87,38.023,1562008,0
2005-09-13,37.822,38.047,37.623,37.83,1490120,0
2005-09-14,37.83,37.973,37.623,37.843,981934,0
2005-09-15,37.769,38.135,37.735,38.135,1086070,0
2005-09-16,38.309,38.419,37.981,38.388,1832295,0
2005-09-19,38.367,38.53,38.127,38.303,1485042,0
2005-09-20,38.303,38.491,37.83,37.931,1481612,0
2005-09-21,38.04,38.223,37.149,37.536,969037,0
2005-09-22,37.31,37.623,36.961,37.174,2095030,0
2005-09-23,36.976,37.174,36.727,36.83,1903772,0
2005-09-26,36.867,37.049,36.698,36.939,5844134,0
2005-09-27,37.026,37.39,36.845,37.375,1548702,0
2005-09-28,37.551,37.668,37.021,37.427,1517971,0
2005-09-29,37.435,38.274,37.353,38.005,2073217,0
2005-09-30,37.967,38.193,37.748,37.989,1156044,0
2005-10-03,37.996,38.483,37.944,38.047,2344181,0
2005-10-04,38.556,38.892,37.996,38.011,2389324,0
2005-10-05,38.127,38.259,36.996,37.056,1491629,0
2005-10-06,37.318,37.318,36.161,36.713,2662350,0
2005-10-07,36.988,37.165,36.67,36.996,1245495,0
2005-10-10,37.062,37.062,36.209,36.313,1578200,0
2005-10-11,36.154,36.655,36.154,36.216,1407662,0
2005-10-12,36.233,36.494,35.598,35.787,1463092,0
2005-10-13,35.591,35.838,34.898,35.218,1502879,0
2005-10-14,35.531,35.531,35.089,35.206,1681377,0
2005-10-17,35.206,35.539,34.861,35.539,2647121,0
2005-10-18,35.46,35.583,34.867,34.928,1309564,0
2005-10-19,34.986,34.986,34.126,34.768,2163631,0
2005-10-20,34.693,34.768,33.63,33.813,2160748,0
2005-10-21,33.995,34.255,33.483,33.658,3780522,0
2005-10-24,33.884,34.18,33.696,34.038,2411137,0
2005-10-25,34.948,34.994,33.893,34.156,3529311,0
2005-10-26,34.156,34.255,33.65,33.884,3063519,0
2005-10-27,34.001,34.189,33.777,33.819,2712427,0
2005-10-28,33.856,34.294,33.856,34.215,3375510,0
2005-10-31,34.468,34.841,34.43,34.62,3659237,0
2005-11-01,34.62,34.62,33.805,33.819,2123159,0
2005-11-02,33.746,33.942,33.369,33.942,3386074,0
2005-11-03,33.878,33.922,33.542,33.623,2988197,0
2005-11-04,33.805,33.935,33.483,33.768,1843270,0
2005-11-07,33.746,33.915,33.461,33.689,1987878,0
2005-11-08,33.602,33.935,33.492,33.658,1636239,0
2005-11-09,33.602,34.038,33.602,33.893,3405967,0
2005-11-10,33.966,34.198,33.731,34.148,1752169,0
2005-11-11,34.143,34.18,33.608,33.856,1036404,0
2005-11-14,33.901,34.029,33.674,33.784,1458287,0
2005-11-15,33.884,34.076,33.65,33.738,2134548,0
2005-11-16,33.863,33.995,33.746,33.784,1039558,0
2005-11-17,33.841,34.294,33.827,34.18,1434553,0
2005-11-18,34.404,34.437,33.819,34.143,2020258,0
2005-11-21,34.156,34.324,33.95,34.016,2737672,0
2005-11-22,34.06,34.25,33.834,33.95,1798542,0
2005-11-23,33.928,34.357,33.856,34.223,2071019,0
2005-11-25,34.342,34.404,34.109,34.33,257798,0
2005-11-28,34.412,34.453,33.922,33.981,2331561,0
2005-11-29,34.255,34.382,34.109,34.294,2410862,0
2005-11-30,34.658,34.746,34.189,34.23,2691024,0
2005-12-01,34.382,34.468,34.223,34.255,1906929,0
2005-12-02,34.255,34.294,34.101,34.134,1304351,0
2005-12-05,34.476,34.484,34.198,34.424,2066767,0
2005-12-06,34.462,34.666,34.349,34.382,1742700,0
2005-12-07,34.374,34.651,34.06,34.148,1368287,0
2005-12-08,34.148,34.675,34.101,34.548,1517418,0
2005-12-09,34.499,34.986,34.499,34.928,958749,0
2005-12-12,35.057,35.198,34.62,34.708,1175929,0
2005-12-13,34.635,35.111,34.586,35.049,1316154,0
2005-12-14,35.241,35.7,35.241,35.692,1824063,0
2005-12-15,35.692,36.334,35.679,36.161,2610762,0
2005-12-16,36.262,36.37,36.115,36.188,1471868,0
2005-12-19,36.081,36.188,35.708,35.802,1107610,0
2005-12-20,35.831,36.034,35.685,35.941,1517286,0
2005-12-21,35.941,36.027,35.496,35.548,1230540,0
2005-12-22,35.679,35.911,35.548,35.911,1718143,0
2005-12-23,35.911,36.194,35.854,36.136,908531,0
2005-12-27,36.282,36.458,36.181,36.247,1160021,0
2005-12-28,36.297,36.494,35.954,36.066,1290905,0
2005-12-29,35.978,36.216,35.759,35.875,938581,0
2005-12-30,35.75,35.796,35.531,35.708,1018702,0
2006-01-03,35.846,36.473,35.575,36.465,1284732,0
2006-01-04,36.465,36.858,36.269,36.808,2381502,0
2006-01-05,36.808,37.056,36.735,36.858,2788157,0
2006-01-06,37.174,37.333,36.916,37.215,1575183,0
2006-01-09,37.215,37.448,37.165,37.398,978916,0
2006-01-10,37.375,37.414,37.157,37.318,1244674,0
2006-01-11,37.369,37.472,37.136,37.208,1579298,0
2006-01-12,37.129,37.238,36.969,37.026,1653386,0
2006-01-13,37.033,37.174,36.837,36.988,1509192,0
2006-01-17,36.881,37.5,36.881,37.494,1146711,0
2006-01-18,37.494,37.682,37.101,37.253,1465422,0
2006-01-19,37.262,37.587,37.07,37.543,1095401,0
2006-01-20,37.551,37.783,36.996,37.041,1693035,0
2006-01-23,36.976,37.295,36.976,37.245,696696,0
2006-01-24,37.31,37.631,37.275,37.623,1616617,0
2006-01-25,37.609,37.743,36.407,36.64,2564936,0
2006-01-26,37.719,37.902,36.37,36.705,1357451,0
2006-01-27,36.727,37.262,36.727,36.867,1639390,0
2006-01-30,36.779,36.939,36.575,36.604,1197064,0
2006-01-31,36.48,36.875,36.385,36.516,1542253,0
2006-02-01,36.516,36.634,36.168,36.625,1238358,0
2006-02-02,36.67,36.67,35.744,35.984,1854384,0
2006-02-03,35.656,35.838,35.206,35.269,1937251,0
2006-02-06,35.224,35.662,35.198,35.611,829642,0
2006-02-07,35.46,35.649,35.057,35.169,1921336,0
2006-02-08,35.349,35.372,34.906,35.372,1184441,0
2006-02-09,35.349,35.941,35.307,35.73,1289946,0
2006-02-10,35.679,36.014,35.481,35.809,999083,0
2006-02-13,35.649,35.796,35.598,35.598,791502,0
2006-02-14,35.604,35.78,35.162,35.744,1329871,0
2006-02-15,35.619,35.708,34.875,35.13,2092972,0
2006-02-16,35.015,35.715,34.803,35.635,1772200,0
2006-02-17,35.897,36.494,35.875,36.37,2531188,0
2006-02-21,36.604,37.07,36.188,36.378,2066218,0
2006-02-22,36.583,37.013,36.392,36.939,2059359,0
2006-02-23,36.799,36.902,36.304,36.407,1316011,0
2006-02-24,36.59,36.845,36.45,36.808,1478043,0
2006-02-27,36.808,37.383,36.786,37.275,1589315,0
2006-02-28,37.108,37.288,36.786,37.231,1891016,0
2006-03-01,37.341,37.341,36.887,37.174,1406976,0
2006-03-02,37.18,37.18,36.794,37.113,1576144,0
2006-03-03,36.845,37.448,36.845,37.201,1787431,0
2006-03-06,37.275,37.31,36.128,36.282,2277506,0
2006-03-07,36.262,36.392,35.946,36.209,1391610,0
2006-03-08,36.334,36.583,35.583,36.319,3092055,0
2006-03-09,36.37,36.407,35.809,35.89,1428655,0
2006-03-10,35.854,36.123,35.671,36.027,2117530,0
2006-03-13,36.027,36.297,35.838,36.262,1641175,0
2006-03-14,36.224,36.845,36.081,36.779,1563659,0
2006-03-15,36.743,37.421,36.655,37.193,2043581,0
2006-03-16,37.427,37.87,37.341,37.719,1515087,0
2006-03-17,37.989,38.023,37.581,37.711,1784548,0
2006-03-20,37.609,37.937,37.084,37.28,1112821,0
2006-03-21,37.361,37.383,36.64,36.799,1361287,0
2006-03-22,36.677,36.996,36.567,36.808,2183111,0
2006-03-23,36.845,36.887,36.597,36.685,2785280,0
2006-03-24,36.61,36.845,36.399,36.655,968486,0
2006-03-27,36.575,36.604,36.1,36.262,1056431,0
2006-03-28,36.247,36.415,35.941,35.946,1334810,0
2006-03-29,36.115,36.982,36.027,36.955,1831882,0
2006-03-30,36.664,37.31,36.241,36.436,2081722,0
2006-03-31,36.436,36.61,35.539,35.643,2323055,0
2006-04-03,35.628,36.188,35.548,35.583,1531142,0
2006-04-04,35.475,36.304,35.46,36.154,1203924,0
2006-04-05,36.115,36.567,36.1,36.442,2003659,0
2006-04-06,36.233,36.399,35.744,36.106,2032465,0
2006-04-07,36,36.042,35.162,35.423,1642277,0
2006-04-10,35.408,35.78,35.337,35.635,1394490,0
2006-04-11,35.854,35.963,35.416,35.444,2009830,0
2006-04-12,35.444,35.816,35.436,35.816,1040655,0
2006-04-13,35.816,35.954,35.604,35.628,1463916,0
2006-04-17,35.46,35.7,35.153,35.313,808379,0
2006-04-18,35.394,36.313,35.394,36.282,2029860,0
2006-04-19,36.216,36.523,36.014,36.334,1153708,0
2006-04-20,36.297,36.976,36.297,36.67,1000453,0
2006-04-21,36.908,37.033,36.56,36.677,1121878,0
2006-04-24,36.442,36.545,36.181,36.465,1668202,0
2006-04-25,36.422,36.442,35.649,35.846,1782629,0
2006-04-26,35.846,36.066,35.481,36.034,1763007,0
2006-04-27,36.081,37.375,36.072,37.092,2489752,0
2006-04-28,37.101,37.253,36.713,36.961,1537318,0
2006-05-01,36.735,37.07,36.37,36.553,1278012,0
2006-05-02,36.625,37.735,36.625,37.661,4061916,0
2006-05-03,37.062,37.349,37.062,37.18,3384155,0
2006-05-04,37.18,37.536,37.062,37.238,1022274,0
2006-05-05,37.421,37.902,37.383,37.813,1583826,0
2006-05-08,37.551,37.879,37.18,37.879,1873589,0
2006-05-09,37.902,38.309,37.85,38.047,2521581,0
2006-05-10,37.96,38.259,37.857,38.092,1591234,0
2006-05-11,38.084,38.149,37.383,37.704,1529495,0
2006-05-12,37.574,37.909,37.406,37.56,2166649,0
2006-05-15,37.609,38.53,37.609,38.243,1763969,0
2006-05-16,38.267,38.782,38.193,38.616,2493184,0
2006-05-17,38.629,39.177,38.005,38.135,3294974,0
2006-05-18,38.388,38.571,38.143,38.259,2312078,0
2006-05-19,38.667,38.667,37.989,38.127,2625718,0
2006-05-22,38.031,38.884,37.996,38.622,2259667,0
2006-05-23,38.588,38.921,37.783,37.822,1523732,0
2006-05-24,37.674,38.199,37.318,37.917,2028077,0
2006-05-25,37.937,38.382,37.937,38.119,2039880,0
2006-05-26,38.411,38.448,38.076,38.382,1100610,0
2006-05-30,38.199,38.571,37.83,37.836,1958655,0
2006-05-31,37.843,38.702,37.777,38.206,3128003,0
2006-06-01,38.084,38.476,38.055,38.229,2289579,0
2006-06-02,38.229,38.652,38.119,38.522,2785964,0
2006-06-05,38.483,38.812,38.098,38.223,3011796,0
2006-06-06,38.382,38.652,37.843,38.602,2573579,0
2006-06-07,38.556,38.9,38.339,38.782,2446537,0
2006-06-08,38.74,39.133,38.549,38.921,2760582,0
2006-06-09,38.812,39.315,38.702,39.162,2204377,0
2006-06-12,39.162,39.774,39.082,39.686,3264928,0
2006-06-13,39.732,39.732,38.556,38.812,3435740,0
2006-06-14,38.812,38.921,37.917,38.119,2905603,0
2006-06-15,38.294,38.435,38.055,38.309,2410177,0
2006-06-16,38.223,38.675,38.223,38.542,2309062,0
2006-06-19,38.535,38.616,37.879,38.055,1332478,0
2006-06-20,38.011,38.622,37.902,38.616,2009279,0
2006-06-21,38.667,39.017,38.542,38.842,1919000,0
2006-06-22,38.762,38.762,38.143,38.427,1562008,0
2006-06-23,38.339,39.184,38.339,38.571,1378851,0
2006-06-26,38.579,39.052,38.579,38.857,1141907,0
2006-06-27,38.755,39.221,38.331,38.483,1273620,0
2006-06-28,38.571,39.235,38.542,39.082,1562152,0
2006-06-29,39.169,39.686,39.111,39.572,1809931,0
2006-06-30,39.572,39.753,39.446,39.511,1648034,0
2006-07-03,39.511,39.862,39.491,39.76,582684,0
2006-07-05,39.767,40.111,39.46,39.491,1843270,0
2006-07-06,39.432,39.542,38.972,39.184,1730767,0
2006-07-07,39.184,39.389,39.074,39.169,1796758,0
2006-07-10,39.285,39.607,39.104,39.542,927466,0
2006-07-11,39.452,39.583,39.235,39.476,2090778,0
2006-07-12,39.484,39.591,39.127,39.177,1569833,0
2006-07-13,39.104,39.695,39.104,39.191,2291771,0
2006-07-14,39.133,39.599,38.986,39.272,2036446,0
2006-07-17,39.265,39.583,39.242,39.491,1333302,0
2006-07-18,39.359,39.76,39.256,39.564,1927373,0
2006-07-19,39.613,40.554,39.613,40.453,2668936,0
2006-07-20,39.76,40.554,39.723,40.391,2288344,0
2006-07-21,40.772,41.005,39.947,40.263,3496249,0
2006-07-24,40.286,40.707,40.05,40.671,2131386,0
2006-07-25,40.671,40.752,40.232,40.614,2332523,0
2006-07-26,40.431,40.925,40.431,40.86,2542162,0
2006-07-27,40.955,41.225,40.408,40.416,2994504,0
2006-07-28,40.663,41.284,40.539,40.852,2587303,0
2006-07-31,40.735,41.041,40.642,40.818,2417585,0
2006-08-01,41.29,41.887,40.758,41.598,4686719,0
2006-08-02,41.873,41.873,41.05,41.225,1937391,0
2006-08-03,40.999,41.305,40.752,40.94,1236711,0
2006-08-04,41.327,41.626,41.11,41.566,1828864,0
2006-08-07,41.559,41.566,40.567,40.575,2099697,0
2006-08-08,40.721,41.487,40.606,41.18,1635962,0
2006-08-09,41.451,41.51,41.08,41.137,1152610,0
2006-08-10,41.11,41.225,40.758,40.94,1895542,0
2006-08-11,40.839,40.993,40.752,40.962,1471738,0
2006-08-14,41.166,41.253,40.86,40.875,2209864,0
2006-08-15,41.693,41.693,40.891,41.085,2975846,0
2006-08-16,41.24,41.284,40.735,40.788,2217412,0
2006-08-17,40.818,40.875,40.447,40.693,2988062,0
2006-08-18,40.686,40.948,40.575,40.931,2105594,0
2006-08-21,40.925,41.101,40.78,40.823,1811165,0
2006-08-22,40.875,41.101,40.788,41.085,1649820,0
2006-08-23,40.931,41.11,40.495,40.567,1487512,0
2006-08-24,40.729,41.057,40.626,40.931,1576279,0
2006-08-25,40.788,41.196,40.788,41.173,1089773,0
2006-08-28,41.034,41.261,40.919,40.999,2047559,0
2006-08-29,41.034,41.225,40.78,41.11,1799778,0
2006-08-30,41.116,41.392,40.875,41.137,988931,0
2006-08-31,41.261,41.67,41.216,41.59,1502879,0
2006-09-01,41.837,41.909,41.582,41.646,1931624,0
2006-09-05,41.893,41.893,41.128,41.335,2661938,0
2006-09-06,41.327,41.335,40.86,40.891,1316840,0
2006-09-07,40.891,41.122,40.758,40.818,1469265,0
2006-09-08,40.818,40.925,40.545,40.655,1694270,0
2006-09-11,40.655,41.234,40.528,41.189,1934783,0
2006-09-12,41.189,41.234,40.226,40.299,2610212,0
2006-09-13,40.217,40.772,40.13,40.735,2400846,0
2006-09-14,40.993,41.247,40.431,40.528,1228208,0
2006-09-15,40.839,41.234,40.715,40.818,2410177,0
2006-09-18,40.809,41.092,40.642,40.993,1811991,0
2006-09-19,40.993,41.08,40.504,40.648,2264471,0
2006-09-20,40.671,40.845,40.408,40.416,1678493,0
2006-09-21,40.343,40.416,39.978,40.111,2502232,0
2006-09-22,40.111,40.391,39.986,40.123,1718143,0
2006-09-25,40.286,41.05,40.161,40.867,1713476,0
2006-09-26,40.906,41.005,40.655,40.707,1032834,0
2006-09-27,40.7,41.444,40.487,41.355,1917086,0
2006-09-28,41.363,41.516,41.085,41.202,1237258,0
2006-09-29,41.154,41.355,40.663,40.715,1247553,0
2006-10-02,40.993,41.837,40.809,41.551,2315922,0
2006-10-03,41.546,42.259,41.268,41.909,2581673,0
2006-10-04,41.918,42.188,41.749,41.868,2470818,0
2006-10-05,41.873,42.078,41.821,42.027,911963,0
2006-10-06,42.027,42.055,41.538,41.632,1177169,0
2006-10-09,41.793,41.88,41.377,41.444,1474619,0
2006-10-10,41.444,42.046,41.415,42.019,2030137,0
2006-10-11,42.019,42.347,41.799,42.107,1262506,0
2006-10-12,42.107,42.203,41.893,42.107,1201454,0
2006-10-13,42.107,42.318,41.981,42.259,1172639,0
2006-10-16,42.347,42.391,41.773,42.121,1234383,0
2006-10-17,42.134,42.552,42.062,42.514,1511796,0
2006-10-18,42.748,43.113,42.668,42.922,954080,0
2006-10-19,42.954,42.994,42.589,42.77,1687001,0
2006-10-20,42.914,42.929,42.64,42.867,1551036,0
2006-10-23,42.873,43.148,42.514,43.121,1230540,0
2006-10-24,43.215,43.309,42.85,43.236,1912008,0
2006-10-25,43.236,44.032,43.236,43.681,1951378,0
2006-10-26,43.622,43.696,43.083,43.448,1207216,0
2006-10-27,43.301,43.615,43.105,43.388,1376381,0
2006-10-30,43.629,43.696,42.88,42.929,1836688,0
2006-10-31,43.113,43.287,42.821,42.894,2196555,0
2006-11-01,42.929,43.309,42.867,43.228,1600288,0
2006-11-02,43.105,43.405,42.894,42.966,1468306,0
2006-11-03,42.64,42.814,42.006,42.188,2390560,0
2006-11-06,42.383,42.762,42.231,42.653,1431398,0
2006-11-07,42.691,43.148,42.608,42.719,2281209,0
2006-11-08,42.732,43.412,42.632,43.236,1096359,0
2006-11-09,42.762,43.105,42.479,42.938,1724044,0
2006-11-10,43.076,43.148,42.929,43.003,1384751,0
2006-11-13,43.003,43.121,42.938,43.003,984680,0
2006-11-14,43.148,43.148,42.834,42.894,1984856,0
2006-11-15,42.966,42.988,42.377,42.383,3039923,0
2006-11-16,42.653,42.961,42.566,42.727,1117486,0
2006-11-17,42.64,42.873,42.485,42.741,1430439,0
2006-11-20,42.624,42.793,42.451,42.632,1236164,0
2006-11-21,42.64,43.003,42.64,42.922,1568597,0
2006-11-22,42.894,43.127,42.841,43.127,1247003,0
2006-11-24,42.798,43.141,42.798,42.982,537138,0
2006-11-27,43.053,43.172,42.602,42.907,1981569,0
2006-11-28,42.894,43.279,42.762,42.975,1842721,0
2006-11-29,43.105,43.688,42.982,43.493,1976214,0
2006-11-30,43.644,43.739,43.354,43.615,1396277,0
2006-12-01,43.709,44.12,43.644,44.12,1660112,0
2006-12-04,44.279,44.462,44.162,44.257,1180187,0
2006-12-05,44.368,44.702,44.199,44.679,1328363,0
2006-12-06,44.679,44.847,44.301,44.36,1432772,0
2006-12-07,44.388,44.636,43.884,43.93,1168386,0
2006-12-08,44.04,44.139,43.636,43.864,1688234,0
2006-12-11,43.871,44.146,43.864,44.12,963827,0
2006-12-12,44.279,44.462,44.105,44.393,2072118,0
2006-12-13,44.257,44.448,44.176,44.313,1289398,0
2006-12-14,44.416,44.622,44.272,44.337,1551719,0
2006-12-15,44.972,44.972,44.105,44.354,3093424,0
2006-12-18,44.49,44.716,44.264,44.432,1125441,0
2006-12-19,44.313,44.745,44.208,44.686,1168111,0
2006-12-20,44.686,44.95,44.614,44.622,1060963,0
2006-12-21,44.541,44.636,44.052,44.241,1364857,0
2006-12-22,44.241,44.416,44.052,44.227,1336453,0
2006-12-26,44.139,44.557,43.986,44.382,661984,0
2006-12-27,44.548,44.781,44.388,44.468,681880,0
2006-12-28,44.36,44.541,44.073,44.176,1096220,0
2006-12-29,44.01,44.127,43.85,43.951,1391751,0
2007-01-03,44.059,44.629,43.922,44.067,1999950,0
2007-01-04,44.059,44.375,43.914,44.017,1124211,0
2007-01-05,44.017,44.017,42.929,43.083,1829275,0
2007-01-08,43.083,43.354,42.793,43.003,3048700,0
2007-01-09,43.121,43.18,42.53,42.814,1999816,0
2007-01-10,42.713,42.907,42.632,42.762,1869612,0
2007-01-11,42.841,42.982,42.653,42.696,1793744,0
2007-01-12,42.566,42.675,42.107,42.268,2299733,0
2007-01-16,42.215,42.458,42.188,42.318,1549253,0
2007-01-17,42.339,42.632,42.151,42.521,1548843,0
2007-01-18,42.632,42.806,42.377,42.406,1111315,0
2007-01-19,42.64,42.834,42.514,42.691,1383242,0
2007-01-22,42.691,42.961,42.339,42.398,2430208,0
2007-01-23,42.332,42.442,42.188,42.203,2145932,0
2007-01-24,42.29,42.713,42.215,42.696,1468442,0
2007-01-25,42.705,42.858,42.53,42.552,1031871,0
2007-01-26,43.076,43.215,42.675,42.929,2365861,0
2007-01-29,43.083,43.207,42.938,43.076,2822737,0
2007-01-30,43.148,43.36,43.003,43.236,1847387,0
2007-01-31,43.236,43.485,43.155,43.243,1668202,0
2007-02-01,43.267,44.208,43.267,44.146,2771974,0
2007-02-02,44.241,44.462,44.112,44.345,2292046,0
2007-02-05,44.089,45.313,44.059,44.928,2143460,0
2007-02-06,45.087,45.126,44.933,45.094,1515777,0
2007-02-07,45.094,45.554,44.933,45.4,1615931,0
2007-02-08,45.4,46.058,45.337,46.027,1602898,0
2007-02-09,46.371,46.901,45.919,46.027,3355477,0
2007-02-12,46.043,46.347,45.94,46.123,1884705,0
2007-02-13,46.32,46.347,46.086,46.24,1955960,0
2007-02-14,46.341,46.771,46.333,46.532,1909408,0
2007-02-15,46.532,46.669,46.165,46.26,2249244,0
2007-02-16,46.086,46.245,45.867,45.97,3102071,0
2007-02-20,46.83,46.83,46.226,46.48,1839291,0
2007-02-21,46.26,46.48,45.758,46.043,1678220,0
2007-02-22,46.051,46.451,45.934,46.196,1270738,0
2007-02-23,45.977,46.4,45.97,46.291,1321502,0
2007-02-26,47.739,48.316,46.88,47.108,3267686,0
2007-02-27,47.115,47.19,45.614,46.058,2566991,0
2007-02-28,45.919,46.291,45.439,45.606,3242700,0
2007-03-01,45.19,46.086,44.652,45.648,3184745,0
2007-03-02,45.554,45.621,44.933,44.933,1942602,0
2007-03-05,44.933,45.242,44.354,44.608,2527354,0
2007-03-06,44.679,45.32,44.652,45.154,2093381,0
2007-03-07,45.139,45.416,44.928,45.109,2417725,0
2007-03-08,45.337,45.495,45.126,45.198,1019938,0
2007-03-09,45.795,45.795,45.162,45.387,1354704,0
2007-03-12,45.313,45.789,45.166,45.789,1185675,0
2007-03-13,45.519,45.883,45.001,45.056,2222625,0
2007-03-14,45.065,45.459,44.583,45.249,2184346,0
2007-03-15,45.065,45.758,44.878,45.591,1493962,0
2007-03-16,45.889,46.436,45.583,45.999,3245307,0
2007-03-19,46.18,46.472,45.744,46.306,1587120,0
2007-03-20,46.196,47.296,46.043,47.275,2262278,0
2007-03-21,47.172,48.177,46.859,47.872,3558128,0
2007-03-22,47.85,48.002,47.566,47.96,2184211,0
2007-03-23,47.816,48.177,47.618,48.144,2067606,0
2007-03-26,48.033,48.615,47.889,48.549,2667290,0
2007-03-27,48.368,48.513,47.937,48.305,1735844,0
2007-03-28,48.288,48.748,48.209,48.492,1884779,0
2007-03-29,47.945,48.762,47.945,48.702,1907446,0
2007-03-30,48.762,48.913,47.66,48.281,2838923,0
2007-04-02,48.345,49.575,48.229,49.422,2338283,0
2007-04-03,49.483,49.703,49.251,49.381,2472466,0
2007-04-04,49.293,49.565,49.03,49.118,2084467,0
2007-04-05,49.118,49.599,49.03,49.599,1809473,0
2007-04-09,49.65,50.14,49.65,49.743,2514777,0
2007-04-10,49.643,49.805,49.551,49.791,1489034,0
2007-04-11,49.759,49.87,49.565,49.679,2730466,0
2007-04-12,49.447,49.679,48.834,48.85,3448632,0
2007-04-13,48.85,48.913,48.607,48.827,2022861,0
2007-04-16,49.017,49.234,48.9,49.199,2985775,0
2007-04-17,49.131,49.679,49.075,49.272,2873286,0
2007-04-18,49.199,49.926,49.067,49.766,2657548,0
2007-04-19,50.292,50.292,49.33,49.519,2231105,0
2007-04-20,49.639,50.22,49.519,50.181,2362161,0
2007-04-23,50.351,50.794,50.292,50.489,1464327,0
2007-04-24,50.678,51.764,50.538,51.641,3194180,0
2007-04-25,51.676,52.086,51.561,51.918,2324561,0
2007-04-26,51.751,51.947,51.419,51.48,1846494,0
2007-04-27,51.189,51.233,50.563,50.932,2494380,0
2007-04-30,51.02,51.093,49.846,49.885,3450376,0
2007-05-01,50.029,50.746,49.863,50.692,2726289,0
2007-05-02,50.772,51.406,50.699,51.159,1466977,0
2007-05-03,51.401,51.401,50.14,50.758,1815653,0
2007-05-04,50.766,51.006,50.659,50.897,1387633,0
2007-05-07,50.919,52.13,50.919,52.13,2387836,0
2007-05-08,51.72,52.106,51.581,51.852,1614009,0
2007-05-09,51.837,52.15,51.538,51.83,1251254,0
2007-05-10,51.742,51.911,51.196,51.196,1333848,0
2007-05-11,51.494,51.626,51.245,51.626,1406433,0
2007-05-14,51.641,52.625,51.641,52.354,8631883,0
2007-05-15,52.61,53.134,52.158,52.245,3940632,0
2007-05-16,52.393,52.654,51.751,52.178,8972823,0
2007-05-17,51.852,52.15,51.532,51.566,1946033,0
2007-05-18,51.707,51.879,51.37,51.879,2035349,0
2007-05-21,52.339,52.647,52.194,52.647,3195700,0
2007-05-22,52.661,52.916,52.544,52.58,2608157,0
2007-05-23,52.602,52.815,51.662,51.837,2619891,0
2007-05-24,51.751,51.904,49.783,49.904,3115516,0
2007-05-25,49.926,50.343,49.251,49.959,2675937,0
2007-05-29,50.329,50.751,50.14,50.364,1391339,0
2007-05-30,49.95,50.839,49.824,50.772,1912419,0
2007-05-31,51.058,51.145,50.451,50.459,2396248,0
2007-06-01,51.071,51.093,50.074,50.538,2820507,0
2007-06-04,50.659,50.731,49.743,50.525,2214942,0
2007-06-05,50.525,50.525,49.33,49.359,2795383,0
2007-06-06,49.03,49.199,48.58,49.091,5748091,0
2007-06-07,48.74,49.091,46.786,47.181,4481984,0
2007-06-08,47.19,47.865,46.955,47.762,3850358,0
2007-06-11,47.667,48.15,47.493,47.501,3577604,0
2007-06-12,47.061,47.521,46.756,46.756,2868420,0
2007-06-13,46.756,47.363,46.756,47.363,2733281,0
2007-06-14,47.465,47.808,46.989,47.231,2219618,0
2007-06-15,47.413,48.938,47.413,48.762,5890369,0
2007-06-18,48.156,48.981,47.834,47.903,2632028,0
2007-06-19,47.913,48.281,47.667,47.88,2016776,0
2007-06-20,47.93,48.257,46.291,46.291,3027023,0
2007-06-21,46.139,47.224,45.599,47.005,2887901,0
2007-06-22,47.945,48.112,46.32,46.333,4366222,0
2007-06-25,46.429,47.405,46.407,46.8,3083965,0
2007-06-26,47.013,47.601,46.56,46.566,2693887,0
2007-06-27,46.187,47.324,45.97,47.224,2240254,0
2007-06-28,47.224,47.579,46.8,46.822,2471367,0
2007-06-29,47.084,47.675,46.692,47.181,2779574,0
2007-07-02,47.545,48.776,47.545,48.418,2777457,0
2007-07-03,48.418,48.615,47.675,48.076,1630064,0
2007-07-05,48.083,48.615,47.252,48.01,2115062,0
2007-07-06,48.033,48.048,47.172,47.801,1494375,0
2007-07-09,48.083,48.433,47.754,47.808,1713524,0
2007-07-10,47.66,47.82,47.035,47.135,2822200,0
2007-07-11,47.077,47.579,47.029,47.579,1636782,0
2007-07-12,47.834,48.184,47.405,48.127,2450791,0
2007-07-13,48.127,49.395,47.976,49.163,1987194,0
2007-07-16,48.981,49.264,47.983,48.063,1723631,0
2007-07-17,48.17,48.47,47.754,47.762,2084191,0
2007-07-18,47.667,48.39,47.465,48.288,2451917,0
2007-07-19,48.177,49.656,48.112,49.639,2533162,0
2007-07-20,49.639,49.791,48.463,48.572,2517481,0
2007-07-23,49.075,49.671,48.762,48.9,1489194,0
2007-07-24,48.748,48.82,46.634,46.721,2821683,0
2007-07-25,47.231,47.45,45.751,46.267,3913494,0
2007-07-26,46.006,46.165,43.783,44.345,5582562,0
2007-07-27,44.301,45.094,44.044,44.052,4342088,0
2007-07-30,43.843,44.272,43.076,43.891,4872729,0
2007-07-31,45.337,45.554,44.279,44.279,4692536,0
2007-08-01,44.097,46.202,44.044,46.078,3817259,0
2007-08-02,46.275,47.005,45.344,46.051,17644011,0
2007-08-03,45.519,45.727,43.505,43.652,17179799,0
2007-08-06,43.66,45.693,43.164,45.671,3632812,0
2007-08-07,45.423,47.42,44.933,47.041,4014278,0
2007-08-08,46.859,47.514,46.146,46.836,4652665,0
2007-08-09,45.795,46.385,44.702,44.724,3839105,0
2007-08-10,44.79,45.19,43.317,43.938,12115097,0
2007-08-13,44.679,46.458,44.279,45.744,3875600,0
2007-08-14,45.72,45.744,44.745,44.869,2835483,0
2007-08-15,44.985,46.014,44.208,44.287,3243773,0
2007-08-16,43.777,44.511,42.821,44.22,4246056,0
2007-08-17,46.328,46.458,43.986,45.736,4013522,0
2007-08-20,45.211,45.963,44.753,45.439,16811419,0
2007-08-21,45.379,45.802,44.977,45.519,2781438,0
2007-08-22,45.765,46.233,45.599,46.187,2903271,0
2007-08-23,46.38,46.509,45.758,46.071,2321682,0
2007-08-24,46.187,46.24,45.519,46.159,3432856,0
2007-08-27,46.108,46.114,44.32,44.416,2326623,0
2007-08-28,44.32,44.745,43.354,43.426,4040513,0
2007-08-29,43.454,44.665,43.405,44.622,3349028,0
2007-08-30,43.877,44.732,43.668,44.468,2436382,0
2007-08-31,45.053,45.126,44.287,44.781,1622515,0
2007-09-04,44.591,45.344,44.52,45.328,2897646,0
2007-09-05,45.046,45.211,44.657,45.014,1721299,0
2007-09-06,44.933,45.656,44.781,45.656,2088310,0
2007-09-07,45.126,45.583,44.629,44.898,2379302,0
2007-09-10,45.118,45.249,44.805,45.074,3389507,0
2007-09-11,45.431,45.554,45.087,45.366,3892063,0
2007-09-12,45.211,45.387,44.992,45.233,2858408,0
2007-09-13,45.614,46.021,45.541,45.693,2782399,0
2007-09-14,45.371,45.815,45.32,45.702,2533380,0
2007-09-17,45.408,45.72,45.351,45.641,2521309,0
2007-09-18,45.867,46.597,45.715,46.466,2502787,0
2007-09-19,46.721,47.739,46.597,47.538,2474527,0
2007-09-20,47.426,47.545,46.836,46.968,1636782,0
2007-09-21,47.506,47.506,46.968,47.164,2935241,0
2007-09-24,47.013,47.331,46.78,46.931,1746800,0
2007-09-25,46.756,47.747,46.756,47.457,1843957,0
2007-09-26,47.689,48.121,47.552,47.96,2256379,0
2007-09-27,48.236,48.236,47.156,47.34,1660384,0
2007-09-28,47.077,47.331,46.114,46.165,2383559,0
2007-10-01,46.566,47.269,46.202,47.269,2015869,0
2007-10-02,47.093,47.164,46.64,46.844,1457743,0
2007-10-03,46.501,47.331,46.501,47.243,1332067,0
2007-10-04,47.369,48.754,47.156,48.44,1993779,0
2007-10-05,48.834,49.272,48.463,48.754,2300293,0
2007-10-08,48.877,49.105,48.338,48.535,1104180,0
2007-10-09,48.689,48.994,48.44,48.906,1923807,0
2007-10-10,48.709,48.973,48.572,48.717,1348118,0
2007-10-11,49.375,49.973,49.038,49.639,2532145,0
2007-10-12,49.736,50.254,49.639,49.846,1728937,0
2007-10-15,49.599,49.973,48.675,49.002,2266254,0
2007-10-16,48.797,49.381,48.769,48.922,2008593,0
2007-10-17,49.368,49.502,48.368,48.622,1605094,0
2007-10-18,48.622,49.199,48.305,48.607,1893487,0
2007-10-19,48.272,48.863,47.601,47.747,2592790,0
2007-10-22,47.369,47.983,47.101,47.85,1825435,0
2007-10-23,47.909,48.184,47.377,47.646,1994736,0
2007-10-24,47.457,48.281,47.399,48.163,2042622,0
2007-10-25,48.104,49.306,47.903,49.105,2642317,0
2007-10-26,49.477,49.885,48.93,49.815,1746128,0
2007-10-29,49.831,50.882,49.831,50.605,1732550,0
2007-10-30,50.475,50.964,50.079,50.079,1601660,0
2007-10-31,50.262,50.919,50.16,50.801,1959204,0
2007-11-01,50.364,50.846,49.935,50.11,2316057,0
2007-11-02,50.196,50.751,49.846,50.402,1945933,0
2007-11-05,49.671,50.831,49.622,50.402,1533420,0
2007-11-06,50.766,50.766,49.287,49.631,2788438,0
2007-11-07,49.091,49.556,48.724,48.748,3299091,0
2007-11-08,48.709,49.455,48.615,49.199,3075427,0
2007-11-09,48.645,49.656,48.558,49.219,2576903,0
2007-11-12,49.184,49.543,48.506,48.675,3134728,0
2007-11-13,48.987,49.163,48.33,49.075,2392619,0
2007-11-14,49.139,49.417,48.776,48.834,2311256,0
2007-11-15,48.543,49.381,48.543,49.067,2301929,0
2007-11-16,49.422,49.615,48.681,49.315,2092172,0
2007-11-19,48.956,49.725,48.956,49.375,2561310,0
2007-11-20,49.351,50.124,49.184,49.831,3356746,0
2007-11-21,49.639,50.292,49.528,49.694,2185169,0
2007-11-23,50.068,50.22,49.125,49.469,793696,0
2007-11-26,49.375,50.053,49.219,49.323,2621578,0
2007-11-27,49.671,49.766,48.863,49.344,2301769,0
2007-11-28,49.815,49.815,48.805,49.344,3096222,0
2007-11-29,49.227,49.736,49.213,49.368,2069385,0
2007-11-30,49.854,50.546,49.607,49.973,3251208,0
2007-12-03,49.639,50.889,49.639,50.605,2718762,0
2007-12-04,50.611,51.873,50.204,51.532,3039508,0
2007-12-05,51.904,52.654,51.611,52.559,2405312,0
2007-12-06,52.537,53.331,51.86,53.149,2700389,0
2007-12-07,53.142,54.06,52.99,53.886,2805877,0
2007-12-10,54.09,54.131,53.469,53.886,1826925,0
2007-12-11,53.862,54.184,52.654,52.697,1772629,0
2007-12-12,53.718,53.718,52.61,52.982,2667803,0
2007-12-13,52.807,53.782,52.8,53.638,2395266,0
2007-12-14,53.164,53.499,52.776,52.792,1616047,0
2007-12-17,52.769,53.149,52.472,52.64,2165689,0
2007-12-18,52.815,53.923,52.761,53.827,1857999,0
2007-12-19,53.942,54.556,53.733,53.789,2030464,0
2007-12-20,54.077,54.44,53.089,53.754,1427282,0
2007-12-21,54.191,54.65,53.989,54.49,2439185,0
2007-12-24,54.299,54.644,53.506,54.037,1378881,0
2007-12-26,53.862,54.118,53.535,53.593,1078351,0
2007-12-27,53.593,53.862,52.974,53.039,1181861,0
2007-12-28,53.112,53.82,53.112,53.55,1308886,0
2007-12-31,53.31,53.806,52.72,52.727,1252383,0
2008-01-02,52.567,53.418,52.158,52.399,2230310,0
2008-01-03,52.486,53.66,52.45,52.974,1697168,0
2008-01-04,52.785,54.703,52.72,54.171,4475357,0
2008-01-07,54.469,56.705,54.293,56.547,5400700,0
2008-01-08,56.714,57.223,54.832,54.933,6212976,0
2008-01-09,54.636,55.698,54.139,55.459,3097771,0
2008-01-10,55.292,57.173,55.174,56.735,3993601,0
2008-01-11,56.326,56.801,55.977,56.027,3636393,0
2008-01-14,56.364,57.193,55.867,56.073,2158415,0
2008-01-15,55.498,57.035,55.395,55.993,3669088,0
2008-01-16,56.153,56.88,55.133,55.255,3986496,0
2008-01-17,55.306,55.372,52.743,52.815,4050228,0
2008-01-18,53.23,53.862,51.603,52.281,5969309,0
2008-01-22,51.123,51.357,49.272,49.98,5679058,0
2008-01-23,48.607,52.266,46.968,52.178,5475360,0
2008-01-24,52.633,52.761,50.605,50.818,2812056,0
2008-01-25,51.203,51.314,49.783,49.965,3547007,0
2008-01-28,50.124,51.006,49.959,50.794,2801199,0
2008-01-29,50.868,52.245,50.758,51.283,2873174,0
2008-01-30,51.904,51.904,50.402,50.531,2964087,0
2008-01-31,49.743,52.238,48.748,51.911,2845929,0
2008-02-01,52.406,52.761,51.633,52.761,3545156,0
2008-02-04,52.61,54.044,52.61,53.566,3114890,0
2008-02-05,52.245,52.743,50.999,50.999,3016440,0
2008-02-06,51.29,51.983,50.889,51.116,2299236,0
2008-02-07,50.889,51.546,50.372,51.364,3108654,0
2008-02-08,50.932,51.546,50.722,50.999,1798427,0
2008-02-11,50.882,51.419,50.659,51.203,1754093,0
2008-02-12,51.203,52.099,51.107,51.866,2727633,0
2008-02-13,52.106,52.625,51.589,51.975,2305307,0
2008-02-14,52.15,52.72,51.488,51.685,1707757,0
2008-02-15,51.574,52.035,51.165,52.026,1384623,0
2008-02-19,52.523,52.588,51.699,51.999,1634846,0
2008-02-20,51.314,51.807,51.085,51.751,1652602,0
2008-02-21,51.866,51.873,50.664,50.772,1504529,0
2008-02-22,51.006,51.393,50.402,51.314,1847350,0
2008-02-25,51.458,51.983,50.919,51.918,2504040,0
2008-02-26,51.751,51.975,51.058,51.911,2617276,0
2008-02-27,51.939,52.011,50.678,50.801,2175477,0
2008-02-28,50.904,51.02,50.149,50.976,2119813,0
2008-02-29,50.585,50.825,49.052,49.264,3680452,0
2008-03-03,48.943,49.163,48.224,49.105,3462556,0
2008-03-04,48.9,51.793,48.834,50.611,6323564,0
2008-03-05,50.611,51.406,50.211,51.341,3162118,0
2008-03-06,51.341,51.393,50.085,50.211,2588231,0
2008-03-07,49.911,50.248,49.293,49.87,2695573,0
2008-03-10,50.013,50.013,48.47,49.381,4052252,0
2008-03-11,50.117,51.079,49.911,50.999,2761548,0
2008-03-12,51.314,51.807,50.489,50.518,2062481,0
2008-03-13,49.918,50.174,49.447,49.736,4135721,0
2008-03-14,49.899,50.254,48.675,49.368,4387627,0
2008-03-17,48.894,50.093,48.776,49.703,3455588,0
2008-03-18,50.546,51.079,49.759,51.071,3659214,0
2008-03-19,51.619,51.975,50.061,50.061,2345639,0
2008-03-20,50.402,50.889,49.315,50.671,2359201,0
2008-03-24,50.779,51.116,49.812,50.228,2212183,0
2008-03-25,50.149,50.671,49.791,49.998,2242725,0
2008-03-26,49.622,50.068,49.477,49.65,2735008,0
2008-03-27,49.959,50.314,49.791,49.815,2038729,0
2008-03-28,49.965,50.498,49.375,49.477,1825329,0
2008-03-31,49.643,50.248,49.199,50.013,2392532,0
2008-04-01,50.991,52.275,50.437,51.911,4071675,0
2008-04-02,52.106,52.865,51.751,52.435,3051299,0
2008-04-03,52.486,52.769,52.091,52.347,2986519,0
2008-04-04,52.384,53.207,52.252,52.633,2286806,0
2008-04-07,52.712,53.002,52.281,52.681,1066576,0
2008-04-08,52.325,53.279,52.275,53.142,2103380,0
2008-04-09,53.134,53.645,52.829,53.089,1979925,0
2008-04-10,53.192,54.016,52.761,53.681,4588906,0
2008-04-11,53.398,54.949,53.39,54.636,3446862,0
2008-04-14,54.607,54.636,53.886,54.299,2191614,0
2008-04-15,54.365,54.607,53.768,54.084,2153618,0
2008-04-16,54.599,55.14,53.601,54.958,2530405,0
2008-04-17,54.686,55.43,54.686,54.975,1664355,0
2008-04-18,55.517,55.939,54.758,55.227,1944954,0
2008-04-21,54.818,55.737,54.818,55.51,1976728,0
2008-04-22,55.235,56.284,55.037,55.889,2960416,0
2008-04-23,55.649,56.597,55.649,56.494,2840492,0
2008-04-24,56.852,57.107,55.859,55.927,1677971,0
2008-04-25,55.842,56.671,55.842,56.049,2030810,0
2008-04-28,56.035,56.392,55.467,55.585,1789485,0
2008-04-29,55.563,55.881,55.197,55.299,1647775,0
2008-04-30,55.242,56.226,55.095,55.133,2327317,0
2008-05-01,56.342,56.342,55.174,55.914,2459954,0
2008-05-02,56.019,57.595,56.019,57.595,3800976,0
2008-05-05,57.18,57.18,55.977,56.262,2215607,0
2008-05-06,55.767,56.276,55.379,55.969,1713609,0
2008-05-07,55.808,55.969,55.124,55.395,1211015,0
2008-05-08,55.422,55.705,54.686,55.33,1965084,0
2008-05-09,55.124,55.642,54.44,55.386,1733356,0
2008-05-12,55.68,55.737,55.133,55.737,1056154,0
2008-05-13,56.027,56.101,54.992,55.356,1955789,0
2008-05-14,55.498,56.231,55.154,56.13,2403569,0
2008-05-15,55.934,56.093,55.212,55.634,1776625,0
2008-05-16,55.772,56.081,55.306,55.993,1383579,0
2008-05-19,55.961,57.216,55.842,56.875,2238134,0
2008-05-20,57.508,57.902,56.933,57.464,2063345,0
2008-05-21,57.682,58.595,57.167,57.375,2411259,0
2008-05-22,57.254,57.77,56.956,57.494,1248799,0
2008-05-23,57.334,57.696,56.634,56.677,1482760,0
2008-05-27,56.749,57.273,56.516,56.888,2001029,0
2008-05-28,56.982,57.647,56.888,57.472,1544622,0
2008-05-29,57.478,58.295,57.254,58.091,1767819,0
2008-05-30,57.863,58.353,57.127,57.367,1681663,0
2008-06-02,57.159,57.159,56.326,56.895,1487041,0
2008-06-03,56.982,57.502,56.4,56.677,1522026,0
2008-06-04,56.699,57.486,56.445,57.246,1386513,0
2008-06-05,57.127,57.763,56.561,57.544,2062441,0
2008-06-06,57.273,57.654,55.817,56.001,2547159,0
2008-06-09,56.392,56.947,56.035,56.779,1297356,0
2008-06-10,56.481,57.348,56.101,57.268,1742963,0
2008-06-11,57.048,57.529,56.473,56.502,2222126,0
2008-06-12,56.888,57.304,56.619,57.02,2244642,0
2008-06-13,57.334,58.309,57.18,58.156,2712431,0
2008-06-16,57.632,58.288,56.561,58.135,1704507,0
2008-06-17,58.164,58.309,57.851,58.025,1245673,0
2008-06-18,57.908,58.302,57.595,57.975,2160372,0
2008-06-19,58.149,59.505,58.04,59.46,3586780,0
2008-06-20,59.051,59.949,58.996,58.996,3785609,0
2008-06-23,59.124,60.234,59.124,59.621,2763436,0
2008-06-24,59.521,60.497,59.437,59.984,2709231,0
2008-06-25,60.278,60.854,59.672,60.146,2391475,0
2008-06-26,59.601,60.118,58.367,58.381,2404858,0
2008-06-27,58.615,59.051,58.192,58.316,2600656,0
2008-06-30,58.288,60.444,57.945,60.008,3204316,0
2008-07-01,59.614,60.626,59.051,60.227,2676713,0
2008-07-02,60.205,60.531,59.433,59.454,2612529,0
2008-07-03,59.826,60.584,59.395,59.614,1327479,0
2008-07-07,59.681,60.262,58.179,59.037,2670250,0
2008-07-08,59.185,60.132,58.316,59.075,4079696,0
2008-07-09,59.258,60.563,58.783,60.278,2897496,0
2008-07-10,59.921,60.43,59.601,60.409,2145476,0
2008-07-11,59.841,61.223,59.593,60.651,3639794,0
2008-07-14,60.751,61.182,59.848,60.065,2295936,0
2008-07-15,59.862,60.554,59.213,59.737,2588926,0
2008-07-16,59.505,60.072,57.478,57.582,3705372,0
2008-07-17,57.407,57.565,55.555,56.114,3625871,0
2008-07-18,55.853,57.617,54.981,55.896,4145190,0
2008-07-21,55.729,56.837,55.341,56.655,1687672,0
2008-07-22,56.188,57.582,56.188,56.4,2817846,0
2008-07-23,56.647,56.829,53.543,53.868,4906224,0
2008-07-24,53.681,54.519,53.002,53.593,3397325,0
2008-07-25,53.573,53.989,52.567,52.64,2756627,0
2008-07-28,52.602,53.172,51.093,52.735,4362841,0
2008-07-29,52.997,53.317,52.456,53.12,2202233,0
2008-07-30,53.244,54.425,52.835,53.929,2678967,0
2008-07-31,53.862,54.315,53.486,53.608,2189504,0
2008-08-01,53.849,54.593,51.954,52.106,4403882,0
2008-08-04,52.138,52.61,50.124,50.254,3810278,0
2008-08-05,50.101,50.467,48.965,49.879,4131270,0
2008-08-06,49.639,50.956,49.615,50.248,3055054,0
2008-08-07,49.751,51.419,49.251,50.189,3129777,0
2008-08-08,50.451,51.895,50.038,50.846,1909641,0
2008-08-11,50.846,51.555,50.504,51.29,2093593,0
2008-08-12,51.028,51.561,49.565,49.759,2570410,0
2008-08-13,49.679,51.153,49.631,51.064,2103094,0
2008-08-14,50.713,51.415,50.314,51.269,3052857,0
2008-08-15,51.458,52.266,51.245,52.122,2477642,0
2008-08-18,52.281,52.493,51.713,52.178,1985817,0
2008-08-19,51.771,52.668,51.771,52.479,2038234,0
2008-08-20,52.594,52.945,52.187,52.902,2671317,0
2008-08-21,52.463,53.718,52.298,53.492,1488224,0
2008-08-22,53.798,53.929,53.164,53.666,1622774,0
2008-08-25,53.936,54.044,53.172,53.492,1552498,0
2008-08-26,53.069,53.856,53.069,53.499,2248712,0
2008-08-27,53.439,53.9,53.34,53.681,1571281,0
2008-08-28,53.893,54.156,53.455,54.06,1266970,0
2008-08-29,53.908,54.037,52.761,52.945,1645417,0
2008-09-02,53.244,53.608,51.879,51.947,2519231,0
2008-09-03,51.947,52.138,50.228,50.351,2537033,0
2008-09-04,50.093,50.664,49.775,50.085,2846287,0
2008-09-05,49.973,50.166,49.052,50.074,2926163,0
2008-09-08,50.664,52.945,50.664,51.393,3575279,0
2008-09-09,51.269,51.494,48.805,48.95,6114884,0
2008-09-10,49.213,49.543,48.193,48.558,2701042,0
2008-09-11,48.558,49.879,47.66,49.783,2459223,0
2008-09-12,49.44,50.801,49.091,50.598,2744307,0
2008-09-15,49.575,50.299,48.769,48.857,2620712,0
2008-09-16,48.857,49.926,46.875,49.213,4216766,0
2008-09-17,48.44,48.842,45.977,45.977,4767065,0
2008-09-18,46.436,49.766,45.94,48.528,4954893,0
2008-09-19,49.694,52.551,48.805,50.241,3657990,0
2008-09-22,50.416,50.416,47.872,48.01,2181514,0
2008-09-23,48.024,49.227,47.792,48.236,1862832,0
2008-09-24,48.25,48.622,47.347,48.484,1849545,0
2008-09-25,48.689,50.437,48.689,50.276,2240404,0
2008-09-26,49.736,50.276,49.227,50.029,1450997,0
2008-09-29,49.483,49.926,47.801,48.681,3313303,0
2008-09-30,49.615,49.615,47.909,48.827,3776083,0
2008-10-01,48.601,48.607,47.208,47.369,3096773,0
2008-10-02,47.041,47.19,44.301,44.977,5798328,0
2008-10-03,45.548,46.647,44.073,44.468,2932463,0
2008-10-06,43.709,44.468,40.845,41.297,4149985,0
2008-10-07,41.638,42.894,39.564,39.723,4195412,0
2008-10-08,39.097,40.352,38.164,38.629,5250832,0
2008-10-09,38.514,39.636,36.597,36.896,3516355,0
2008-10-10,35.685,35.946,30.029,33.128,6708323,0
2008-10-13,34.243,39.082,32.808,38.986,4402445,0
2008-10-14,40.312,42.806,37.688,39.09,5671292,0
2008-10-15,38.229,38.229,35.015,35.111,3940310,0
2008-10-16,35.065,36.006,33.636,35.867,4751621,0
2008-10-17,35.21,38.79,34.206,36.436,3490764,0
2008-10-20,36.808,40.03,35.73,39.921,3215307,0
2008-10-21,39.511,39.978,38.156,38.851,3024670,0
2008-10-22,37.944,38.111,34.593,35.954,2969836,0
2008-10-23,36.516,39.265,34.803,37.574,3611810,0
2008-10-24,35.189,37.174,33.373,35.846,3617639,0
2008-10-27,35.502,35.524,33.682,33.731,5141785,0
2008-10-28,34.571,38.331,33.935,38.274,2964653,0
2008-10-29,38.339,39.621,37.448,37.661,3080501,0
2008-10-30,38.709,40.439,38.709,39.947,3368237,0
2008-10-31,39.665,40.035,37.456,38.018,4343848,0
2008-11-03,38.156,39.526,37.857,38.782,2982837,0
2008-11-04,39.803,42.383,39.723,41.661,4149997,0
2008-11-05,41.085,41.909,38.237,38.877,4097953,0
2008-11-06,38.877,39.548,37.682,38.945,3933847,0
2008-11-07,39.147,40.03,38.442,39.898,3449149,0
2008-11-10,40.606,40.999,37.937,38.616,2044964,0
2008-11-11,37.909,39.621,37.208,38.667,1991440,0
2008-11-12,38.206,38.914,37.623,38.005,3044616,0
2008-11-13,38.303,40.575,37.574,40.575,6226140,0
2008-11-14,40.035,40.466,37.87,38.448,3483227,0
2008-11-17,37.967,40.561,37.762,39.052,3082448,0
2008-11-18,38.775,40.169,38.031,39.359,3731378,0
2008-11-19,38.9,41.11,38.659,38.716,3344857,0
2008-11-20,38.347,40.626,36.743,37.398,4166660,0
2008-11-21,38.223,41.459,36.955,41.415,7037062,0
2008-11-24,42.115,42.29,40.385,41.013,4305929,0
2008-11-25,41.88,43.003,40.729,41.893,4950189,0
2008-11-26,41.335,42.18,40.626,41.901,2656721,0
2008-11-28,42.019,43.003,41.741,42.696,1123311,0
2008-12-01,41.532,42.5,40,40,3311061,0
2008-12-02,40.68,41.028,39.556,40.818,3350903,0
2008-12-03,39.943,41.678,39.921,41.516,3026403,0
2008-12-04,41.11,41.781,38.629,39.249,2794542,0
2008-12-05,38.675,40.03,37.326,39.787,3407009,0
2008-12-08,40.735,41.415,40,40.7,2201107,0
2008-12-09,40.416,40.948,39.351,39.556,1909789,0
2008-12-10,39.834,40.891,39.511,39.978,2239671,0
2008-12-11,39.803,41.128,39.572,39.847,1916867,0
2008-12-12,38.857,39.452,38.382,39.452,2953379,0
2008-12-15,39.351,39.883,38.215,38.696,2867082,0
2008-12-16,38.972,39.732,38.374,39.439,5074798,0
2008-12-17,39.059,39.066,37.587,38.259,3472064,0
2008-12-18,38.514,39.511,37.783,38.206,4117032,0
2008-12-19,38.251,38.427,36.276,36.43,6591757,0
2008-12-22,36.436,36.56,35.136,35.78,3596208,0
2008-12-23,35.002,35.43,33.395,33.514,3433412,0
2008-12-24,33.667,33.689,32.663,33.469,898883,0
2008-12-26,33.682,33.907,33.251,33.475,1003115,0
2008-12-29,33.725,34.076,33.483,33.989,2169126,0
2008-12-30,34.255,34.867,34.095,34.627,2139695,0
2008-12-31,34.817,35.604,34.525,35.408,2246182,0
2009-01-02,35.365,36.436,35.065,36.194,2593768,0
2009-01-05,36.106,37.902,36.027,37.743,4632682,0
2009-01-06,36.815,37.952,36.808,37.353,4699061,0
2009-01-07,36.881,37.245,35.269,35.356,4206799,0
2009-01-08,35.124,35.329,34.269,34.81,4275002,0
2009-01-09,34.754,36.034,34.54,35.643,3177750,0
2009-01-12,35.662,36.356,35.176,35.481,2650243,0
2009-01-13,35.416,35.416,34.342,34.875,3052017,0
2009-01-14,34.374,35.313,33.389,35.044,4866712,0
2009-01-15,34.955,35.78,34.613,35.715,3972635,0
2009-01-16,36.168,36.705,35.838,36.465,3469040,0
2009-01-20,36.356,36.902,35.744,35.78,2911134,0
2009-01-21,36.233,36.664,35.337,36.407,4814663,0
2009-01-22,36.106,37.295,35.723,36.808,4755315,0
2009-01-23,36.181,36.442,35.475,35.927,2639738,0
2009-01-26,36.128,37.902,35.919,37.639,3677979,0
2009-01-27,37.762,38.092,37.456,37.602,3343489,0
2009-01-28,37.843,38.281,37.568,37.981,3003189,0
2009-01-29,37.967,38.522,37.587,38.316,3858840,0
2009-01-30,38.356,38.448,36.194,36.436,3895399,0
2009-02-02,36.154,37.31,35.802,37.033,3522661,0
2009-02-03,37.174,37.762,36.685,37.595,2781517,0
2009-02-04,37.623,37.902,36.772,37.149,3085714,0
2009-02-05,37.165,38.274,36.881,37.865,4037642,0
2009-02-06,38.127,39.09,37.231,38.602,3836000,0
2009-02-09,38.396,38.906,37.843,38.491,3243112,0
2009-02-10,38.143,38.491,37.302,37.711,4583701,0
2009-02-11,37.836,37.843,37.113,37.581,3214082,0
2009-02-12,36.837,37.719,36.436,37.719,4502526,0
2009-02-13,37.648,38.135,37.353,37.435,2168685,0
2009-02-17,36.969,36.969,34.883,34.986,4245818,0
2009-02-18,35.089,35.218,34.189,34.424,3707351,0
2009-02-19,34.606,35.662,34.606,35.145,3865799,0
2009-02-20,35.299,35.299,34.109,34.54,3834951,0
2009-02-23,34.73,35.035,33.003,33.112,5285691,0
2009-02-24,33.805,35.206,33.492,35.002,4706025,0
2009-02-25,34.898,34.898,32.594,33.369,5701080,0
2009-02-26,33.522,33.529,31.642,31.708,3598852,0
2009-02-27,31.195,31.566,30.43,31.02,3197482,0
2009-03-02,30.563,30.875,29.485,29.532,3565213,0
2009-03-03,29.863,30.109,28.833,28.84,3926468,0
2009-03-04,29.301,29.525,28.82,29.054,3625674,0
2009-03-05,28.521,28.521,27.151,27.414,3235670,0
2009-03-06,27.616,28.377,26.641,27.36,2932737,0
2009-03-09,27.164,27.305,26.485,27.003,4659160,0
2009-03-10,27.502,28.377,27.252,27.608,3206721,0
2009-03-11,27.764,27.916,26.961,27.107,2646524,0
2009-03-12,27.01,27.041,26.277,26.909,2831682,0
2009-03-13,27.078,27.217,25.97,26.085,7020907,0
2009-03-16,26.324,27.771,26.181,27.122,3081051,0
2009-03-17,26.978,27.405,26.676,27.405,3125107,0
2009-03-18,27.17,28.31,26.412,27.958,3103879,0
2009-03-19,28.193,28.265,27.384,28.163,3394477,0
2009-03-20,28.202,29.373,28.202,28.9,5979427,0
2009-03-23,29.141,29.469,28.41,29.293,4728808,0
2009-03-24,29.244,29.351,28.656,28.689,3750201,0
2009-03-25,28.783,29.565,28.576,29.002,3206587,0
2009-03-26,29.293,29.847,28.833,29.783,3309807,0
2009-03-27,29.453,29.775,29.212,29.373,2288240,0
2009-03-30,28.812,29.008,27.836,28.258,2952251,0
2009-03-31,28.416,28.682,27.756,28.134,4515052,0
2009-04-01,27.74,28.41,27.74,28.25,3373104,0
2009-04-02,28.296,29.212,28.296,28.769,4742804,0
2009-04-03,28.848,29.118,28.464,28.745,2238594,0
2009-04-06,28.449,28.84,27.997,28.154,2754466,0
2009-04-07,27.851,28.37,27.486,28.046,3276098,0
2009-04-08,28.098,29.141,27.923,29.089,3558855,0
2009-04-09,29.637,29.897,28.928,29.309,3611476,0
2009-04-13,29.149,29.149,28.673,28.84,1324303,0
2009-04-14,28.645,28.812,28.076,28.12,2330665,0
2009-04-15,28.221,28.9,28.12,28.848,2689733,0
2009-04-16,29.054,29.532,28.489,29.461,3423329,0
2009-04-17,29.469,29.645,29.109,29.27,2778022,0
2009-04-20,29.054,29.054,28.37,28.424,2134079,0
2009-04-21,28.361,29.038,28.361,28.725,2411269,0
2009-04-22,28.37,29.221,28.062,28.704,3375433,0
2009-04-23,28.617,29.221,28.497,29.141,2561929,0
2009-04-24,29.43,29.43,28.912,29.183,2696472,0
2009-04-27,29.046,29.637,28.871,29.525,3079705,0
2009-04-28,29.323,29.503,28.982,29.229,1838145,0
2009-04-29,29.357,29.518,29.134,29.511,2064974,0
2009-04-30,29.795,30.124,29.301,29.81,5252604,0
2009-05-01,29.883,30.898,29.795,30.889,3302380,0
2009-05-04,31.334,31.392,30.475,31.304,2873594,0
2009-05-05,31.058,31.1,30.351,30.62,3501903,0
2009-05-06,30.707,30.898,29.678,30.227,6153572,0
2009-05-07,30.227,30.859,29.978,30.494,5070207,0
2009-05-08,30.851,31.555,30.05,30.962,3528768,0
2009-05-11,30.67,30.817,30.117,30.372,3049653,0
2009-05-12,30.577,30.825,30.176,30.746,2225542,0
2009-05-13,30.414,30.925,29.935,29.964,2754026,0
2009-05-14,30.074,30.182,29.244,29.405,4498000,0
2009-05-15,25.918,26.778,25.7,26.581,16856396,0
2009-05-18,26.83,26.83,26.412,26.612,7561358,0
2009-05-19,26.566,27.393,26.566,27.202,6298326,0
2009-05-20,27.574,27.574,27.078,27.232,6030501,0
2009-05-21,26.961,27.398,26.897,27.107,6824248,0
2009-05-22,27.113,27.384,26.937,26.97,3905950,0
2009-05-26,26.996,27.827,26.741,27.625,5477634,0
2009-05-27,27.689,27.734,27.058,27.151,4213535,0
2009-05-28,27.428,27.783,27.026,27.528,2755951,0
2009-05-29,27.616,27.806,27.098,27.544,4471052,0
2009-06-01,27.799,28.711,27.667,28.656,4286134,0
2009-06-02,28.149,28.576,27.877,28.12,6949708,0
2009-06-03,29.883,29.935,28.076,28.697,8633303,0
2009-06-04,28.791,28.966,28.361,28.733,4874331,0
2009-06-05,29.008,29.183,28.321,28.521,4050363,0
2009-06-08,28.424,28.564,27.574,27.939,3909217,0
2009-06-09,28.019,28.084,27.456,27.528,3602732,0
2009-06-10,27.727,28.019,27.405,27.827,3856026,0
2009-06-11,27.815,28.943,27.815,28.489,5332798,0
2009-06-12,28.433,29.591,28.105,29.503,5653587,0
2009-06-15,29.39,29.883,28.623,28.725,4639558,0
2009-06-16,28.825,29.126,28.389,28.585,3338181,0
2009-06-17,28.529,28.848,28.068,28.185,3899478,0
2009-06-18,28.289,28.761,28.163,28.576,3876826,0
2009-06-19,28.753,28.783,27.945,28.12,4473044,0
2009-06-22,27.851,28.601,27.851,28.092,3491660,0
2009-06-23,28.053,28.171,27.479,27.719,2847845,0
2009-06-24,27.822,28.142,27.695,27.965,3378569,0
2009-06-25,28.003,28.912,27.864,28.783,4259605,0
2009-06-26,28.761,28.812,28.476,28.711,3181023,0
2009-06-29,28.229,28.912,28.134,28.806,2799712,0
2009-06-30,28.753,28.833,27.95,28.243,3946973,0
2009-07-01,28.321,28.848,28.321,28.665,1983543,0
2009-07-02,28.424,28.424,27.472,27.472,2636874,0
2009-07-06,27.422,27.836,27.098,27.756,2721867,0
2009-07-07,27.66,27.958,27.305,27.449,3026150,0
2009-07-08,27.502,27.764,26.866,27.107,3788780,0
2009-07-09,27.113,28.576,26.77,28.403,9373795,0
2009-07-10,28.178,28.601,27.877,28.441,3441195,0
2009-07-13,28.316,29.015,28.316,28.994,4359602,0
2009-07-14,28.974,29.343,28.863,29.343,3483312,0
2009-07-15,29.629,29.906,29.511,29.847,2882366,0
2009-07-16,29.766,29.935,29.27,29.738,3327523,0
2009-07-17,29.665,29.745,29.279,29.629,2177022,0
2009-07-20,29.708,29.883,29.43,29.826,1939933,0
2009-07-21,30.161,30.168,29.731,30,2772207,0
2009-07-22,30.066,30.096,29.572,29.687,1862335,0
2009-07-23,29.701,30.817,29.665,30.677,2701004,0
2009-07-24,30.582,31.239,30.489,31.209,2005868,0
2009-07-27,31.204,31.334,30.882,31.168,1573900,0
2009-07-28,30.838,31.08,30.023,30.365,4041135,0
2009-07-29,30.541,30.577,30.037,30.131,2822035,0
2009-07-30,30.139,30.642,30.088,30.32,3157449,0
2009-07-31,30.219,30.467,29.943,30.029,4828589,0
2009-08-03,31.058,31.058,30.124,30.541,3731217,0
2009-08-04,30.422,30.563,30.023,30.241,2990426,0
2009-08-05,30.189,30.38,29.665,30.153,4121857,0
2009-08-06,30.227,30.635,30.168,30.582,2901436,0
2009-08-07,30.684,31.349,30.635,31.247,3637693,0
2009-08-10,31.188,31.406,30.684,31.369,1723794,0
2009-08-11,31.319,31.392,30.875,31.327,3605592,0
2009-08-12,31.16,31.788,31.027,31.627,3212982,0
2009-08-13,31.815,31.836,31.188,31.779,2186698,0
2009-08-14,31.77,32.2,31.691,32.2,3281558,0
2009-08-17,31.954,32.071,31.486,31.728,2753723,0
2009-08-18,31.715,31.881,31.45,31.842,2663486,0
2009-08-19,31.62,32.121,31.524,32.057,2902470,0
2009-08-20,32.128,32.296,31.851,32.267,2277567,0
2009-08-21,32.495,33.12,32.435,33.076,2334403,0
2009-08-24,33.047,33.434,32.983,33.274,1753551,0
2009-08-25,33.317,33.441,32.988,33.009,2237712,0
2009-08-26,33.018,33.194,32.72,33.097,2132261,0
2009-08-27,33.141,33.324,32.863,33.244,2940583,0
2009-08-28,33.373,33.381,32.951,33.333,3085747,0
2009-08-31,33.266,33.427,32.799,32.896,2437701,0
2009-09-01,32.856,33.324,32.696,32.808,3419397,0
2009-09-02,32.72,32.944,32.407,32.589,3161046,0
2009-09-03,32.775,33.215,32.566,33.135,4022236,0
2009-09-04,33.032,33.507,33.032,33.434,2166776,0
2009-09-08,33.768,33.768,33.258,33.542,2460970,0
2009-09-09,33.507,33.777,33.427,33.768,3286616,0
2009-09-10,33.841,34.06,33.718,33.966,2842411,0
2009-09-11,33.981,34.089,33.338,33.461,3367053,0
2009-09-14,33.389,33.989,33.333,33.958,2516172,0
2009-09-15,33.915,34.206,33.536,34.134,2399388,0
2009-09-16,34.089,34.856,33.915,34.81,2342209,0
2009-09-17,34.686,34.817,34.029,34.109,4019531,0
2009-09-18,34.424,34.548,34.163,34.243,4603423,0
2009-09-21,34.082,34.578,33.95,34.294,4151228,0
2009-09-22,34.39,34.548,34.095,34.349,2626446,0
2009-09-23,34.277,34.682,34.118,34.156,2552977,0
2009-09-24,34.163,34.39,33.667,33.798,3048132,0
2009-09-25,33.725,33.805,33.266,33.287,3273665,0
2009-09-28,33.338,33.928,33.308,33.682,1668033,0
2009-09-29,33.813,33.813,33.514,33.636,1796567,0
2009-09-30,33.616,33.674,32.769,33.324,3987345,0
2009-10-01,33.301,33.389,32.594,32.594,2052116,0
2009-10-02,32.428,32.769,31.969,32.647,2965709,0
2009-10-05,32.769,33.112,32.34,33.04,1901746,0
2009-10-06,34.134,34.134,32.828,33.556,2954130,0
2009-10-07,33.449,33.449,32.849,32.983,3184449,0
2009-10-08,33.17,33.244,32.872,33.084,2034194,0
2009-10-09,33.091,33.461,32.896,33.389,2301615,0
2009-10-12,33.395,33.65,33.274,33.564,1357153,0
2009-10-13,33.542,33.827,33.281,33.805,2859954,0
2009-10-14,34.001,34.109,33.731,33.893,2104412,0
2009-10-15,33.856,34.374,33.819,34.374,2163512,0
2009-10-16,34.189,34.613,34.109,34.349,3039312,0
2009-10-19,34.468,34.708,34.054,34.505,4002265,0
2009-10-20,34.599,34.762,33.63,33.878,3616685,0
2009-10-21,33.907,34.382,33.79,33.863,4916075,0
2009-10-22,33.935,33.989,33.345,33.928,3099065,0
2009-10-23,34.082,34.189,33.186,33.475,2715240,0
2009-10-26,33.564,33.989,32.743,32.791,3894325,0
2009-10-27,31.779,32.879,31.779,32.064,5989307,0
2009-10-28,31.874,32.085,31.349,31.831,5315457,0
2009-10-29,31.889,32.376,31.486,32.334,3630807,0
2009-10-30,32.137,32.334,31.276,31.546,4313445,0
2009-11-02,31.634,31.634,30.795,30.939,4167326,0
2009-11-03,30.911,31.085,30.57,30.642,3325302,0
2009-11-04,30.387,31.1,30.357,30.612,3480259,0
2009-11-05,30.723,31.145,30.691,31.058,2083000,0
2009-11-06,30.882,31.216,30.738,30.898,2300203,0
2009-11-09,31.02,31.516,30.947,31.502,2743875,0
2009-11-10,31.406,31.627,31.349,31.507,2656683,0
2009-11-11,31.655,31.667,31.145,31.204,2328891,0
2009-11-12,31.136,31.232,30.3,30.351,5121130,0
2009-11-13,30.394,30.911,30.357,30.665,3339408,0
2009-11-16,30.875,31.145,30.758,31.027,3122598,0
2009-11-17,31.027,31.145,30.802,31.085,2306381,0
2009-11-18,31.02,31.239,30.977,31.108,2149999,0
2009-11-19,30.993,31.13,30.483,30.65,2231376,0
2009-11-20,30.729,30.838,30.546,30.577,3130141,0
2009-11-23,30.577,31.08,30.577,30.691,3891198,0
2009-11-24,30.698,30.911,30.563,30.905,3223859,0
2009-11-25,30.919,31.524,30.723,31.458,2780148,0
2009-11-27,31.122,31.386,30.684,31.058,1070008,0
2009-11-30,31.05,31.458,30.905,31.399,3387500,0
2009-12-01,31.58,31.749,31.507,31.667,3270949,0
2009-12-02,31.755,32.092,31.58,31.997,3451755,0
2009-12-03,32.407,33.032,32.098,32.743,4245727,0
2009-12-04,32.589,33.12,32.004,32.507,5856566,0
2009-12-07,32.55,32.909,32.334,32.727,3549827,0
2009-12-08,32.566,32.688,32.259,32.36,2466643,0
2009-12-09,32.449,32.688,32.34,32.663,2737292,0
2009-12-10,32.808,33.434,32.791,33.395,3110979,0
2009-12-11,33.636,34.143,33.529,34.029,3231812,0
2009-12-14,34.336,34.505,34.089,34.462,2960462,0
2009-12-15,34.269,34.505,34.126,34.43,2670966,0
2009-12-16,34.076,34.18,33.777,33.819,4318316,0
2009-12-17,33.746,34.163,33.542,34.089,3392557,0
2009-12-18,34.089,34.599,33.942,34.163,4470396,0
2009-12-21,34.357,34.754,34.189,34.39,2042218,0
2009-12-22,34.512,34.7,34.101,34.168,2101445,0
2009-12-23,34.23,34.548,34.008,34.499,2029945,0
2009-12-24,34.505,34.651,34.476,34.593,451870,0
2009-12-28,34.716,34.716,34.349,34.484,1202402,0
2009-12-29,34.453,34.651,34.382,34.476,1531207,0
2009-12-30,34.39,34.716,34.357,34.613,1935498,0
2009-12-31,34.571,34.817,33.827,33.856,1275659,0
2010-01-04,33.981,34.198,33.827,34.089,2525602,0
2010-01-05,34.001,34.143,33.287,33.71,4009010,0
2010-01-06,33.746,34.148,33.542,34.076,4700843,0
2010-01-07,33.942,34.069,33.514,33.564,3193474,0
2010-01-08,33.492,33.595,33.186,33.389,3137498,0
2010-01-11,33.587,34.109,33.507,33.972,2780883,0
2010-01-12,34.23,34.23,33.798,34.022,3687024,0
2010-01-13,34.016,34.324,33.813,34.223,2134810,0
2010-01-14,34.143,34.223,33.928,34.163,2941728,0
2010-01-15,34.143,34.143,33.455,34.029,3078947,0
2010-01-19,33.95,34.303,33.805,34.277,2250954,0
2010-01-20,34.168,34.168,33.455,33.798,2837919,0
2010-01-21,33.674,33.901,32.815,32.902,3342121,0
2010-01-22,32.896,32.896,32.152,32.165,3362284,0
2010-01-25,32.575,32.639,32.145,32.353,2596684,0
2010-01-26,32.319,32.703,32.152,32.514,3125028,0
2010-01-27,32.391,32.391,31.735,32.232,3100493,0
2010-01-28,32.273,32.407,31.735,31.822,1983273,0
2010-01-29,31.917,32.186,31.735,31.795,2616244,0
2010-02-01,31.406,32.026,31.262,31.889,2519309,0
2010-02-02,31.851,32.171,31.45,32.145,3168210,0
2010-02-03,31.755,31.755,31.168,31.239,2109901,0
2010-02-04,31.13,31.334,30.51,30.554,3492980,0
2010-02-05,30.489,30.707,29.876,30.284,3197556,0
2010-02-08,30.342,30.467,29.876,29.876,1842416,0
2010-02-09,30.212,30.833,30.088,30.422,3991680,0
2010-02-10,30.394,30.408,29.987,30.219,2351151,0
2010-02-11,28.689,29.054,28.215,28.856,21782257,0
2010-02-12,28.9,28.951,28.185,28.564,12543317,0
2010-02-16,28.718,29.074,28.361,28.576,6897764,0
2010-02-17,28.791,28.791,28.038,28.114,6211402,0
2010-02-18,28.149,28.337,27.997,28.281,5573046,0
2010-02-19,28.171,29.062,28.134,28.935,4616403,0
2010-02-22,29.109,29.156,28.871,28.966,5442077,0
2010-02-23,28.943,28.943,28.484,28.576,3972264,0
2010-02-24,28.718,28.725,28.258,28.512,3820487,0
2010-02-25,28.258,28.543,27.988,28.476,4536187,0
2010-02-26,28.484,28.558,28.126,28.171,4078333,0
2010-03-01,28.273,28.617,28.243,28.476,3939834,0
2010-03-02,28.638,28.704,28.476,28.656,4743768,0
2010-03-03,28.753,28.753,28.243,28.37,4593787,0
2010-03-04,28.37,28.464,28.098,28.37,3118397,0
2010-03-05,28.55,28.871,28.329,28.871,3617350,0
2010-03-08,28.928,28.928,28.682,28.799,3242674,0
2010-03-09,28.825,28.825,28.55,28.761,3701775,0
2010-03-10,28.761,29.054,28.682,28.982,4052789,0
2010-03-11,28.982,29.046,28.856,28.958,3975237,0
2010-03-12,28.974,29.109,28.718,28.753,3428928,0
2010-03-15,28.769,29.008,28.652,28.928,4263234,0
2010-03-16,28.928,29.103,28.799,29.046,3349119,0
2010-03-17,29.118,29.244,28.987,29.149,3477092,0
2010-03-18,29.244,29.279,28.753,28.856,4047700,0
2010-03-19,28.9,29.141,28.718,28.994,5713382,0
2010-03-22,29.038,29.221,28.812,29.069,5851864,0
2010-03-23,29.089,29.583,29.03,29.478,5320655,0
2010-03-24,29.39,29.453,29.229,29.351,5072532,0
2010-03-25,29.156,29.381,28.396,28.433,5962324,0
2010-03-26,28.505,28.505,28.154,28.273,3447907,0
2010-03-29,28.345,28.464,27.923,28.416,4346237,0
2010-03-30,28.384,28.484,28.258,28.337,4627835,0
2010-03-31,28.289,28.617,28.062,28.489,4920207,0
2010-04-01,28.564,28.84,28.529,28.761,3675184,0
2010-04-05,28.783,28.871,28.63,28.806,3181457,0
2010-04-06,28.887,29.089,28.753,29.062,3810696,0
2010-04-07,29.074,29.082,28.738,28.806,4388470,0
2010-04-08,28.769,28.791,28.645,28.753,2731773,0
2010-04-09,28.82,28.848,28.576,28.84,3223195,0
2010-04-12,28.871,29.126,28.825,28.894,2906359,0
2010-04-13,28.871,28.951,28.593,28.61,7614921,0
2010-04-14,28.61,28.704,28.243,28.316,6436406,0
2010-04-15,28.265,28.316,28.092,28.126,6869762,0
2010-04-16,28.068,28.134,27.472,27.588,10612162,0
2010-04-19,27.639,27.639,27.333,27.36,7181865,0
2010-04-20,27.502,27.603,27.333,27.552,7215090,0
2010-04-21,27.689,27.711,27.428,27.465,5743796,0
2010-04-22,27.319,27.333,26.866,27.217,7309606,0
2010-04-23,27.257,27.353,27.034,27.34,4899922,0
2010-04-26,27.297,27.431,26.904,27.202,0,0
2010-04-27,27.164,27.552,26.897,26.897,5246874,0
2010-04-28,26.99,27.514,26.916,27.305,6370216,0
2010-04-29,27.479,27.815,27.158,27.257,5628446,0
2010-04-30,27.313,27.647,27.257,27.603,7244498,0
2010-05-03,27.695,27.74,27.34,27.588,5286927,0
2010-05-04,27.822,27.844,26.946,27.019,6560613,0
2010-05-05,26.77,26.77,25.982,26.037,6872388,0
2010-05-06,26.037,26.137,24.47,25.417,10873524,0
2010-05-07,25.424,25.809,25.11,25.555,9259424,0
2010-05-10,25.998,26.509,25.918,26.189,5797745,0
2010-05-11,26.057,26.46,25.881,26.144,4458999,0
2010-05-12,26.144,26.653,26.093,26.56,4819071,0
2010-05-13,26.604,27.305,26.493,26.793,5738156,0
2010-05-14,26.99,27.107,26.597,26.778,5676022,0
2010-05-17,26.817,26.817,26.22,26.641,5637506,0
2010-05-18,26.706,26.741,26.137,26.181,6260290,0
2010-05-19,26.063,26.311,25.875,26.045,5784142,0
2010-05-20,25.861,25.861,25.283,25.299,5904630,0
2010-05-21,24.863,25.424,24.832,25.424,5823367,0
2010-05-24,25.369,25.723,25.227,25.256,5369232,0
2010-05-25,24.832,25.086,24.49,25.059,5705843,0
2010-05-26,25.219,25.417,24.927,25.095,4538063,0
2010-05-27,25.443,25.685,25.205,25.685,3606632,0
2010-05-28,25.635,25.961,25.612,25.664,4693874,0
2010-06-01,25.506,25.517,24.805,24.805,4561280,0
2010-06-02,24.983,25.378,24.816,25.378,3824176,0
2010-06-03,25.506,25.982,25.378,25.926,4705450,0
2010-06-04,25.867,26.157,25.562,25.671,6566125,0
2010-06-07,25.759,26.626,25.685,26.357,8546162,0
2010-06-08,26.437,26.669,26.144,26.581,6474311,0
2010-06-09,26.691,26.691,26.225,26.324,4832377,0
2010-06-10,26.566,27.019,26.566,26.97,3298038,0
2010-06-11,26.741,26.946,26.612,26.882,2052245,0
2010-06-14,27.164,27.273,26.857,27.098,3339147,0
2010-06-15,27.273,27.608,27.217,27.603,3031106,0
2010-06-16,27.428,27.799,27.313,27.647,2934652,0
2010-06-17,27.747,28.126,27.544,28.092,4947979,0
2010-06-18,27.974,28.105,27.894,28.038,2851241,0
2010-06-21,27.931,28.193,27.369,27.514,5317702,0
2010-06-22,27.588,27.608,26.493,26.539,6228889,0
2010-06-23,26.612,26.77,26.225,26.311,3157122,0
2010-06-24,26.252,26.817,26.181,26.292,3402841,0
2010-06-25,26.286,26.341,25.918,26.245,6801681,0
2010-06-28,26.379,26.566,26.085,26.437,3162161,0
2010-06-29,26.212,26.237,25.714,25.853,3206898,0
2010-06-30,25.804,26.149,25.554,25.68,3798892,0
2010-07-01,25.7,25.714,25.263,25.481,3523467,0
2010-07-02,25.585,25.585,25.152,25.219,2594596,0
2010-07-06,25.387,25.788,25.227,25.498,8942896,0
2010-07-07,25.509,26.317,25.369,26.26,5120057,0
2010-07-08,26.405,26.618,26.26,26.539,2980906,0
2010-07-09,26.553,27.034,26.478,26.978,3804631,0
2010-07-12,26.961,27.164,26.77,27.158,3888989,0
2010-07-13,27.305,27.528,27.07,27.313,4510631,0
2010-07-14,27.252,27.449,27.026,27.345,2671110,0
2010-07-15,27.282,27.479,27.026,27.384,2862923,0
2010-07-16,27.257,27.369,26.978,27.049,4225730,0
2010-07-19,27.194,27.566,26.97,27.44,3117621,0
2010-07-20,27.136,27.695,27.098,27.653,4165323,0
2010-07-21,27.727,27.974,27.479,27.588,6283255,0
2010-07-22,27.836,28.243,27.771,28.012,5228395,0
2010-07-23,27.997,27.997,27.353,27.58,6387095,0
2010-07-26,27.799,27.799,27.456,27.603,3986814,0
2010-07-27,27.799,28.31,27.667,28.289,5674885,0
2010-07-28,28.163,28.424,28.084,28.229,4402397,0
2010-07-29,28.31,28.396,27.647,27.756,5378837,0
2010-07-30,27.66,27.667,27.319,27.479,5253533,0
2010-08-02,27.777,28.098,27.689,28.019,5586641,0
2010-08-03,27.783,28.47,27.783,28.134,5258615,0
2010-08-04,27.472,27.727,27.232,27.588,5004952,0
2010-08-05,27.422,27.574,27.266,27.486,2934344,0
2010-08-06,27.257,27.431,26.97,27.345,4362476,0
2010-08-09,27.449,27.502,27.151,27.313,3429561,0
2010-08-10,27.178,27.422,26.897,27.21,4417746,0
2010-08-11,26.946,26.946,26.357,26.46,5223971,0
2010-08-12,26.292,26.333,26.029,26.07,4118967,0
2010-08-13,26.037,26.653,26.005,26.412,4408186,0
2010-08-16,26.357,26.612,26.164,26.597,3919367,0
2010-08-17,26.735,27.21,26.618,27.01,4318950,0
2010-08-18,27.003,27.065,26.756,26.873,5176852,0
2010-08-19,26.735,26.764,26.306,26.364,5940750,0
2010-08-20,26.23,26.299,26.057,26.125,4380681,0
2010-08-23,26.26,26.509,26.029,26.299,10128814,0
2010-08-24,26.149,26.379,25.773,26.205,8351217,0
2010-08-25,26.137,26.245,25.788,26.157,5638737,0
2010-08-26,26.286,26.485,26.05,26.11,4060350,0
2010-08-27,26.22,26.778,26.037,26.722,4074971,0
2010-08-30,26.691,26.909,26.46,26.478,2415571,0
2010-08-31,26.537,26.75,26.212,26.625,3786147,0
2010-09-01,26.937,27.34,26.77,27.297,4100008,0
2010-09-02,27.428,27.428,27.01,27.305,3045575,0
2010-09-03,27.422,27.552,27.144,27.536,2928430,0
2010-09-07,27.465,27.783,27.257,27.282,3338309,0
2010-09-08,27.333,27.486,27.186,27.238,2622554,0
2010-09-09,27.472,27.58,27.319,27.405,2885147,0
2010-09-10,27.333,27.449,27.136,27.257,2917535,0
2010-09-13,27.422,27.486,27.202,27.217,2293596,0
2010-09-14,26.996,27.049,26.722,26.756,5678165,0
2010-09-15,26.741,26.793,26.43,26.626,6130483,0
2010-09-16,26.493,26.612,26.299,26.412,2970794,0
2010-09-17,26.46,26.684,26.333,26.466,5008886,0
2010-09-20,26.539,26.857,26.421,26.764,3346830,0
2010-09-21,26.722,26.81,26.5,26.546,3812753,0
2010-09-22,26.626,27.17,26.612,27.019,4717783,0
2010-09-23,26.97,27.588,26.931,27.252,6412842,0
2010-09-24,27.52,27.836,27.422,27.771,4465049,0
2010-09-27,27.836,28.243,27.747,27.988,5074354,0
2010-09-28,28.068,28.114,27.704,27.945,4177719,0
2010-09-29,27.931,28.163,27.704,28.092,3397344,0
2010-09-30,28.229,28.345,27.95,28.092,3666318,0
2010-10-01,28.321,28.403,28.032,28.345,4353213,0
2010-10-04,28.258,28.441,27.95,28.114,3067347,0
2010-10-05,28.384,28.512,28.281,28.296,6364603,0
2010-10-06,28.361,28.403,27.894,28.149,4630733,0
2010-10-07,28.25,28.265,27.877,28.032,3365766,0
2010-10-08,28.019,28.12,27.851,28.038,4519312,0
2010-10-11,28.032,28.126,27.939,28.019,2380114,0
2010-10-12,28.026,28.31,27.844,27.95,7853636,0
2010-10-13,28.163,28.37,27.945,28.345,4691094,0
2010-10-14,28.345,28.416,27.982,28.171,3407290,0
2010-10-15,28.389,28.424,28.068,28.377,3844417,0
2010-10-18,28.416,28.776,28.353,28.738,8144470,0
2010-10-19,28.673,28.974,28.512,28.738,4019446,0
2010-10-20,28.871,29.244,28.725,28.912,4633441,0
2010-10-21,29.002,29.161,28.558,28.665,6698556,0
2010-10-22,28.825,28.825,27.186,27.345,22302365,0
2010-10-25,27.428,27.631,27.019,27.065,11277578,0
2010-10-26,26.961,27.041,26.149,26.566,19132195,0
2010-10-27,26.452,26.478,26.252,26.43,5914870,0
2010-10-28,26.56,26.661,26.149,26.364,6025855,0
2010-10-29,26.372,26.528,26.233,26.475,3460957,0
2010-11-01,26.612,26.669,26.157,26.292,3819169,0
2010-11-02,26.437,26.916,26.397,26.857,5885116,0
2010-11-03,26.56,26.566,25.942,26.144,6217893,0
2010-11-04,26.405,26.421,26.077,26.205,7170956,0
2010-11-05,26.299,26.311,26.137,26.157,4747972,0
2010-11-08,26.037,26.306,26.037,26.277,4038275,0
2010-11-09,26.357,26.735,26.23,26.333,4360193,0
2010-11-10,26.437,26.437,25.875,25.99,4605397,0
2010-11-11,25.861,26.11,25.861,26.023,4339924,0
2010-11-12,25.97,25.99,25.642,25.779,3458669,0
2010-11-15,25.976,26.11,25.867,25.867,3283240,0
2010-11-16,25.831,25.847,25.509,25.635,4976446,0
2010-11-17,25.752,26.07,25.714,26.023,4124235,0
2010-11-18,26.317,26.324,26.057,26.26,3904841,0
2010-11-19,26.198,26.421,25.935,26.421,4487266,0
2010-11-22,26.26,26.292,25.896,26.205,3938725,0
2010-11-23,26.11,26.11,25.723,25.802,4300108,0
2010-11-24,25.95,26.05,25.618,25.765,4743308,0
2010-11-26,25.685,25.955,25.598,25.679,1702980,0
2010-11-29,25.642,25.831,25.524,25.773,2961479,0
2010-11-30,25.68,25.892,25.568,25.591,5046182,0
2010-12-01,25.918,25.97,25.618,25.656,4553580,0
2010-12-02,25.729,26.029,25.591,25.99,4799065,0
2010-12-03,25.902,26.125,25.779,25.97,8712688,0
2010-12-06,25.982,26.037,25.839,25.839,3151408,0
2010-12-07,25.95,26.357,25.902,25.918,5020384,0
2010-12-08,25.99,26.101,25.918,25.982,4352219,0
2010-12-09,26.029,26.11,25.911,25.95,3457053,0
2010-12-10,26.023,26.07,25.911,25.982,3252887,0
2010-12-13,26.093,26.149,25.99,26.045,5323264,0
2010-12-14,26.11,26.373,26.063,26.245,5941031,0
2010-12-15,26.237,26.311,25.961,26.125,5078771,0
2010-12-16,26.117,26.252,25.97,26.252,6321260,0
2010-12-17,26.225,26.466,26.137,26.444,5649646,0
2010-12-20,26.546,26.749,26.46,26.604,3713983,0
2010-12-21,26.713,26.81,26.588,26.698,3751059,0
2010-12-22,26.729,26.904,26.634,26.866,3097980,0
2010-12-23,26.873,27.107,26.793,26.996,2543912,0
2010-12-27,26.946,27.202,26.823,27.151,2211027,0
2010-12-28,27.164,27.319,27.058,27.238,2475924,0
2010-12-29,27.319,27.326,27.169,27.185,2014747,0
2010-12-30,27.162,27.223,27.006,27.149,2068609,0
2010-12-31,27.114,27.172,26.972,26.986,2770936,0
2011-01-03,27.158,27.566,27.07,27.449,3346503,0
2011-01-04,27.456,27.684,27.122,27.616,3543651,0
2011-01-05,27.528,27.783,27.449,27.711,3819324,0
2011-01-06,27.653,27.815,27.449,27.815,9555333,0
2011-01-07,27.827,28.019,27.66,27.877,9512998,0
2011-01-10,27.771,27.886,27.588,27.877,11862592,0
2011-01-11,27.945,27.945,27.639,27.747,5023593,0
2011-01-12,27.877,28.076,27.827,27.902,3793191,0
2011-01-13,27.902,28.038,27.815,27.958,5743768,0
2011-01-14,27.886,28.149,27.822,28.134,2629989,0
2011-01-18,28.038,28.345,27.95,28.25,3456823,0
2011-01-19,28.202,28.353,28.185,28.296,3321311,0
2011-01-20,28.302,28.753,28.302,28.718,5811002,0
2011-01-21,28.791,28.894,28.645,28.84,3908595,0
2011-01-24,28.791,29.015,28.711,28.738,3521510,0
2011-01-25,28.733,28.745,28.221,28.41,4978113,0
2011-01-26,28.497,28.63,28.154,28.377,6351871,0
2011-01-27,28.416,28.863,28.316,28.783,4313228,0
2011-01-28,28.806,29.103,28.258,28.258,3891290,0
2011-01-31,28.33,28.606,28.303,28.514,4540807,0
2011-02-01,28.652,29.03,28.55,28.966,12916955,0
2011-02-02,28.84,29.738,28.84,29.605,7995900,0
2011-02-03,29.323,29.485,28.812,29.229,13934569,0
2011-02-04,29.301,29.301,28.753,28.887,5690681,0
2011-02-07,28.943,29.156,28.863,29.095,2635537,0
2011-02-08,29.118,29.141,28.951,29.103,1858242,0
2011-02-09,28.987,29.118,28.894,29.103,3865784,0
2011-02-10,29.002,29.39,28.912,29.373,4433510,0
2011-02-11,29.285,29.343,28.84,28.966,5277913,0
2011-02-14,29.015,29.069,28.316,28.416,4666056,0
2011-02-15,28.441,28.769,28.265,28.57,3193160,0
2011-02-16,28.243,28.57,27.734,28.003,7196887,0
2011-02-17,27.982,28.046,27.734,27.894,5089742,0
2011-02-18,27.923,27.923,27.536,27.625,4927830,0
2011-02-22,27.398,28.154,27.398,27.851,5716643,0
2011-02-23,27.864,28.068,27.695,27.747,4333333,0
2011-02-24,27.747,28.092,27.514,27.815,6267622,0
2011-02-25,27.95,28.012,27.514,27.514,9005900,0
2011-02-28,27.517,28.153,27.297,27.917,5574485,0
2011-03-01,27.965,27.982,27.377,27.384,5632246,0
2011-03-02,27.313,27.353,26.99,27.202,5540802,0
2011-03-03,27.422,27.508,26.778,27.049,10476509,0
2011-03-04,27.049,27.058,26.581,26.978,8025132,0
2011-03-07,26.99,27.384,26.99,27.164,4218418,0
2011-03-08,27.21,27.486,27.164,27.325,3642565,0
2011-03-09,27.377,28.273,27.345,28.185,8070700,0
2011-03-10,27.965,28.497,27.894,27.931,5195117,0
2011-03-11,27.783,28.193,27.783,28.026,4553783,0
2011-03-14,27.815,28.092,27.544,27.931,4606495,0
2011-03-15,27.431,27.631,27.13,27.136,6034297,0
2011-03-16,27.136,27.238,26.478,26.669,7146860,0
2011-03-17,26.974,26.987,26.318,26.646,6020885,0
2011-03-18,26.866,26.985,26.539,26.618,5580251,0
2011-03-21,26.889,26.99,26.684,26.786,2223375,0
2011-03-22,26.836,27.003,26.618,26.83,5727083,0
2011-03-23,26.778,26.866,26.647,26.756,3085176,0
2011-03-24,26.844,26.931,26.612,26.661,3856828,0
2011-03-25,26.729,26.749,26.581,26.634,4266029,0
2011-03-28,26.722,26.749,26.421,26.421,4890445,0
2011-03-29,26.46,26.653,26.364,26.566,5025987,0
2011-03-30,26.698,27.252,26.676,27.058,4664685,0
2011-03-31,27.055,27.123,26.789,27.031,3435483,0
2011-04-01,27.107,27.29,27.026,27.151,2681322,0
2011-04-04,27.158,27.232,26.882,27.049,2678135,0
2011-04-05,26.987,27.054,26.778,26.802,2606057,0
2011-04-06,26.836,27.21,26.764,27.17,3243378,0
2011-04-07,27.095,27.095,26.859,27.081,2789244,0
2011-04-08,27.081,27.142,26.892,27.063,2802593,0
2011-04-11,27.065,27.098,26.653,26.793,6204914,0
2011-04-12,26.66,27.006,26.603,26.974,5337665,0
2011-04-13,27.107,27.514,27.003,27.493,6065234,0
2011-04-14,27.465,27.844,27.384,27.777,5294920,0
2011-04-15,27.967,28.263,27.947,27.99,4523046,0
2011-04-18,27.693,28.064,27.621,27.782,2860651,0
2011-04-19,27.806,28.24,27.77,28.079,4133482,0
2011-04-20,28.206,28.484,28.122,28.344,3275044,0
2011-04-21,28.425,28.566,28.28,28.336,1871000,0
2011-04-25,28.296,28.464,28.215,28.215,3489561,0
2011-04-26,28.416,28.789,28.369,28.7,3914038,0
2011-04-27,28.716,28.958,28.572,28.87,2950113,0
2011-04-28,28.87,29.076,28.7,29.016,2588269,0
2011-04-29,29.013,29.18,28.804,29.128,4205631,0
2011-05-02,29.233,29.26,28.818,28.877,6174403,0
2011-05-03,30.25,30.685,29.74,30.627,12285999,0
2011-05-04,30.731,31.114,30.546,30.909,7013058,0
2011-05-05,30.746,30.798,30.354,30.457,5392755,0
2011-05-06,30.665,30.982,30.581,30.708,4300572,0
2011-05-09,30.74,30.834,30.428,30.708,3436012,0
2011-05-10,31.033,32.022,31.033,31.625,11598389,0
2011-05-11,31.593,31.609,31.233,31.47,4575561,0
2011-05-12,31.387,32.206,31.387,32.17,6333815,0
2011-05-13,32.081,32.164,31.352,31.409,8344307,0
2011-05-16,33.011,33.825,32.748,32.849,13464405,0
2011-05-17,32.686,33.7,32.668,33.632,8714042,0
2011-05-18,33.544,33.589,32.823,33.138,6368386,0
2011-05-19,33.133,33.234,32.96,33.086,4631129,0
2011-05-20,33.05,33.182,32.849,33.058,4740353,0
2011-05-23,32.76,33.042,32.392,32.481,4664385,0
2011-05-24,32.636,33.108,32.49,32.823,3081696,0
2011-05-25,32.525,33.161,32.417,32.917,4273456,0
2011-05-26,32.79,32.798,32.334,32.709,3357859,0
2011-05-27,32.836,33.153,32.668,32.754,2240299,0
2011-05-31,33.033,33.049,32.715,32.949,3289147,0
2011-06-01,32.896,32.91,32.497,32.497,3913785,0
2011-06-02,32.579,32.586,32.143,32.296,4198041,0
2011-06-03,32.008,32.32,31.707,32.252,7098821,0
2011-06-06,32.157,32.224,31.844,32,2523880,0
2011-06-07,32.111,32.422,32.014,32.022,2694226,0
2011-06-08,32.081,32.206,31.78,32.014,4135943,0
2011-06-09,32.081,32.45,31.86,32.312,3155675,0
2011-06-10,32.134,32.157,31.824,31.913,3063624,0
2011-06-13,32.022,32.037,31.681,31.721,3656920,0
2011-06-14,32.636,32.636,32.191,32.348,4319180,0
2011-06-15,32.143,32.354,31.558,31.771,3918429,0
2011-06-16,31.767,32.323,31.767,32.061,3428509,0
2011-06-17,32.272,32.597,32.157,32.304,4203287,0
2011-06-20,32.28,32.619,32.089,32.614,2717052,0
2011-06-21,32.694,33.042,32.481,32.651,8133065,0
2011-06-22,32.554,32.754,32.304,32.422,2657538,0
2011-06-23,32.15,32.215,31.625,31.979,3349960,0
2011-06-24,31.986,32.191,31.647,31.796,8065810,0
2011-06-27,31.836,32.17,31.816,31.942,2314509,0
2011-06-28,32,32.157,31.852,32.111,2484839,0
2011-06-29,32.17,32.554,32.053,32.458,2890438,0
2011-06-30,32.481,32.677,32.248,32.61,2315076,0
2011-07-01,32.504,33.003,32.382,32.958,2564072,0
2011-07-05,32.81,32.81,32.406,32.561,2673913,0
2011-07-06,32.539,32.769,32.414,32.629,1856325,0
2011-07-07,32.81,33.078,32.695,32.982,2595474,0
2011-07-08,32.786,32.987,32.636,32.966,2379555,0
2011-07-11,32.644,32.694,32.376,32.554,2387613,0
2011-07-12,32.428,32.756,32.358,32.421,3815049,0
2011-07-13,32.579,32.679,32.239,32.296,2634381,0
2011-07-14,32.296,32.429,31.993,32.037,2907424,0
2011-07-15,32.12,32.18,31.767,31.964,3643000,0
2011-07-18,31.831,31.942,31.593,31.666,2257345,0
2011-07-19,31.703,31.889,31.432,31.821,2374291,0
2011-07-20,31.942,32.28,31.78,32.075,1888564,0
2011-07-21,32.636,32.998,32.505,32.888,3340230,0
2011-07-22,32.838,32.851,32.592,32.762,2316315,0
2011-07-25,32.888,33.597,32.798,33.484,5221155,0
2011-07-26,33.505,33.603,33.265,33.489,2780354,0
2011-07-27,33.489,33.571,33.219,33.334,3157666,0
2011-07-28,33.347,33.39,33.057,33.16,11268465,0
2011-07-29,32.949,33.36,32.76,32.975,11534681,0
2011-08-01,33.123,33.25,32.928,33.108,8885072,0
2011-08-02,33.048,33.19,32.586,32.586,7856997,0
2011-08-03,32.464,32.614,32.031,32.509,4243281,0
2011-08-04,32.152,32.397,30.842,30.886,6064343,0
2011-08-05,31.059,31.104,30.072,30.931,7686162,0
2011-08-08,30.318,30.593,29.153,29.31,11848959,0
2011-08-09,29.622,30.58,28.994,30.536,8449400,0
2011-08-10,30.095,30.625,29.592,29.681,7245008,0
2011-08-11,29.907,31.635,29.847,31.269,5188244,0
2011-08-12,31.32,31.656,30.698,30.895,4135410,0
2011-08-15,31.088,32.008,30.999,31.986,4700665,0
2011-08-16,31.621,31.979,31.537,31.83,3315964,0
2011-08-17,31.919,32.496,31.903,32.202,2870354,0
2011-08-18,31.531,31.752,31.157,31.514,4507285,0
2011-08-19,31.253,31.561,30.97,31.222,4344780,0
2011-08-22,31.651,31.76,30.804,30.923,4035708,0
2011-08-23,31.066,31.814,30.765,31.806,4676935,0
2011-08-24,32.165,32.719,31.867,32.553,4691494,0
2011-08-25,32.703,32.703,31.794,31.957,3432106,0
2011-08-26,31.752,32.008,31.013,31.806,2852352,0
2011-08-29,32.18,32.645,32.112,32.592,3610790,0
2011-08-30,32.39,32.943,32.39,32.794,3998176,0
2011-08-31,32.912,33.139,32.883,33.093,5409609,0
2011-09-01,33.108,33.25,32.818,32.851,3662321,0
2011-09-02,32.442,32.588,32.142,32.17,2469076,0
2011-09-06,31.499,32.112,31.201,32.09,3279064,0
2011-09-07,32.464,32.723,32.248,32.533,4644358,0
2011-09-08,32.365,33.132,32.352,32.884,3071879,0
2011-09-09,32.561,32.561,31.776,31.941,4001390,0
2011-09-12,31.587,32.323,31.58,32.323,3164879,0
2011-09-13,32.397,32.62,32.008,32.561,2453661,0
2011-09-14,32.592,33.265,32.338,32.987,2763920,0
2011-09-15,33.219,33.617,33.07,33.505,2029797,0
2011-09-16,33.699,34.012,33.465,33.976,3861182,0
2011-09-19,33.489,33.706,33.25,33.603,2426416,0
2011-09-20,33.721,34.781,33.571,34.416,3651846,0
2011-09-21,34.327,34.648,33.878,33.894,3349320,0
2011-09-22,33.152,33.39,32.801,33.265,4774555,0
2011-09-23,32.845,33.944,32.845,33.742,3797746,0
2011-09-26,33.968,34.026,33.505,33.908,2972432,0
2011-09-27,34.208,34.363,33.571,33.728,3820772,0
2011-09-28,33.781,34.074,33.39,33.505,3290705,0
2011-09-29,34.026,34.066,33.547,33.961,6756284,0
2011-09-30,33.783,34.074,33.583,33.591,3721511,0
2011-10-03,33.334,33.885,32.488,32.614,4048251,0
2011-10-04,32.382,32.677,31.594,32.623,4417768,0
2011-10-05,32.808,32.912,32.01,32.457,4335929,0
2011-10-06,32.374,32.684,32.095,32.677,4348938,0
2011-10-07,32.838,33.424,32.762,33.123,3565532,0
2011-10-10,33.571,33.916,33.452,33.901,2110528,0
2011-10-11,33.818,33.833,33.363,33.571,2879320,0
2011-10-12,33.645,33.976,33.398,33.685,2182268,0
2011-10-13,33.437,33.445,31.986,32.727,9321274,0
2011-10-14,32.958,33.277,32.774,33.133,3097790,0
2011-10-17,33.115,33.334,32.875,32.966,2550529,0
2011-10-18,33.018,33.28,32.636,33.138,2780278,0
2011-10-19,33.115,33.885,33.108,33.699,4654415,0
2011-10-20,33.751,33.961,33.458,33.699,12484522,0
2011-10-21,33.881,34.328,33.85,34.299,13652885,0
2011-10-24,34.225,34.372,33.952,34.087,13315843,0
2011-10-25,33.926,34.064,33.562,33.595,2996385,0
2011-10-26,33.957,34.08,33.313,33.388,4283988,0
2011-10-27,34.08,34.373,33.919,34.115,4217683,0
2011-10-28,34.057,34.057,33.443,33.957,4377065,0
2011-10-31,34.058,34.203,33.558,33.621,3979870,0
2011-11-01,33.207,33.948,32.905,33.632,4900384,0
2011-11-02,34.057,34.48,33.965,34.231,5203669,0
2011-11-03,34.115,34.774,34.023,34.638,3942180,0
2011-11-04,34.504,34.607,33.843,34.448,3057604,0
2011-11-07,34.472,34.594,34.124,34.571,1855702,0
2011-11-08,34.539,34.82,34.19,34.82,2685567,0
2011-11-09,34.397,34.413,33.776,33.866,2961999,0
2011-11-10,34.382,34.382,33.776,33.874,3265476,0
2011-11-11,34.072,34.457,34.072,34.405,2224767,0
2011-11-14,34.237,34.265,33.821,33.85,6238233,0
2011-11-15,33.85,34.539,33.843,34.448,2897388,0
2011-11-16,34.016,34.29,33.843,33.881,3386896,0
2011-11-17,33.881,33.919,33.064,33.207,4733707,0
2011-11-18,33.457,33.736,33.352,33.519,2856877,0
2011-11-21,33.253,33.253,32.829,32.958,3234660,0
2011-11-22,32.934,32.975,32.29,32.316,3466317,0
2011-11-23,32.133,32.133,31.451,31.685,3451320,0
2011-11-25,31.669,31.944,31.642,31.746,1185130,0
2011-11-28,32.421,32.656,32.177,32.358,3590151,0
2011-11-29,32.421,32.783,32.415,32.732,2969156,0
2011-11-30,33.693,33.909,33.303,33.66,4710265,0
2011-12-01,33.685,33.972,33.435,33.828,2703137,0
2011-12-02,33.995,34.093,33.496,33.527,3677755,0
2011-12-05,33.881,34.245,33.562,33.784,2449484,0
2011-12-06,33.934,34.242,33.866,34.095,2184239,0
2011-12-07,34.064,34.341,33.897,34.225,2766160,0
2011-12-08,34.168,34.253,33.547,33.617,2901966,0
2011-12-09,33.723,33.941,33.435,33.889,2449880,0
2011-12-12,33.761,33.843,33.125,33.428,2718833,0
2011-12-13,33.57,33.919,33.421,33.678,3221719,0
2011-12-14,33.661,33.73,33.194,33.245,3189842,0
2011-12-15,33.457,33.693,33.291,33.54,2629078,0
2011-12-16,33.617,33.678,32.783,32.874,7941554,0
2011-12-19,33.058,33.207,32.05,32.157,4659246,0
2011-12-20,32.533,32.891,32.429,32.829,3780325,0
2011-12-21,32.934,33.632,32.9,33.54,3714851,0
2011-12-22,33.685,33.685,33.395,33.527,2094144,0
2011-12-23,33.693,33.897,33.562,33.595,2370717,0
2011-12-27,33.617,34.023,33.595,33.933,1676829,0
2011-12-28,33.965,34.064,33.836,33.881,2165390,0
2011-12-29,33.933,34.181,33.906,34.162,1832224,0
2011-12-30,34.065,34.135,33.514,33.537,2215036,0
2012-01-03,33.814,33.866,32.185,32.407,7000243,0
2012-01-04,32.374,32.374,31.76,31.935,5940450,0
2012-01-05,31.906,31.989,31.724,31.836,4999940,0
2012-01-06,31.92,32.01,31.786,31.952,3472571,0
2012-01-09,32.058,32.177,31.831,32.095,7454430,0
2012-01-10,32.157,32.299,31.982,32.079,3825093,0
2012-01-11,31.924,32.018,31.791,31.791,3399013,0
2012-01-12,31.912,32.01,31.736,31.942,3310857,0
2012-01-13,31.791,31.924,31.652,31.919,4136660,0
2012-01-17,32.165,32.294,31.727,31.782,4336207,0
2012-01-18,31.807,31.884,31.565,31.768,4106903,0
2012-01-19,31.795,31.831,31.095,31.141,4944905,0
2012-01-20,31.198,31.436,31.077,31.436,3295015,0
2012-01-23,31.475,31.996,31.475,31.8,5358452,0
2012-01-24,31.685,31.711,31.186,31.24,3873852,0
2012-01-25,31.066,31.906,30.559,31.892,7115044,0
2012-01-26,31.903,32.539,31.84,32.341,16826623,0
2012-01-27,32.341,32.354,31.644,31.988,14525847,0
2012-01-30,31.972,32.066,31.671,31.903,14722519,0
2012-01-31,32.071,32.086,31.605,31.962,4736176,0
2012-02-01,32.026,32.327,31.889,32.209,5209889,0
2012-02-02,33.039,34.166,32.944,33.269,12414950,0
2012-02-03,33.613,33.613,32.937,33.369,5007436,0
2012-02-06,33.269,33.331,33,33.153,3158862,0
2012-02-07,33.068,33.221,32.86,33.144,3018059,0
2012-02-08,33.153,33.278,32.581,32.916,3644197,0
2012-02-09,32.961,32.961,32.503,32.707,2442156,0
2012-02-10,32.615,32.748,32.349,32.692,3044818,0
2012-02-13,32.885,33.161,32.826,32.984,2875484,0
2012-02-14,32.877,33.092,32.769,33.084,2258918,0
2012-02-15,33.068,33.138,32.671,32.776,2106626,0
2012-02-16,32.869,33.558,32.869,33.369,2988323,0
2012-02-17,33.613,33.613,33.132,33.253,2516878,0
2012-02-21,33.269,33.491,33.161,33.269,2673317,0
2012-02-22,33.314,33.734,33.253,33.537,2737722,0
2012-02-23,33.583,33.941,33.506,33.727,3864742,0
2012-02-24,33.805,33.99,33.72,33.783,6185370,0
2012-02-27,33.766,33.85,33.523,33.599,3005664,0
2012-02-28,33.575,33.705,33.077,33.583,3551527,0
2012-02-29,33.737,34.166,33.428,33.946,5501069,0
2012-03-01,34.095,34.119,33.712,33.99,3902896,0
2012-03-02,34.034,34.229,33.843,34.095,2260955,0
2012-03-05,34.249,34.34,34.004,34.27,2443209,0
2012-03-06,34.144,34.306,33.783,34.27,3244080,0
2012-03-07,34.185,34.333,33.858,34.229,3670800,0
2012-03-08,34.32,34.326,33.982,34.081,2866882,0
2012-03-09,34.095,34.314,33.934,34.27,2085111,0
2012-03-12,34.185,34.609,34.127,34.589,2608025,0
2012-03-13,34.565,34.624,34.166,34.48,2496240,0
2012-03-14,34.495,34.565,33.99,34.101,2699831,0
2012-03-15,34.052,34.136,33.813,34.052,1996003,0
2012-03-16,34.034,34.221,33.889,34.11,3206364,0
2012-03-19,34.058,34.221,33.789,33.798,2580719,0
2012-03-20,33.69,33.982,33.566,33.881,1973435,0
2012-03-21,33.996,33.996,33.766,33.828,1724477,0
2012-03-22,33.734,34.255,33.734,34.203,3616657,0
2012-03-23,34.255,34.456,34.221,34.279,4820999,0
2012-03-26,34.424,34.64,34.255,34.54,3241863,0
2012-03-27,34.573,34.841,34.418,34.723,4117639,0
2012-03-28,34.771,34.925,34.381,34.589,3959799,0
2012-03-29,34.418,35.713,34.026,34.862,4870247,0
2012-03-30,34.955,35.114,34.808,34.948,3448021,0
2012-04-02,34.708,35.184,34.693,35.109,3126266,0
2012-04-03,35.218,35.218,34.841,35.103,2654112,0
2012-04-04,35.055,35.592,35.011,35.305,4234450,0
2012-04-05,35.158,35.29,35.026,35.188,3532461,0
2012-04-09,34.901,35.109,34.841,34.954,4238169,0
2012-04-10,34.917,34.917,34.221,34.431,4152085,0
2012-04-11,34.686,34.708,34.418,34.509,4060854,0
2012-04-12,34.504,34.656,34.255,34.648,2927206,0
2012-04-13,34.637,34.877,34.42,34.451,2543167,0
2012-04-16,34.74,35.017,34.431,34.816,7026857,0
2012-04-17,34.995,35.126,34.576,35.111,2722143,0
2012-04-18,34.969,35.262,34.833,35.079,2347089,0
2012-04-19,35.053,35.053,34.648,34.816,3227960,0
2012-04-20,34.808,35.26,34.784,35.073,3219703,0
2012-04-23,35.123,35.255,34.801,34.954,3393651,0
2012-04-24,34.94,35.285,34.94,35.208,3248529,0
2012-04-25,35.339,35.613,35.136,35.613,3877820,0
2012-04-26,35.506,35.933,35.452,35.832,12212246,0
2012-04-27,35.947,36.119,35.778,36.034,11507636,0
2012-04-30,35.914,36.031,35.819,35.89,10261702,0
2012-05-01,35.832,36.431,35.739,36.329,3720229,0
2012-05-02,36.305,36.431,36.066,36.152,3401704,0
2012-05-03,36.057,36.321,35.901,36.297,4532730,0
2012-05-04,36.297,36.569,36.189,36.431,3962785,0
2012-05-07,36.329,36.587,36.259,36.437,3630304,0
2012-05-08,36.289,36.537,36.152,36.484,3817504,0
2012-05-09,36.337,36.74,36.203,36.537,3768395,0
2012-05-10,36.708,37.026,36.607,36.917,4810371,0
2012-05-11,36.886,37.22,36.825,37.08,3139888,0
2012-05-14,36.917,37.213,36.895,37.158,3714402,0
2012-05-15,37.119,37.204,36.981,37.128,3652303,0
2012-05-16,37.15,37.19,36.942,37.08,4790801,0
2012-05-17,37.072,37.158,36.902,37.003,2706549,0
2012-05-18,37.051,37.175,36.95,37.072,5513172,0
2012-05-21,37.228,37.228,36.886,36.986,3996598,0
2012-05-22,37.034,37.359,36.95,36.994,4736825,0
2012-05-23,36.196,36.655,36.066,36.267,5148474,0
2012-05-24,36.358,36.763,36.237,36.587,5758228,0
2012-05-25,36.477,36.74,36.274,36.337,4860775,0
2012-05-29,36.444,36.484,36.174,36.305,3857451,0
2012-05-30,36.09,36.321,35.926,35.947,3651944,0
2012-05-31,36.022,36.463,35.944,36.29,3229083,0
2012-06-01,36.082,36.321,36.011,36.074,2901298,0
2012-06-04,36.181,36.358,36.003,36.297,2304787,0
2012-06-05,36.219,36.693,36.134,36.516,2643075,0
2012-06-06,36.578,37.058,36.398,37.058,2946377,0
2012-06-07,37.269,37.281,36.578,36.942,8289989,0
2012-06-08,36.848,37.128,36.7,37.119,2417613,0
2012-06-11,37.236,37.46,37.034,37.058,1908794,0
2012-06-12,37.043,37.167,36.678,36.986,1569563,0
2012-06-13,36.972,37.026,36.671,36.81,2135303,0
2012-06-14,36.841,37.322,36.724,37.262,2301388,0
2012-06-15,37.346,37.608,37.252,37.608,3788668,0
2012-06-18,37.571,37.966,37.537,37.856,2656992,0
2012-06-19,37.904,38.361,37.887,38.159,3432728,0
2012-06-20,38.097,38.191,37.578,37.631,3714438,0
2012-06-21,37.818,37.919,37.322,37.338,4121830,0
2012-06-22,37.529,37.546,37.305,37.322,3096278,0
2012-06-25,37.15,37.213,36.886,37.119,3279476,0
2012-06-26,37.196,37.236,36.895,37.051,2135697,0
2012-06-27,37.167,37.664,37.167,37.555,1399722,0
2012-06-28,37.407,37.649,37.228,37.601,2257559,0
2012-06-29,37.98,38.223,37.904,38.151,2466307,0
2012-07-02,38.329,38.724,38.204,38.701,2891601,0
2012-07-03,38.706,38.706,38.424,38.659,1352573,0
2012-07-05,38.448,38.626,38.157,38.329,2198523,0
2012-07-06,38.09,38.261,37.919,38.144,2186728,0
2012-07-09,38.137,38.329,37.764,37.966,1845305,0
2012-07-10,38.073,38.223,37.856,37.919,2263791,0
2012-07-11,37.623,38.159,37.623,37.98,2656834,0
2012-07-12,37.895,38.223,37.834,38.065,1830745,0
2012-07-13,38.07,38.383,38.009,38.268,2168689,0
2012-07-16,38.204,38.545,38.09,38.492,2057401,0
2012-07-17,38.541,38.597,38.108,38.383,1885287,0
2012-07-18,38.289,38.626,38.047,38.59,3204277,0
2012-07-19,38.656,39.036,38.545,38.981,3029406,0
2012-07-20,38.894,39.285,38.792,39.066,7885932,0
2012-07-23,38.872,39.029,38.57,38.701,6884370,0
2012-07-24,38.519,38.651,38.142,38.314,3197134,0
2012-07-25,38.321,38.44,37.842,37.879,2501831,0
2012-07-26,38.268,38.572,38.103,38.548,1813373,0
2012-07-27,38.776,39.169,38.651,39.13,2155515,0
2012-07-30,39.13,39.491,38.885,39.45,2219848,0
2012-07-31,39.446,39.516,38.936,38.95,2483575,0
2012-08-01,39.122,39.663,38.856,38.885,2243158,0
2012-08-02,38.706,38.738,38.009,38.356,3542655,0
2012-08-03,38.59,38.926,38.441,38.833,2024916,0
2012-08-06,38.964,39.303,38.643,38.684,1943008,0
2012-08-07,39.107,39.419,36.141,36.188,10168694,0
2012-08-08,35.977,36.61,35.733,35.994,8716808,0
2012-08-09,35.772,36.118,35.584,35.922,4008252,0
2012-08-10,35.883,35.984,35.686,35.961,3953904,0
2012-08-13,35.883,36.08,35.749,35.961,2653338,0
2012-08-14,35.851,36.297,35.798,36.173,4272270,0
2012-08-15,36.173,36.297,35.961,36.159,2610040,0
2012-08-16,36.228,36.29,36.022,36.064,2334800,0
2012-08-17,36.132,36.219,35.798,35.977,2583306,0
2012-08-20,35.851,36.124,35.851,36.071,1826136,0
2012-08-21,35.961,36.159,35.709,35.883,2178626,0
2012-08-22,35.874,36.001,35.671,35.811,1682795,0
2012-08-23,35.819,35.819,35.153,35.192,3085651,0
2012-08-24,35.162,35.373,35.02,35.091,4206110,0
2012-08-27,35.099,35.23,34.934,35.028,2824236,0
2012-08-28,34.948,35.043,34.677,34.791,2551083,0
2012-08-29,34.849,34.963,34.41,34.504,3538142,0
2012-08-30,34.488,34.509,34.308,34.308,3279574,0
2012-08-31,34.368,34.455,34.243,34.272,2760074,0
2012-09-04,34.308,34.423,34.108,34.108,2962611,0
2012-09-05,34.108,34.204,33.436,33.551,4809091,0
2012-09-06,33.725,34.057,33.695,34,3270957,0
2012-09-07,34.007,34.086,33.702,33.819,2607917,0
2012-09-10,33.914,33.914,33.559,33.602,2275916,0
2012-09-11,33.616,33.616,33.404,33.481,2342803,0
2012-09-12,33.458,33.481,32.982,33.428,3132271,0
2012-09-13,33.372,34.308,33.342,34.3,4633274,0
2012-09-14,34.291,34.343,33.702,33.944,6586035,0
2012-09-17,33.952,34.204,33.85,33.944,2727480,0
2012-09-18,33.944,34.057,33.74,33.962,2269545,0
2012-09-19,34.177,34.236,33.859,34.15,2709264,0
2012-09-20,33.985,34.746,33.985,34.659,3610201,0
2012-09-21,34.705,34.705,34.223,34.659,4467678,0
2012-09-24,34.652,34.943,34.509,34.824,2668118,0
2012-09-25,34.902,35.107,34.746,34.746,2351162,0
2012-09-26,34.791,35.091,34.762,34.84,1809167,0
2012-09-27,34.856,34.886,34.557,34.557,2218035,0
2012-09-28,34.557,34.689,34.351,34.591,2101207,0
2012-10-01,34.721,34.832,34.479,34.557,2793999,0
2012-10-02,34.737,34.783,34.504,34.746,1844045,0
2012-10-03,34.746,35.076,34.705,35.066,2019627,0
2012-10-04,35.129,35.343,35.076,35.192,2461949,0
2012-10-05,35.257,35.294,35.084,35.153,2493600,0
2012-10-08,35.084,35.262,34.911,35.076,1974628,0
2012-10-09,35.066,35.303,34.911,35.248,1905712,0
2012-10-10,35.262,35.294,34.955,35.006,2211558,0
2012-10-11,35.162,35.733,34.886,35.45,2674603,0
2012-10-12,35.537,35.634,35.079,35.219,1421374,0
2012-10-15,35.202,35.381,34.849,35.381,1878143,0
2012-10-16,35.066,35.655,35.066,35.655,2253077,0
2012-10-17,35.686,36.022,35.521,35.906,1916347,0
2012-10-18,35.906,36.297,35.798,36.297,1741643,0
2012-10-19,36.385,36.511,35.922,36.064,2959622,0
2012-10-22,35.968,36.124,35.694,35.951,2928925,0
2012-10-23,35.709,35.866,35.606,35.709,1839647,0
2012-10-24,35.712,35.84,35.577,35.625,2130900,0
2012-10-25,35.84,35.992,35.705,35.992,7763282,0
2012-10-26,36.038,36.108,35.757,35.788,7941310,0
2012-10-31,35.866,36.368,35.78,35.859,3524300,0
2012-11-01,35.798,35.89,35.192,35.222,3373775,0
2012-11-02,35.442,35.482,34.832,34.868,3088757,0
2012-11-05,34.727,34.745,33.72,33.79,4218120,0
2012-11-06,33.83,34.395,33.79,34.309,3531778,0
2012-11-07,34.097,34.097,33.442,33.593,3139056,0
2012-11-08,33.672,34.483,33.672,34.078,3879317,0
2012-11-09,33.932,34.177,33.672,33.734,2418183,0
2012-11-12,33.696,33.727,33.146,33.258,1658291,0
2012-11-13,33.133,33.672,33.02,33.434,2028382,0
2012-11-14,33.451,33.537,32.75,32.807,2720403,0
2012-11-15,32.807,33.053,32.367,32.686,3981052,0
2012-11-16,32.727,33.011,32.49,32.851,3538423,0
2012-11-19,33.092,33.124,32.694,33.005,2810762,0
2012-11-20,33.036,33.053,32.631,32.91,2274521,0
2012-11-21,32.947,33.06,32.331,32.719,2788606,0
2012-11-23,32.798,32.845,32.432,32.615,1384757,0
2012-11-26,32.559,33.384,32.559,33.17,2781416,0
2012-11-27,33.226,33.479,33.146,33.331,2356697,0
2012-11-28,33.345,33.76,33.116,33.751,2486554,0
2012-11-29,33.839,33.948,33.672,33.734,2079178,0
2012-11-30,33.766,34.045,33.616,33.72,3804947,0
2012-12-03,33.83,33.83,33.17,33.575,3309573,0
2012-12-04,33.593,33.696,33.092,33.124,2684656,0
2012-12-05,33.211,33.672,32.974,33.37,4458952,0
2012-12-06,33.392,33.479,32.974,33.005,4088654,0
2012-12-07,33.045,33.163,32.837,32.917,3491340,0
2012-12-10,32.851,32.997,32.656,32.997,2578220,0
2012-12-11,33.02,33.251,32.772,32.957,3824315,0
2012-12-12,32.974,33.204,32.71,32.719,3435635,0
2012-12-13,32.694,32.727,32.163,32.338,2888139,0
2012-12-14,32.297,32.384,32.14,32.367,2804717,0
2012-12-17,32.384,32.75,32.384,32.745,2522380,0
2012-12-18,32.402,33.011,32.402,32.965,3298875,0
2012-12-19,33.02,33.067,32.798,32.957,4573464,0
2012-12-20,33.02,33.163,32.772,32.988,3660264,0
2012-12-21,32.902,33.258,32.877,33.045,6528851,0
2012-12-24,33.06,33.204,32.886,33.155,1698508,0
2012-12-26,33.155,33.267,32.965,33.092,2592217,0
2012-12-27,33.036,33.155,32.536,33.076,3101092,0
2012-12-28,32.91,33.116,32.694,32.701,1900477,0
2012-12-31,32.71,33.211,32.44,33.163,2663427,0
2013-01-02,33.529,33.751,33.028,33.338,4708207,0
2013-01-03,33.331,33.585,33.251,33.384,2748271,0
2013-01-04,33.451,33.472,33.211,33.363,3319301,0
2013-01-07,33.297,33.297,32.91,32.947,2374847,0
2013-01-08,32.851,32.933,32.656,32.807,2776837,0
2013-01-09,32.824,32.845,31.773,31.94,7075147,0
2013-01-10,31.981,32.122,31.763,31.861,4543254,0
2013-01-11,31.56,31.792,31.368,31.677,6235876,0
2013-01-14,31.694,31.726,31.281,31.36,3914375,0
2013-01-15,31.36,31.704,31.266,31.662,4097159,0
2013-01-16,31.566,31.647,31.234,31.266,3551759,0
2013-01-17,31.36,31.51,31.13,31.296,2526747,0
2013-01-18,31.385,31.677,31.376,31.677,3129452,0
2013-01-22,31.346,31.749,31.296,31.685,4444185,0
2013-01-23,31.575,31.575,31.114,31.209,4605655,0
2013-01-24,31.266,31.756,31.266,31.704,4470624,0
2013-01-25,31.742,32.075,31.566,31.981,11532977,0
2013-01-28,32.106,32.106,31.726,31.836,10624839,0
2013-01-29,31.843,32.272,31.836,32.244,11492972,0
2013-01-30,32.149,32.272,31.782,31.94,5068043,0
2013-01-31,31.843,32.186,31.836,32.157,3374506,0
2013-02-01,32.209,32.376,32.01,32.157,4317387,0
2013-02-04,32.027,32.044,31.566,31.742,5047764,0
2013-02-05,31.854,32.088,31.783,31.863,4125811,0
2013-02-06,31.863,32.217,31.726,32.162,5174811,0
2013-02-07,32.146,32.53,32.103,32.331,5368529,0
2013-02-08,32.315,32.385,32.065,32.385,2903104,0
2013-02-11,32.352,32.434,32.096,32.412,6266452,0
2013-02-12,32.474,32.699,32.412,32.612,4702892,0
2013-02-13,32.675,32.902,32.669,32.757,4164477,0
2013-02-14,32.675,32.902,32.483,32.602,4273856,0
2013-02-15,32.652,32.716,32.483,32.669,2364073,0
2013-02-19,32.743,33.192,32.734,33.078,5151477,0
2013-02-20,32.983,33.255,32.602,32.662,8218184,0
2013-02-21,32.652,32.707,32.112,32.128,5305159,0
2013-02-22,32.271,32.645,32.217,32.645,4789404,0
2013-02-25,32.691,32.989,31.831,31.854,6961033,0
2013-02-26,31.887,31.912,30.808,31.323,8060829,0
2013-02-27,31.387,31.814,31.387,31.764,3188998,0
2013-02-28,31.814,32.007,31.525,31.792,4182569,0
2013-03-01,31.845,31.902,31.654,31.806,3670831,0
2013-03-04,31.814,32.176,31.726,32.096,2348441,0
2013-03-05,32.137,32.331,32.08,32.255,2570457,0
2013-03-06,32.331,32.612,32.191,32.612,2872320,0
2013-03-07,32.635,32.824,32.612,32.824,3782040,0
2013-03-08,32.851,33.013,32.725,32.933,2694424,0
2013-03-11,32.895,33.15,32.836,33.15,2362657,0
2013-03-12,33.192,33.273,33.007,33.15,2652997,0
2013-03-13,33.15,33.273,32.917,33.263,3091582,0
2013-03-14,33.337,33.56,33.15,33.56,3917554,0
2013-03-15,33.28,33.917,33.263,33.901,5524765,0
2013-03-18,33.666,33.859,33.56,33.619,2686514,0
2013-03-19,33.707,33.827,33.32,33.498,3615500,0
2013-03-20,33.569,33.892,33.569,33.779,6297903,0
2013-03-21,33.691,33.771,33.4,33.4,3225484,0
2013-03-22,33.383,33.409,32.796,32.895,3958777,0
2013-03-25,32.91,33.183,32.645,32.824,3050028,0
2013-03-26,32.948,33.222,32.926,33.215,2602435,0
2013-03-27,33.062,33.577,33.013,33.538,2646328,0
2013-03-28,33.523,33.99,33.463,33.981,3147926,0
2013-04-01,33.981,33.981,33.746,33.851,1636024,0
2013-04-02,33.875,34.026,33.737,33.859,2251166,0
2013-04-03,33.875,33.939,33.626,33.827,2238734,0
2013-04-04,33.851,34.666,33.843,34.649,3612359,0
2013-04-05,34.341,35.533,34.276,35.501,6042176,0
2013-04-08,35.632,35.761,35.268,35.751,3293771,0
2013-04-09,35.744,36.201,35.568,36.002,6284144,0
2013-04-10,36.113,36.549,36.048,36.38,3328989,0
2013-04-11,36.436,36.886,36.38,36.611,3043018,0
2013-04-12,36.485,36.831,36.34,36.815,2681326,0
2013-04-15,36.686,36.903,36.275,36.275,2355001,0
2013-04-16,36.51,36.909,36.179,36.878,2484101,0
2013-04-17,36.725,36.725,36.307,36.461,3429422,0
2013-04-18,36.597,36.815,36.461,36.725,2857345,0
2013-04-19,36.831,36.976,36.251,36.759,4143186,0
2013-04-22,36.693,37.112,36.611,36.928,2333330,0
2013-04-23,36.99,37.04,36.709,36.969,2034447,0
2013-04-24,36.969,37.305,36.798,37.178,2423937,0
2013-04-25,37.192,37.305,36.734,37.28,9700654,0
2013-04-26,37.25,37.523,37.16,37.426,9377158,0
2013-04-29,37.547,37.596,36.693,37.297,10628769,0
2013-04-30,37.274,37.66,37.217,37.523,2602941,0
2013-05-01,37.467,37.603,37.187,37.267,1827666,0
2013-05-02,37.362,37.587,36.909,37.088,2912198,0
2013-05-03,37.218,37.242,36.632,36.666,3861218,0
2013-05-06,36.575,36.754,35.345,36.005,3113425,0
2013-05-07,36.305,36.388,35.734,35.939,3132437,0
2013-05-08,35.85,35.964,35.351,35.566,2792002,0
2013-05-09,35.492,35.597,34.742,34.863,7317538,0
2013-05-10,34.84,35.034,34.684,34.969,3000570,0
2013-05-13,34.863,34.959,34.498,34.767,2221546,0
2013-05-14,34.76,35.279,34.724,34.84,2886087,0
2013-05-15,34.823,35.368,34.652,35.207,3583744,0
2013-05-16,35.101,35.36,34.938,35.124,2843130,0
2013-05-17,35.207,35.72,35.199,35.679,3222102,0
2013-05-20,35.671,35.761,35.221,35.287,2202413,0
2013-05-21,35.27,35.776,35.085,35.752,3716814,0
2013-05-22,35.711,36.355,35.27,35.449,4429522,0
2013-05-23,35.109,35.213,34.43,35.034,4833269,0
2013-05-24,34.856,35.004,34.589,34.732,3810477,0
2013-05-28,33.324,33.324,32.044,32.485,15363771,0
2013-05-29,32.182,32.296,31.645,31.962,6972581,0
2013-05-30,32.279,32.775,31.847,31.856,5189430,0
2013-05-31,31.787,32.233,31.744,31.795,4932218,0
2013-06-03,32.019,32.368,31.66,31.915,7871356,0
2013-06-04,31.915,32.01,31.645,31.837,3062659,0
2013-06-05,31.743,31.784,31.432,31.523,2586164,0
2013-06-06,31.603,31.703,31.22,31.703,3074216,0
2013-06-07,31.784,31.955,31.448,31.734,2148148,0
2013-06-10,31.784,31.856,31.504,31.718,3071959,0
2013-06-11,31.497,31.784,31.391,31.432,2451559,0
2013-06-12,31.585,31.637,30.823,30.861,2514624,0
2013-06-13,30.904,31.457,30.837,31.442,2593085,0
2013-06-14,31.391,31.612,31.18,31.238,1797604,0
2013-06-17,31.301,31.432,30.952,31.09,3969419,0
2013-06-18,31.09,31.344,31.008,31.171,3448737,0
2013-06-19,31.171,31.294,30.331,30.331,3511385,0
2013-06-20,30.144,30.324,29.559,29.597,5018368,0
2013-06-21,29.794,30.096,29.411,29.754,6553935,0
2013-06-24,29.552,29.9,29.108,29.673,4306521,0
2013-06-25,29.794,30.284,29.679,30.096,3226264,0
2013-06-26,30.259,30.39,30.055,30.202,2634848,0
2013-06-27,30.357,30.698,30.096,30.234,3189901,0
2013-06-28,30.243,30.707,30.137,30.43,9056765,0
2013-07-01,30.577,30.617,29.488,29.59,5062153,0
2013-07-02,29.542,29.787,29.354,29.47,3073980,0
2013-07-03,29.379,29.516,29.234,29.47,1303838,0
2013-07-05,29.47,29.47,28.9,29.216,1862657,0
2013-07-08,29.337,29.843,29.264,29.754,2785540,0
2013-07-09,29.869,30.202,29.869,29.998,3010689,0
2013-07-10,29.934,30.219,29.762,29.998,2244986,0
2013-07-11,30.308,30.544,30.234,30.43,2953281,0
2013-07-12,30.397,30.537,30.144,30.52,2243213,0
2013-07-15,30.463,31.375,30.413,31.335,2705190,0
2013-07-16,31.327,31.4,30.942,31.238,5227132,0
2013-07-17,31.327,31.416,31.106,31.318,2111790,0
2013-07-18,31.31,31.928,31.294,31.856,2791941,0
2013-07-19,31.837,31.905,31.449,31.718,2183597,0
2013-07-22,31.718,32.116,31.63,31.928,2775223,0
2013-07-23,31.881,32.061,31.693,31.921,1806415,0
2013-07-24,31.832,31.89,30.969,31.164,2405202,0
2013-07-25,31.114,31.497,30.959,31.18,10946280,0
2013-07-26,31.017,31.734,30.942,31.712,11561680,0
2013-07-29,31.594,32.27,31.556,31.928,10527924,0
2013-07-30,32.019,32.502,31.955,32.027,3480287,0
2013-07-31,31.938,31.971,30.985,31.025,6657964,0
2013-08-01,31.114,31.31,30.844,31.171,3533301,0
2013-08-02,31.263,31.327,30.805,31.075,3286165,0
2013-08-05,31.016,31.107,30.611,30.628,5031539,0
2013-08-06,31,32.255,30.106,31.429,10721572,0
2013-08-07,31.075,31.645,30.884,31.594,6227712,0
2013-08-08,31.637,31.81,31.404,31.758,3742043,0
2013-08-09,31.685,31.877,31.305,31.339,3803633,0
2013-08-12,31.214,31.256,30.578,30.876,3728492,0
2013-08-13,30.842,30.918,30.553,30.571,3474234,0
2013-08-14,30.544,30.819,30.412,30.745,2799704,0
2013-08-15,30.636,30.76,30.471,30.693,3484684,0
2013-08-16,30.628,30.676,30.148,30.438,5744226,0
2013-08-19,30.396,30.654,30.016,30.091,2255799,0
2013-08-20,30.097,30.91,30.082,30.784,3940271,0
2013-08-21,31.115,31.594,30.76,31.058,5868794,0
2013-08-22,31.173,31.645,30.992,31.569,3744872,0
2013-08-23,31.564,31.704,31.404,31.53,3431779,0
2013-08-26,31.511,31.66,31.265,31.281,1459532,0
2013-08-27,31.032,31.322,30.893,31.066,2555284,0
2013-08-28,31.083,31.272,30.842,31.132,1650479,0
2013-08-29,31.016,31.098,30.76,30.893,1663262,0
2013-08-30,30.884,31.149,30.842,30.984,1803069,0
2013-09-03,31.166,31.421,30.487,30.544,2238995,0
2013-09-04,30.463,30.628,30.206,30.412,4118717,0
2013-09-05,30.371,30.48,30.016,30.23,3018148,0
2013-09-06,30.371,30.975,30.347,30.584,4484581,0
2013-09-09,30.603,30.784,30.396,30.736,2349163,0
2013-09-10,30.925,31.314,30.819,31.314,3359454,0
2013-09-11,31.33,31.339,30.766,31,3869011,0
2013-09-12,31.041,31.281,30.455,30.511,2563739,0
2013-09-13,30.511,30.766,30.463,30.684,1618876,0
2013-09-16,30.975,31.305,30.736,30.834,2737615,0
2013-09-17,30.834,31.214,30.801,31.207,1829967,0
2013-09-18,31.207,31.91,30.984,31.736,4729040,0
2013-09-19,31.751,31.86,31.181,31.348,3806509,0
2013-09-20,31.364,31.387,30.281,30.314,5963988,0
2013-09-23,30.206,31.173,30.124,31.123,4641809,0
2013-09-24,31.016,31.214,30.654,30.933,2824128,0
2013-09-25,30.925,31.041,30.669,30.669,2021075,0
2013-09-26,30.693,30.867,30.48,30.544,1801293,0
2013-09-27,30.463,30.766,30.189,30.255,2371247,0
2013-09-30,30.197,30.502,30.016,30.139,2943394,0
2013-10-01,30.388,30.745,30.281,30.538,3904278,0
2013-10-02,30.396,30.858,30.364,30.654,2819495,0
2013-10-03,30.52,30.553,30.197,30.364,2992116,0
2013-10-04,30.364,30.645,30.32,30.571,2545558,0
2013-10-07,30.446,31.05,30.446,30.752,3116121,0
2013-10-08,30.684,31.281,30.603,30.967,3835457,0
2013-10-09,31.058,31.637,31.008,31.158,3605407,0
2013-10-10,31.296,31.397,30.827,31.387,3409614,0
2013-10-11,31.339,31.511,31.248,31.348,6494102,0
2013-10-14,31.265,31.413,30.867,31.364,3373770,0
2013-10-15,31.207,31.281,30.76,30.819,2944708,0
2013-10-16,30.85,31.09,30.297,30.628,5219096,0
2013-10-17,30.511,31.123,30.157,31.066,4349308,0
2013-10-18,31.066,31.446,31.016,31.371,4008154,0
2013-10-21,31.371,31.472,31.173,31.421,3819183,0
2013-10-22,31.404,31.924,31.387,31.751,3884221,0
2013-10-23,31.704,32.165,31.364,31.429,6571930,0
2013-10-24,31.438,31.438,30.842,30.95,11476199,0
2013-10-25,30.91,31.38,30.76,31.322,9971250,0
2013-10-28,31.222,31.503,31.158,31.272,13065069,0
2013-10-29,31.371,31.685,31.098,31.421,5004965,0
2013-10-30,31.537,31.713,31.296,31.397,3393773,0
2013-10-31,31.429,31.496,30.91,31.314,3422274,0
2013-11-01,31.364,31.612,31.181,31.521,3908298,0
2013-11-04,31.585,31.667,31.256,31.521,5021330,0
2013-11-05,31.301,31.477,30.883,31.161,6319989,0
2013-11-06,31.411,31.99,31.411,31.974,8772935,0
2013-11-07,31.982,32.427,31.982,32.151,5849959,0
2013-11-08,31.982,32.654,31.595,32.587,10294817,0
2013-11-11,31.891,31.891,30.649,30.725,10891197,0
2013-11-12,30.749,31.008,30.588,30.781,5526416,0
2013-11-13,30.613,30.64,30.045,30.262,6105724,0
2013-11-14,30.171,30.649,30.11,30.11,6741844,0
2013-11-15,30.087,30.179,29.606,29.758,10559500,0
2013-11-18,29.785,29.876,29.699,29.708,7332916,0
2013-11-19,29.708,29.776,29.223,29.338,6498268,0
2013-11-20,29.43,29.43,28.483,28.49,9655966,0
2013-11-21,28.777,28.777,28.131,28.164,9107740,0
2013-11-22,28.155,28.155,27.869,27.981,8074415,0
2013-11-25,28.064,28.223,27.931,27.931,7719859,0
2013-11-26,27.931,27.931,27.486,27.646,5691095,0
2013-11-27,27.603,27.669,27.172,27.266,5531620,0
2013-11-29,27.266,27.486,27.201,27.376,3216138,0
2013-12-02,27.609,27.636,27.301,27.334,8203230,0
2013-12-03,27.275,27.432,27.218,27.293,5819768,0
2013-12-04,27.201,27.293,26.947,27.284,4649013,0
2013-12-05,27.241,27.266,26.907,26.913,4775167,0
2013-12-06,27.05,27.226,26.855,27.218,5766681,0
2013-12-09,27.172,27.395,27.116,27.249,4330889,0
2013-12-10,27.191,27.21,26.938,27.004,3896676,0
2013-12-11,27.098,27.349,26.872,26.956,4538018,0
2013-12-12,26.975,27.234,26.938,27.004,4996879,0
2013-12-13,26.899,26.899,26.502,26.605,3691996,0
2013-12-16,26.746,26.882,26.512,26.696,4526408,0
2013-12-17,26.705,26.863,26.639,26.797,4298130,0
2013-12-18,26.789,26.975,26.445,26.831,5690268,0
2013-12-19,26.662,26.823,26.25,26.512,8187162,0
2013-12-20,26.645,27.427,26.605,27.358,16688949,0
2013-12-23,27.395,27.441,27.081,27.108,5770045,0
2013-12-24,27.023,27.201,26.923,27.032,1700035,0
2013-12-26,27.06,27.226,26.855,26.907,2684857,0
2013-12-27,27.266,27.679,27.108,27.51,5815857,0
2013-12-30,27.432,27.669,27.376,27.494,3765943,0
2013-12-31,27.526,27.702,27.517,27.669,3999071,0
2014-01-02,27.653,27.669,27.06,27.165,4090559,0
2014-01-03,26.846,27.032,26.652,26.855,4949678,0
2014-01-06,26.838,26.855,26.521,26.714,4570251,0
2014-01-07,26.815,26.882,26.714,26.754,3770490,0
2014-01-08,26.764,26.846,26.555,26.731,4373489,0
2014-01-09,26.738,26.789,26.4,26.679,5230955,0
2014-01-10,26.882,27.31,26.807,27.182,6884840,0
2014-01-13,27.116,27.172,26.764,26.815,3372271,0
2014-01-14,26.891,26.956,26.605,26.731,2914748,0
2014-01-15,26.731,26.913,26.485,26.569,4673782,0
2014-01-16,26.613,27.301,26.555,27.257,6310148,0
2014-01-17,27.42,27.469,27.116,27.358,6546387,0
2014-01-21,27.427,27.721,26.838,26.975,9055335,0
2014-01-22,26.462,26.689,25.892,26.119,16701406,0
2014-01-23,25.774,26.018,25.563,25.981,7148339,0
2014-01-24,25.866,26.631,25.688,26.065,7754899,0
2014-01-27,26.026,26.119,25.907,25.907,4470488,0
2014-01-28,25.758,25.952,25.573,25.631,5245794,0
2014-01-29,25.563,25.758,25.36,25.656,5449253,0
2014-01-30,25.698,26.212,25.698,26.142,3634334,0
2014-01-31,25.916,26.605,25.892,26.419,5929997,0
2014-02-03,26.445,26.705,26.129,26.22,8769412,0
2014-02-04,26.362,26.379,25.898,25.958,4451455,0
2014-02-05,25.874,26.059,25.551,25.654,5430396,0
2014-02-06,25.654,25.915,25.578,25.857,2614570,0
2014-02-07,25.924,26.137,25.831,26.112,2349756,0
2014-02-10,26.059,26.299,25.924,26.283,2266964,0
2014-02-11,26.228,26.799,26.198,26.586,2948188,0
2014-02-12,26.567,26.63,26.32,26.376,2256663,0
2014-02-13,26.34,26.96,26.291,26.824,2894847,0
2014-02-14,26.781,27.009,26.705,26.951,3209288,0
2014-02-18,26.875,27.028,26.705,26.84,2864775,0
2014-02-19,26.747,27.357,26.638,26.934,3792082,0
2014-02-20,26.902,27.442,26.848,27.385,3851656,0
2014-02-21,27.357,27.527,26.894,26.908,4107811,0
2014-02-24,27.009,27.239,26.848,26.908,4723049,0
2014-02-25,26.824,26.925,25.874,26.144,6770560,0
2014-02-26,26.253,26.604,26.046,26.358,3681849,0
2014-02-27,26.283,26.307,25.934,26.137,3624961,0
2014-02-28,26.169,26.299,26.009,26.13,3154972,0
2014-03-03,26.046,26.273,25.822,25.906,2936341,0
2014-03-04,26.112,26.215,25.848,25.991,3453215,0
2014-03-05,25.999,26.469,25.966,26.367,5139484,0
2014-03-06,26.383,26.567,26.094,26.178,3019739,0
2014-03-07,26.178,26.263,25.906,26.036,3002511,0
2014-03-10,26.019,26.307,25.952,26.263,2611005,0
2014-03-11,26.263,26.314,25.891,26.13,2442325,0
2014-03-12,26.046,26.348,25.999,26.314,3099698,0
2014-03-13,26.33,26.764,26.307,26.671,3226234,0
2014-03-14,26.731,26.817,26.519,26.652,4246650,0
2014-03-17,26.696,27.079,26.528,27.07,3183079,0
2014-03-18,27.07,27.198,26.908,27.104,3116103,0
2014-03-19,27.064,27.291,26.689,26.925,7181350,0
2014-03-20,26.799,27.084,26.406,27.028,4255674,0
2014-03-21,27.155,27.945,27.155,27.884,7516072,0
2014-03-24,27.903,28.361,27.706,28.352,7649849,0
2014-03-25,28.342,28.402,27.874,28.122,4684084,0
2014-03-26,28.122,28.352,28.036,28.148,3522845,0
2014-03-27,28.182,28.479,28.09,28.479,2946509,0
2014-03-28,28.427,28.928,28.38,28.928,4311034,0
2014-03-31,29.005,29.098,28.7,28.889,3696110,0
2014-04-01,28.973,29.005,28.371,28.456,3007083,0
2014-04-02,28.456,28.522,28.249,28.38,3110394,0
2014-04-03,28.437,28.749,28.301,28.718,2075291,0
2014-04-04,28.826,29.167,28.749,28.889,2517987,0
2014-04-07,28.919,29.227,28.547,28.547,4148527,0
2014-04-08,28.617,29.192,28.131,29.04,5905779,0
2014-04-09,29.058,29.098,28.393,28.649,4521970,0
2014-04-10,28.718,28.861,28.386,28.427,4584651,0
2014-04-11,28.427,28.649,28.106,28.14,3007756,0
2014-04-14,28.249,28.324,28.022,28.276,4732639,0
2014-04-15,28.393,28.973,28.258,28.889,5770210,0
2014-04-16,29.03,29.208,28.811,28.988,1909037,0
2014-04-17,28.879,29.106,28.503,28.532,2694645,0
2014-04-21,28.632,28.759,28.233,28.417,3380381,0
2014-04-22,28.393,28.532,28.201,28.386,2841202,0
2014-04-23,28.447,28.826,28.209,28.258,4477823,0
2014-04-24,28.352,29.142,28.174,29.013,6190779,0
2014-04-25,29.066,29.531,28.973,29.412,4737739,0
2014-04-28,29.37,29.568,28.946,29.142,4340918,0
2014-04-29,29.16,29.361,28.982,29.082,2671036,0
2014-04-30,28.889,28.936,28.402,28.649,5584768,0
2014-05-01,28.7,28.954,28.522,28.759,5317176,0
2014-05-02,28.624,28.656,28.165,28.301,5632853,0
2014-05-05,28.276,28.886,28.276,28.679,6823544,0
2014-05-06,28.411,28.791,27.794,28.019,9361142,0
2014-05-07,28.324,29.09,28.129,29.082,9220327,0
2014-05-08,29.02,29.039,28.583,28.858,7752402,0
2014-05-09,28.972,29.355,28.746,28.755,8204748,0
2014-05-12,28.781,28.816,28.19,28.257,8205869,0
2014-05-13,28.31,28.419,27.828,27.879,5359615,0
2014-05-14,27.956,28.121,27.58,27.761,6074335,0
2014-05-15,27.822,27.933,27.58,27.685,3366726,0
2014-05-16,27.666,27.77,27.487,27.666,3909512,0
2014-05-19,27.58,27.649,26.886,26.903,5280914,0
2014-05-20,26.995,27.23,26.772,26.81,4612582,0
2014-05-21,26.849,27.081,26.747,27.065,3408048,0
2014-05-22,27.031,27.203,26.868,27.073,2682648,0
2014-05-23,27.003,27.081,26.841,27.013,3529266,0
2014-05-27,28.019,29.16,27.933,28.515,11232415,0
2014-05-28,28.506,28.926,28.419,28.867,6400556,0
2014-05-29,29.03,29.09,28.679,28.73,4574361,0
2014-05-30,28.627,29.03,28.559,29.02,4460944,0
2014-06-02,29.073,29.09,28.688,28.791,3021851,0
2014-06-03,28.876,30.343,28.781,29.613,10097187,0
2014-06-04,29.501,29.622,29.279,29.432,3683917,0
2014-06-05,29.501,29.76,29.46,29.656,2322289,0
2014-06-06,29.717,30.145,29.673,29.786,3235248,0
2014-06-09,29.727,30.018,29.632,29.682,2840922,0
2014-06-10,29.65,30.164,29.632,29.81,3638500,0
2014-06-11,29.794,29.81,29.22,29.306,2561941,0
2014-06-12,29.253,29.46,28.926,29.393,2906670,0
2014-06-13,29.238,29.393,28.824,29.331,5584007,0
2014-06-16,29.374,29.786,29.229,29.306,5524455,0
2014-06-17,29.297,29.383,29.098,29.338,5047505,0
2014-06-18,29.441,30.096,29.355,30.059,5764218,0
2014-06-19,30.078,30.541,29.76,29.794,6444099,0
2014-06-20,29.837,29.966,29.768,29.872,4878502,0
2014-06-23,29.802,29.941,29.564,29.692,2479838,0
2014-06-24,29.604,29.692,29.46,29.488,2414746,0
2014-06-25,29.393,29.564,29.297,29.509,2851856,0
2014-06-26,29.469,29.546,29.261,29.338,2073154,0
2014-06-27,29.287,29.383,29.082,29.168,4019125,0
2014-06-30,29.297,29.828,29.175,29.794,3024534,0
2014-07-01,29.717,29.828,29.175,29.175,3340516,0
2014-07-02,29.058,29.143,28.121,28.154,4936578,0
2014-07-03,28.01,28.01,27.743,27.889,2462982,0
2014-07-07,27.856,28.481,27.856,28.034,5234758,0
2014-07-08,28.129,28.583,28.121,28.411,3617937,0
2014-07-09,28.353,28.506,28.216,28.466,3062799,0
2014-07-10,28.362,28.611,28.353,28.472,2396964,0
2014-07-11,28.381,28.543,27.923,27.948,3965826,0
2014-07-14,28.019,28.019,27.393,27.4,3979842,0
2014-07-15,27.375,27.623,27.289,27.427,2997828,0
2014-07-16,27.451,27.657,27.375,27.657,4143614,0
2014-07-17,27.589,27.699,27.185,27.194,3232247,0
2014-07-18,27.261,27.441,27.065,27.365,2583462,0
2014-07-21,27.237,27.431,27.023,27.34,3015330,0
2014-07-22,27.365,27.46,27.127,27.143,2593581,0
2014-07-23,27.143,27.427,27.081,27.419,4699688,0
2014-07-24,27.375,27.666,27.22,27.623,4102318,0
2014-07-25,27.315,27.718,27.315,27.451,3397848,0
2014-07-28,27.4,27.838,27.365,27.813,3117533,0
2014-07-29,27.777,27.889,27.631,27.718,4563912,0
2014-07-30,27.505,27.512,27.031,27.16,10868473,0
2014-07-31,27.023,27.245,26.705,26.782,5977918,0
2014-08-01,26.705,27.031,26.535,26.714,6168507,0
2014-08-04,26.714,26.818,26.086,26.652,7829567,0
2014-08-05,26.07,28.288,26.03,27.722,12431402,0
2014-08-06,27.652,27.687,27.157,27.331,7631576,0
2014-08-07,27.47,27.693,27.172,27.306,4897555,0
2014-08-08,27.4,28.104,27.4,28.086,3939330,0
2014-08-11,28.06,28.269,28.051,28.138,3839378,0
2014-08-12,28.114,28.25,27.963,28.042,4215767,0
2014-08-13,28.034,28.191,27.93,28.138,1980946,0
2014-08-14,28.104,28.413,28.104,28.406,1811556,0
2014-08-15,28.423,28.744,28.375,28.625,2622701,0
2014-08-18,28.617,28.78,28.413,28.511,2337942,0
2014-08-19,28.53,28.85,28.476,28.823,2241927,0
2014-08-20,28.84,28.953,28.676,28.945,1590722,0
2014-08-21,28.91,29.118,28.886,29.05,1842340,0
2014-08-22,29.014,29.128,28.823,28.935,2836933,0
2014-08-25,29.085,29.371,29.069,29.242,1600792,0
2014-08-26,29.225,29.361,28.807,28.84,2300282,0
2014-08-27,28.989,29.352,28.945,29.343,2866452,0
2014-08-28,29.302,29.545,29.162,29.508,1531217,0
2014-08-29,29.486,29.736,29.448,29.728,1491324,0
2014-09-02,29.728,29.736,28.953,29.248,2797633,0
2014-09-03,29.361,29.728,29.242,29.674,1938258,0
2014-09-04,29.587,29.674,29.361,29.535,1529701,0
2014-09-05,29.65,30.04,29.572,30.023,2289347,0
2014-09-08,29.961,29.996,29.641,29.728,1973817,0
2014-09-09,29.595,29.805,29.312,29.657,3888962,0
2014-09-10,29.517,29.657,29.265,29.486,3834729,0
2014-09-11,29.493,30.031,29.477,30.005,3478551,0
2014-09-12,29.78,29.849,29.467,29.674,2450675,0
2014-09-15,29.736,30.031,29.665,29.83,1873315,0
2014-09-16,29.823,30.343,29.709,30.213,3628835,0
2014-09-17,30.326,30.343,29.961,30.134,3007021,0
2014-09-18,30.143,30.213,29.665,29.78,2523776,0
2014-09-19,29.9,30.152,29.788,30.056,4825405,0
2014-09-22,30.04,30.213,29.795,30.075,2148842,0
2014-09-23,29.996,30.1,29.7,29.7,2487104,0
2014-09-24,29.788,29.795,29.196,29.302,3586805,0
2014-09-25,29.257,29.493,29.147,29.407,3302439,0
2014-09-26,29.486,29.563,29.225,29.499,3491430,0
2014-09-29,29.407,29.517,29.248,29.493,1868681,0
2014-09-30,29.508,29.752,29.05,29.147,3526043,0
2014-10-01,29.147,29.361,28.815,28.973,3286038,0
2014-10-02,28.919,29.147,28.84,29.05,3770914,0
2014-10-03,29.128,29.162,28.685,29.076,2463813,0
2014-10-06,29.085,29.43,29.022,29.293,3568333,0
2014-10-07,29.215,29.508,29.147,29.196,3806974,0
2014-10-08,29.215,30.126,29.147,30.04,5632982,0
2014-10-09,30.065,30.484,29.909,29.996,6447557,0
2014-10-10,30.083,30.516,30.075,30.257,3763980,0
2014-10-13,30.3,30.864,30.221,30.475,5927364,0
2014-10-14,30.498,31.271,30.387,30.873,5700508,0
2014-10-15,31.037,31.246,29.709,30.498,5820744,0
2014-10-16,30.126,30.221,29.632,30.092,3358555,0
2014-10-17,30.275,30.275,29.788,30.161,2643591,0
2014-10-20,30.143,30.492,30.1,30.334,3838956,0
2014-10-21,30.343,30.745,30.23,30.571,4467128,0
2014-10-22,30.593,31.151,30.562,30.838,4903361,0
2014-10-23,30.951,31.02,30.516,30.735,3236765,0
2014-10-24,30.854,31.551,30.735,31.489,3748886,0
2014-10-27,31.428,31.551,31.151,31.368,3601246,0
2014-10-28,31.411,31.922,31.351,31.915,2794893,0
2014-10-29,31.89,32.055,31.402,31.757,2719397,0
2014-10-30,31.89,32.599,31.785,32.566,4479221,0
2014-10-31,32.566,32.678,32.2,32.419,3330047,0
2014-11-03,32.349,32.556,32.286,32.513,2925231,0
2014-11-04,32.452,32.749,31.862,32.055,4830683,0
2014-11-05,32.438,32.71,32.088,32.526,9744395,0
2014-11-06,32.438,32.484,31.835,32.124,4104525,0
2014-11-07,32.071,32.675,32.071,32.66,4195392,0
2014-11-10,32.605,32.763,32.465,32.748,3149581,0
2014-11-11,32.632,32.835,32.535,32.693,2485581,0
2014-11-12,32.386,32.415,31.651,31.914,4238155,0
2014-11-13,31.992,32.124,31.587,31.651,2735428,0
2014-11-14,31.501,31.666,31.387,31.467,3599417,0
2014-11-17,31.404,31.939,31.291,31.879,2730298,0
2014-11-18,31.939,32.308,31.747,32.166,2791512,0
2014-11-19,31.992,32.562,31.879,32.474,2778040,0
2014-11-20,32.308,32.465,32.063,32.202,1868404,0
2014-11-21,32.484,32.771,32.248,32.622,2510312,0
2014-11-24,32.582,32.632,31.808,31.841,2681904,0
2014-11-25,31.949,31.949,31.58,31.772,2755780,0
2014-11-26,31.826,32.088,31.72,31.949,1803453,0
2014-11-28,32.036,32.43,32.036,32.334,1254500,0
2014-12-01,32.193,32.642,31.975,32.474,2248992,0
2014-12-02,32.422,32.622,32.248,32.509,1936902,0
2014-12-03,32.502,32.595,31.992,32.465,5173728,0
2014-12-04,32.422,32.589,32.211,32.396,2986182,0
2014-12-05,32.096,32.447,32.046,32.438,2889587,0
2014-12-08,32.377,33.002,32.377,32.914,4089756,0
2014-12-09,32.771,33.167,32.72,33.158,2529884,0
2014-12-10,33.141,33.316,32.642,32.66,3192002,0
2014-12-11,32.622,33.457,32.535,33.176,4507362,0
2014-12-12,32.93,33.167,32.589,32.835,2660989,0
2014-12-15,32.946,33.185,32.66,32.78,4324458,0
2014-12-16,32.66,33.185,32.255,32.605,3190680,0
2014-12-17,32.798,33.449,32.683,33.369,3152783,0
2014-12-18,33.403,34.054,33.306,34.008,3329900,0
2014-12-19,34.096,34.348,33.702,33.946,6256062,0
2014-12-22,33.194,33.624,33.141,33.51,4100872,0
2014-12-23,33.632,34.341,33.51,34.201,2678622,0
2014-12-24,34.317,34.947,34.221,34.843,2703976,0
2014-12-26,34.947,35.569,34.894,35.07,3137552,0
2014-12-29,35.096,35.806,35.096,35.744,3372408,0
2014-12-30,35.709,35.735,35.138,35.226,2337115,0
2014-12-31,35.307,35.446,34.181,34.181,3525089,0
2015-01-02,34.279,34.436,33.877,34.367,2686712,0
2015-01-05,34.191,34.255,33.325,33.449,3496983,0
2015-01-06,33.597,33.983,33.43,33.624,4195428,0
2015-01-07,33.685,34.15,33.481,33.905,2708228,0
2015-01-08,34.034,34.341,33.929,34.211,2411652,0
2015-01-09,34.261,34.348,33.789,34.168,3633807,0
2015-01-12,34.158,34.348,33.51,33.72,3508575,0
2015-01-13,33.316,34.357,33.254,33.868,4253867,0
2015-01-14,33.789,34.727,33.632,34.677,5045367,0
2015-01-15,34.843,35.307,34.7,35.009,6117832,0
2015-01-16,35.043,35.945,34.903,35.876,4318371,0
2015-01-20,35.929,35.945,35.437,35.911,3036362,0
2015-01-21,35.788,36.366,35.56,36.209,2964755,0
2015-01-22,36.349,36.542,35.596,35.842,2817173,0
2015-01-23,35.938,36.42,35.814,36.149,2089749,0
2015-01-26,36.051,36.333,35.866,36.254,1968952,0
2015-01-27,36.175,36.464,36.042,36.061,1996353,0
2015-01-28,36.103,36.43,35.631,35.718,2891204,0
2015-01-29,35.727,36.444,35.508,36.27,3640983,0
2015-01-30,36.061,36.2,35.333,35.358,3586492,0
2015-02-02,35.403,35.631,34.972,35.377,3360959,0
2015-02-03,35.289,35.543,35.009,35.455,3077215,0
2015-02-04,35.357,35.764,35.189,35.525,5407493,0
2015-02-05,35.677,36.473,35.411,36.296,4336613,0
2015-02-06,36.1,36.188,34.277,34.446,5218222,0
2015-02-09,34.446,34.446,33.412,33.57,3646572,0
2015-02-10,33.58,34.259,33.449,34.165,2881413,0
2015-02-11,33.907,33.941,33.146,33.217,3246718,0
2015-02-12,33.253,33.333,32.783,32.881,3758616,0
2015-02-13,32.773,33.102,32.494,32.933,4714611,0
2015-02-17,32.828,33.296,32.395,32.67,6240044,0
2015-02-18,31.98,32.059,30.677,31.943,12462987,0
2015-02-19,32.165,32.245,31.854,32.05,3712837,0
2015-02-20,32.013,32.084,31.466,31.715,5771409,0
2015-02-23,31.811,31.98,31.466,31.492,4923575,0
2015-02-24,31.528,32.093,31.475,31.908,4406674,0
2015-02-25,31.874,32.349,31.643,31.715,6249529,0
2015-02-26,31.844,31.883,31.456,31.501,3616607,0
2015-02-27,31.475,31.492,30.901,30.943,5609345,0
2015-03-02,31.138,31.138,30.227,30.333,3814556,0
2015-03-03,30.589,30.589,30.096,30.396,2506864,0
2015-03-04,30.263,30.413,30.165,30.352,3704678,0
2015-03-05,30.51,30.812,30.476,30.742,4956981,0
2015-03-06,30.342,30.342,29.917,30.165,5087998,0
2015-03-09,30.129,30.44,30.058,30.209,3677095,0
2015-03-10,30.147,30.653,30.042,30.431,4123055,0
2015-03-11,30.377,30.493,30.112,30.227,3172015,0
2015-03-12,30.431,31.263,30.352,31.094,4640455,0
2015-03-13,30.953,30.961,30.192,30.607,4769103,0
2015-03-16,30.742,31.28,30.668,31.059,3752949,0
2015-03-17,30.961,31.263,30.864,31.014,3783357,0
2015-03-18,31.023,32.12,30.961,31.943,5253493,0
2015-03-19,31.811,32.228,31.536,31.795,3690662,0
2015-03-20,31.962,32.245,31.836,32.182,8245656,0
2015-03-23,32.182,32.349,32.084,32.182,2257149,0
2015-03-24,32.148,32.236,31.483,31.58,3117189,0
2015-03-25,31.598,31.803,30.854,30.891,4081455,0
2015-03-26,30.891,31.014,30.413,30.705,5039730,0
2015-03-27,30.653,30.961,30.466,30.644,5262539,0
2015-03-30,30.997,31.66,30.901,31.413,4764691,0
2015-03-31,31.377,31.563,30.749,31.014,4748546,0
2015-04-01,30.686,30.784,30.138,30.51,6865162,0
2015-04-02,30.51,31.359,30.485,31.263,4513960,0
2015-04-06,31.316,31.748,31.209,31.652,3294668,0
2015-04-07,31.874,32.032,31.643,31.677,3857668,0
2015-04-08,31.696,31.748,31.368,31.536,3664435,0
2015-04-09,31.466,31.722,31.157,31.588,3613366,0
2015-04-10,31.617,32.208,31.483,32.069,3353564,0
2015-04-13,31.829,31.899,31.555,31.572,2756691,0
2015-04-14,31.607,31.74,31.404,31.617,2232052,0
2015-04-15,31.677,31.988,31.598,31.617,2164135,0
2015-04-16,31.483,31.58,30.882,31.183,3203498,0
2015-04-17,30.989,31.297,30.925,31.023,1717818,0
2015-04-20,31.368,32.111,31.368,31.933,4744799,0
2015-04-21,31.988,32.245,31.129,31.395,3274631,0
2015-04-22,31.447,31.483,31.112,31.404,3023444,0
2015-04-23,31.386,31.731,31.359,31.492,2992048,0
2015-04-24,31.501,32.358,31.44,32.129,6103391,0
2015-04-27,32.245,32.367,31.803,32.059,3063379,0
2015-04-28,31.924,32.172,31.706,32.165,2245910,0
2015-04-29,31.874,32.245,31.696,32.148,2160269,0
2015-04-30,32.032,32.102,31.536,31.765,3158789,0
2015-05-01,31.924,32.287,31.765,32.069,3559303,0
2015-05-04,32.111,32.773,32.069,32.421,3001318,0
2015-05-05,32.296,32.395,31.439,31.545,2635367,0
2015-05-06,31.589,31.679,30.733,31.116,3128549,0
2015-05-07,31.26,31.394,30.993,31.045,2309810,0
2015-05-08,31.429,31.742,31.162,31.349,1846232,0
2015-05-11,31.269,31.715,31.17,31.215,2037526,0
2015-05-12,31,31.304,30.903,31.144,2010458,0
2015-05-13,31.188,31.367,30.706,30.857,1939360,0
2015-05-14,31.027,31.34,31.027,31.224,2091256,0
2015-05-15,31.322,31.742,31.277,31.483,3096120,0
2015-05-18,31.42,31.634,31.331,31.563,2327784,0
2015-05-19,31.42,31.796,31.304,31.715,2275329,0
2015-05-20,31.805,32.251,31.75,32.009,3209766,0
2015-05-21,32,32.305,31.886,32.089,3900104,0
2015-05-22,31.975,32.305,31.758,32.17,3817608,0
2015-05-26,32.17,32.179,31.708,31.938,2120081,0
2015-05-27,32.108,32.315,31.902,32.037,2543131,0
2015-05-28,32.047,32.405,32.018,32.226,2546233,0
2015-05-29,32.305,32.385,31.831,31.877,3302825,0
2015-06-01,31.992,32.073,31.626,31.805,2860273,0
2015-06-02,31.653,31.733,31.045,31.277,2414295,0
2015-06-03,31.269,31.403,30.589,30.804,2443398,0
2015-06-04,30.687,31.215,30.661,30.867,2805169,0
2015-06-05,30.509,30.758,30.268,30.733,3291631,0
2015-06-08,30.669,30.885,30.536,30.644,2285348,0
2015-06-09,30.554,30.687,30.268,30.304,2862134,0
2015-06-10,30.598,31.081,30.581,30.857,5269951,0
2015-06-11,31.055,31.126,30.554,30.839,2423112,0
2015-06-12,30.706,30.706,30.081,30.081,2789162,0
2015-06-15,30.026,30.072,29.635,29.74,3062727,0
2015-06-16,29.74,29.848,29.483,29.804,2138937,0
2015-06-17,29.794,30.036,29.465,29.867,4014499,0
2015-06-18,29.937,30.499,29.928,30.411,3482479,0
2015-06-19,30.374,30.589,30.152,30.196,3781117,0
2015-06-22,30.331,30.429,30.045,30.098,2284789,0
2015-06-23,30.161,30.187,29.635,29.724,2840679,0
2015-06-24,29.706,29.794,29.483,29.483,2305385,0
2015-06-25,29.517,29.607,29.33,29.356,2484143,0
2015-06-26,29.356,29.526,29.096,29.258,2557907,0
2015-06-29,29.195,29.822,29.114,29.134,2790616,0
2015-06-30,29.204,29.314,28.999,29.08,2589779,0
2015-07-01,29.177,29.33,29.063,29.314,2010439,0
2015-07-02,29.652,29.848,29.445,29.668,1579382,0
2015-07-06,29.607,29.946,29.365,29.758,2176213,0
2015-07-07,29.867,30.536,29.829,30.429,3052654,0
2015-07-08,30.277,30.518,30.116,30.187,2700176,0
2015-07-09,30.294,30.499,29.777,29.902,1808512,0
2015-07-10,30.045,30.313,29.857,30.072,1653819,0
2015-07-13,30.18,30.232,29.867,30.081,1740680,0
2015-07-14,30.081,30.268,29.875,30.036,1647005,0
2015-07-15,29.972,30.25,29.867,30.25,1891840,0
2015-07-16,30.187,31.027,30.187,30.993,3359018,0
2015-07-17,30.876,30.911,30.616,30.733,2315795,0
2015-07-20,30.687,30.749,30.161,30.349,2080845,0
2015-07-21,30.25,30.331,29.652,29.733,2127633,0
2015-07-22,29.812,30.026,29.652,29.767,2404335,0
2015-07-23,29.394,29.455,28.677,28.875,5344606,0
2015-07-24,28.902,29.054,28.821,28.847,2372658,0
2015-07-27,28.804,29.418,28.804,29.258,1631546,0
2015-07-28,29.242,29.394,29.072,29.304,2339860,0
2015-07-29,29.214,29.314,28.875,29.134,2666846,0
2015-07-30,29.016,29.474,28.991,29.445,2818040,0
2015-07-31,29.616,30.484,29.616,30.339,3861934,0
2015-08-03,30.394,30.796,30.322,30.758,3318190,0
2015-08-04,30.706,30.885,30.062,30.116,3487067,0
2015-08-05,30.243,30.649,30.224,30.306,2439895,0
2015-08-06,30.352,30.703,30.052,30.675,2946554,0
2015-08-07,30.64,31.245,30.468,30.937,3062467,0
2015-08-10,30.993,31.191,30.73,30.821,2054194,0
2015-08-11,30.821,31.29,30.821,30.875,2399056,0
2015-08-12,30.83,31.299,30.713,31.254,3952913,0
2015-08-13,31.128,31.191,30.884,31.109,2651629,0
2015-08-14,31.1,31.417,30.993,31.417,4039288,0
2015-08-17,31.445,31.687,31.354,31.489,2916735,0
2015-08-18,31.362,31.479,31.091,31.29,3455810,0
2015-08-19,31.173,31.651,31.091,31.498,3143192,0
2015-08-20,31.209,31.587,31.009,31.046,3460349,0
2015-08-21,30.947,31.182,30.612,30.694,4679466,0
2015-08-24,29.601,30.64,29.356,29.566,8059522,0
2015-08-25,30.206,30.243,28.636,28.644,5490513,0
2015-08-26,29.031,29.132,28.417,29.022,5847644,0
2015-08-27,29.258,29.366,28.915,29.356,4650451,0
2015-08-28,29.258,29.347,28.807,29.339,4266855,0
2015-08-31,29.203,29.249,28.472,28.86,4067969,0
2015-09-01,28.627,29.022,27.776,27.976,3741292,0
2015-09-02,28.246,28.39,27.398,27.866,7088687,0
2015-09-03,27.932,28.275,27.804,28.219,5965912,0
2015-09-04,27.904,28.022,27.523,27.623,3243965,0
2015-09-08,28.013,28.194,27.832,28.155,3319821,0
2015-09-09,28.346,28.383,27.742,27.794,3474856,0
2015-09-10,27.76,28.084,27.551,27.605,4075201,0
2015-09-11,27.642,27.776,27.507,27.623,4556546,0
2015-09-14,27.704,28.103,27.679,27.885,4170512,0
2015-09-15,27.932,28.301,27.679,28.165,3771524,0
2015-09-16,28.174,28.86,28.084,28.518,3875286,0
2015-09-17,28.518,29.051,28.399,28.644,3633170,0
2015-09-18,28.346,28.789,28.047,28.113,5853072,0
2015-09-21,28.219,28.508,28.147,28.309,3862439,0
2015-09-22,28.489,28.538,27.733,27.904,4409707,0
2015-09-23,27.948,28.022,27.498,27.515,3867311,0
2015-09-24,27.442,27.784,27.371,27.742,3559272,0
2015-09-25,27.804,28.255,27.515,28.03,3427792,0
2015-09-28,28.013,28.246,27.895,27.913,2730342,0
2015-09-29,27.941,28.103,27.669,27.842,2017430,0
2015-09-30,27.956,28.301,27.866,28.275,3647496,0
2015-10-01,28.318,28.437,27.344,27.623,3192583,0
2015-10-02,27.733,28.038,27.488,27.948,2573779,0
2015-10-05,28.038,28.743,28.038,28.538,4814558,0
2015-10-06,28.437,28.579,27.966,28.129,2674883,0
2015-10-07,28.174,28.318,27.966,28.022,3666103,0
2015-10-08,27.985,28.39,27.922,28.301,3930432,0
2015-10-09,28.309,28.498,28.21,28.498,5226291,0
2015-10-12,28.627,29.412,28.599,29.258,5402649,0
2015-10-13,29.356,29.493,29.087,29.194,5195397,0
2015-10-14,29.249,29.601,29.112,29.347,4567633,0
2015-10-15,29.476,29.682,29.314,29.566,4538718,0
2015-10-16,29.763,29.8,29.285,29.347,3585704,0
2015-10-19,29.42,29.476,28.96,29.094,3332869,0
2015-10-20,29.078,29.501,28.97,29.466,5685832,0
2015-10-21,29.51,29.629,29.07,29.112,2759265,0
2015-10-22,29.213,29.61,28.907,29.356,3937631,0
2015-10-23,29.347,29.395,28.554,28.599,3292581,0
2015-10-26,28.718,28.761,28.022,28.255,3964870,0
2015-10-27,28.246,28.346,27.895,28.165,2335914,0
2015-10-28,28.174,28.318,27.515,27.85,2773218,0
2015-10-29,27.76,27.866,27.218,27.832,3207865,0
2015-10-30,28.075,28.437,27.823,28.174,5208461,0
2015-11-02,28.184,28.294,27.733,28.138,4394750,0
2015-11-03,28.129,28.275,27.551,28.057,4884706,0
2015-11-04,28.022,28.403,27.975,28.311,5434865,0
2015-11-05,28.268,28.303,27.699,27.773,3340463,0
2015-11-06,27.419,27.483,26.542,26.759,4393967,0
2015-11-09,26.65,26.788,26.394,26.604,4529038,0
2015-11-10,26.642,27.17,26.604,26.933,2946861,0
2015-11-11,27.025,27.608,26.933,27.6,5203607,0
2015-11-12,27.517,28.002,27.463,27.555,5827283,0
2015-11-13,27.592,28.094,27.545,27.956,5818527,0
2015-11-16,27.903,28.094,27.656,27.811,3218747,0
2015-11-17,27.847,28.139,27.419,27.463,3070545,0
2015-11-18,27.463,27.847,27.063,27.781,6301334,0
2015-11-19,28.03,28.559,28.03,28.514,4712582,0
2015-11-20,28.624,28.798,28.212,28.77,5425474,0
2015-11-23,28.816,28.998,28.452,28.476,3735267,0
2015-11-24,28.321,28.568,28.176,28.468,3135999,0
2015-11-25,28.442,28.468,27.947,28.258,3229364,0
2015-11-27,28.278,28.586,28.23,28.461,1677618,0
2015-11-30,28.412,28.742,28.248,28.678,6410022,0
2015-12-01,28.86,29.656,28.788,29.483,10261197,0
2015-12-02,29.483,29.73,28.933,29.218,7683883,0
2015-12-03,29.32,29.547,29.054,29.281,7481609,0
2015-12-04,29.455,30.14,29.32,29.985,6549466,0
2015-12-07,29.913,30.04,29.601,29.674,5966401,0
2015-12-08,29.537,29.693,28.962,29.146,5271465,0
2015-12-09,28.916,29.647,28.87,29.281,5351373,0
2015-12-10,29.3,29.3,28.798,28.825,3791306,0
2015-12-11,28.616,28.952,28.422,28.742,3450026,0
2015-12-14,28.842,28.925,28.13,28.303,5338891,0
2015-12-15,28.485,28.624,28.268,28.442,5619755,0
2015-12-16,28.624,29.024,28.624,28.908,5624790,0
2015-12-17,28.908,29.034,28.624,28.807,5625557,0
2015-12-18,28.651,28.688,28.238,28.33,5990808,0
2015-12-21,28.524,28.568,28.248,28.386,4585951,0
2015-12-22,28.476,29.015,28.311,28.981,4073352,0
2015-12-23,29.063,29.72,29.063,29.665,3024574,0
2015-12-24,29.61,29.921,29.556,29.785,1753227,0
2015-12-28,29.693,29.903,29.445,29.821,2222312,0
2015-12-29,29.884,29.975,29.674,29.785,2935970,0
2015-12-30,29.785,29.857,29.492,29.5,2959451,0
2015-12-31,29.465,29.556,28.742,28.99,4418722,0
2016-01-04,28.798,28.899,28.524,28.778,4952687,0
2016-01-05,28.899,28.908,28.268,28.816,5696305,0
2016-01-06,28.616,29.245,28.485,29.097,4184091,0
2016-01-07,28.798,29.024,28.221,28.321,4617044,0
2016-01-08,28.34,29.024,28.303,28.86,5507787,0
2016-01-11,28.962,29.465,28.88,29.3,5476592,0
2016-01-12,29.417,29.5,28.86,29.401,5615743,0
2016-01-13,29.427,29.601,28.698,28.778,4138479,0
2016-01-14,28.87,29.967,28.629,29.747,4999912,0
2016-01-15,29.392,29.665,28.678,29.081,6067745,0
2016-01-19,29.163,29.765,28.972,29.683,4866922,0
2016-01-20,29.474,29.547,28.022,28.432,6322747,0
2016-01-21,28.461,28.908,27.975,28.596,5732426,0
2016-01-22,28.852,29.582,28.642,29.492,3806307,0
2016-01-25,29.492,29.528,29.029,29.073,3760555,0
2016-01-26,29.106,29.711,29.024,29.31,3208570,0
2016-01-27,29.198,29.547,28.87,29.163,2498186,0
2016-01-28,29.189,29.601,29.044,29.363,4402328,0
2016-01-29,29.619,30.25,29.556,30.204,4773962,0
2016-02-01,30.14,30.406,30.057,30.195,4461536,0
2016-02-02,29.875,30.259,29.789,30.122,5233967,0
2016-02-03,30.316,31.147,30.131,30.962,6176123,0
2016-02-04,30.981,31.045,30.667,30.714,4317665,0
2016-02-05,30.556,31.6,30.399,31.128,6257089,0
2016-02-08,30.954,31.309,30.186,30.667,6304707,0
2016-02-09,30.52,30.944,30.232,30.778,3470269,0
2016-02-10,30.648,31.221,30.354,31.064,3077038,0
2016-02-11,30.768,31.008,30.076,30.307,3084511,0
2016-02-12,30.344,30.583,30.046,30.37,3482239,0
2016-02-16,30.566,30.917,30.287,30.907,3896966,0
2016-02-17,30.667,30.805,29.715,29.808,6060247,0
2016-02-18,30.029,31.527,29.9,31.342,7074385,0
2016-02-19,31.239,31.239,30.297,30.455,5934384,0
2016-02-22,30.621,30.871,30.417,30.787,3386760,0
2016-02-23,30.778,31.027,30.417,30.52,3923324,0
2016-02-24,30.483,30.639,29.928,30.205,5419440,0
2016-02-25,30.417,31.397,30.279,31.359,5003004,0
2016-02-26,31.351,31.461,30.159,30.316,5248672,0
2016-02-29,30.316,31.147,30.159,30.917,4649183,0
2016-03-01,31.018,31.212,30.731,30.898,3877203,0
2016-03-02,30.759,31.166,30.081,31.138,2835661,0
2016-03-03,31.092,31.527,30.797,31.387,2851809,0
2016-03-04,31.157,32.094,30.972,31.923,2965626,0
2016-03-07,31.804,32.458,31.719,32.431,2864406,0
2016-03-08,32.439,33.041,32.062,32.847,4279318,0
2016-03-09,32.81,33.669,32.787,33.067,4426499,0
2016-03-10,32.958,33.465,32.886,33.224,4099821,0
2016-03-11,33.327,33.586,32.967,32.976,3684179,0
2016-03-14,32.984,33.031,32.727,32.874,2620826,0
2016-03-15,32.81,32.976,32.561,32.874,3084883,0
2016-03-16,32.717,33.4,32.531,33.16,4069604,0
2016-03-17,33.291,33.576,33.107,33.41,2886045,0
2016-03-18,33.4,33.439,33.023,33.031,5287275,0
2016-03-21,33.004,33.317,32.707,33.115,3699048,0
2016-03-22,33.142,33.42,32.893,33.031,3310636,0
2016-03-23,33.004,33.322,32.81,33.234,3064529,0
2016-03-24,33.115,33.483,33.05,33.4,3213791,0
2016-03-28,33.4,33.576,32.944,33.014,2270300,0
2016-03-29,33.097,33.605,32.921,33.566,4940848,0
2016-03-30,33.632,33.752,33.036,33.06,5959597,0
2016-03-31,33.198,33.733,32.8,33.224,7966502,0
2016-04-01,33.234,33.522,32.939,33.283,6775308,0
2016-04-04,33.244,33.373,32.865,32.958,5271833,0
2016-04-05,32.856,32.967,32.191,32.395,5661199,0
2016-04-06,32.356,32.409,31.913,31.952,5445904,0
2016-04-07,31.923,32.365,31.887,32.108,4453742,0
2016-04-08,32.229,32.967,32.219,32.439,5294741,0
2016-04-11,32.634,33.077,32.596,32.664,3990693,0
2016-04-12,32.81,33.253,32.699,33.023,3934349,0
2016-04-13,33.05,33.067,32.787,32.931,3213464,0
2016-04-14,32.884,33.067,32.689,32.707,2943700,0
2016-04-15,32.689,33.041,32.541,32.939,3515727,0
2016-04-18,32.856,33.151,32.772,33.115,2712584,0
2016-04-19,33.207,33.283,32.644,32.791,5250905,0
2016-04-20,32.8,32.976,32.089,32.108,4913719,0
2016-04-21,32.079,32.182,31.013,31.322,7202770,0
2016-04-22,31.554,32.006,31.405,31.839,5002350,0
2016-04-25,31.693,31.895,31.479,31.82,4487640,0
2016-04-26,31.903,32.209,31.747,31.766,4687329,0
2016-04-27,32.2,33.544,32.025,33.299,12848930,0
2016-04-28,30.179,30.445,29.262,29.993,20965771,0
2016-04-29,29.973,30.574,29.752,30.103,9162041,0
2016-05-02,30.186,30.704,30.131,30.528,6576978,0
2016-05-03,30.612,31.425,30.612,31,9200722,0
2016-05-04,30.933,31.533,30.691,31.42,5193003,0
2016-05-05,31.456,31.695,31.111,31.288,3183390,0
2016-05-06,31.224,31.224,30.77,30.897,4349884,0
2016-05-09,30.991,31.42,30.879,31.326,4000577,0
2016-05-10,31.372,31.795,31.346,31.643,3993215,0
2016-05-11,31.765,31.904,31.513,31.701,3671175,0
2016-05-12,31.671,31.923,31.513,31.718,4872546,0
2016-05-13,31.587,31.718,31.186,31.262,5108621,0
2016-05-16,31.326,31.392,31.097,31.14,3798322,0
2016-05-17,31.075,31.177,30.682,30.795,4261305,0
2016-05-18,30.57,30.849,29.804,30.02,5616686,0
2016-05-19,29.842,30.22,29.72,30.206,3626661,0
2016-05-20,30.309,30.309,29.971,30.149,2509049,0
2016-05-23,30.224,30.253,29.916,29.936,3412492,0
2016-05-24,29.991,30.215,29.823,29.963,2745245,0
2016-05-25,29.636,30.122,29.29,29.981,5347374,0
2016-05-26,30.065,30.336,29.945,30.206,4077174,0
2016-05-27,30.299,30.449,30.127,30.327,2737563,0
2016-05-31,30.365,30.682,30.27,30.636,3699577,0
2016-06-01,30.728,31,30.627,30.879,3159215,0
2016-06-02,30.785,31.168,30.72,31.102,2977617,0
2016-06-03,31.346,31.617,31.204,31.578,2687676,0
2016-06-06,31.504,31.691,31.308,31.541,3444934,0
2016-06-07,31.504,31.953,31.456,31.811,3948116,0
2016-06-08,31.785,31.943,31.634,31.869,3120524,0
2016-06-09,31.849,32.017,31.718,31.98,2401648,0
2016-06-10,31.971,32.073,31.355,31.466,3143255,0
2016-06-13,31.447,31.617,31.308,31.429,2682357,0
2016-06-14,31.485,31.55,31.252,31.513,2424986,0
2016-06-15,31.55,31.634,31.355,31.42,2310888,0
2016-06-16,31.456,31.811,31.382,31.737,2141906,0
2016-06-17,31.727,32.017,31.617,32.017,3276212,0
2016-06-20,32.027,32.101,31.466,31.504,4491463,0
2016-06-21,31.504,31.625,31.018,31.318,4321902,0
2016-06-22,31.149,31.242,30.832,30.849,4386330,0
2016-06-23,30.943,31.036,30.663,30.962,4414421,0
2016-06-24,30.579,31.233,30.514,30.701,5067866,0
2016-06-27,30.645,30.962,30.44,30.916,3368244,0
2016-06-28,31.036,31.504,30.691,31.494,4981130,0
2016-06-29,31.643,31.975,31.574,31.923,4038180,0
2016-06-30,31.943,32.605,31.691,32.595,4465982,0
2016-07-01,32.699,32.951,32.521,32.801,3480868,0
2016-07-05,32.755,32.895,32.68,32.848,2395474,0
2016-07-06,32.839,33.324,32.663,33.259,4167355,0
2016-07-07,33.165,33.221,32.801,32.987,3708355,0
2016-07-08,32.923,33.65,32.689,33.632,3996982,0
2016-07-11,33.502,33.754,33.249,33.717,3828639,0
2016-07-12,33.473,34.034,33.473,33.791,6032586,0
2016-07-13,34.044,34.072,33.801,34.024,4272469,0
2016-07-14,33.828,33.988,33.451,33.473,4065680,0
2016-07-15,33.54,33.81,33.54,33.791,2955205,0
2016-07-18,33.754,33.921,33.717,33.885,1983626,0
2016-07-19,33.94,33.94,33.566,33.782,2700550,0
2016-07-20,33.782,33.847,33.566,33.596,2592797,0
2016-07-21,33.502,33.623,33.372,33.576,4200877,0
2016-07-22,33.576,34.16,33.492,34.089,5391317,0
2016-07-25,34.089,34.173,33.857,34.173,3864597,0
2016-07-26,33.94,34.034,33.304,33.512,6706520,0
2016-07-27,33.502,33.596,32.529,32.867,4095276,0
2016-07-28,32.895,33.155,32.801,33.026,4036755,0
2016-07-29,32.885,32.913,32.287,32.605,5337277,0
2016-08-01,32.465,32.588,31.962,32.036,5133152,0
2016-08-02,31.869,31.878,31.046,31.102,6320560,0
2016-08-03,31.093,31.414,30.927,31.205,4364422,0
2016-08-04,31.215,31.385,30.98,31.084,2548714,0
2016-08-05,31.065,31.102,30.555,30.611,2928916,0
2016-08-08,31.15,31.357,30.866,31.026,5021329,0
2016-08-09,30.98,31.14,30.905,30.999,2546424,0
2016-08-10,31.111,31.159,30.766,30.876,3252906,0
2016-08-11,30.895,31.045,30.838,31.036,2300454,0
2016-08-12,31.178,31.443,31.036,31.264,5860716,0
2016-08-15,31.215,31.479,31.036,31.045,3608280,0
2016-08-16,31.008,31.026,30.592,30.602,2643701,0
2016-08-17,30.573,31.055,30.347,30.999,4067767,0
2016-08-18,30.99,31.264,30.881,31.264,4295098,0
2016-08-19,31.205,31.205,30.711,30.856,2672155,0
2016-08-22,30.866,30.956,30.686,30.801,2028969,0
2016-08-23,30.905,31.225,30.905,31.075,3012964,0
2016-08-24,30.99,31.215,30.81,31.15,2790171,0
2016-08-25,31.14,31.385,31.032,31.084,2172899,0
2016-08-26,31.215,31.479,30.46,30.507,3979935,0
2016-08-29,30.686,30.941,30.565,30.771,1949459,0
2016-08-30,30.81,30.905,30.328,30.404,2891175,0
2016-08-31,30.385,30.914,30.319,30.895,4439370,0
2016-09-01,30.838,30.931,30.46,30.631,4912620,0
2016-09-02,30.668,31.15,30.668,30.98,2465174,0
2016-09-06,31.093,31.254,30.931,31.195,2930812,0
2016-09-07,31.178,31.409,30.99,31.271,2370813,0
2016-09-08,31.169,31.783,31.13,31.753,3292575,0
2016-09-09,31.414,31.479,30.801,30.81,5314098,0
2016-09-12,30.791,31.593,30.762,31.414,3537945,0
2016-09-13,31.244,31.329,30.64,30.866,3967761,0
2016-09-14,30.99,31.16,30.64,30.791,3244304,0
2016-09-15,30.781,31.12,30.658,30.999,2246239,0
2016-09-16,30.801,31.178,30.64,31.14,3715417,0
2016-09-19,31.235,31.877,31.15,31.848,3980562,0
2016-09-20,31.923,32.065,31.724,31.848,3082280,0
2016-09-21,31.858,32.678,31.818,32.631,3363701,0
2016-09-22,32.839,32.994,32.651,32.886,3473961,0
2016-09-23,32.678,32.914,32.491,32.556,4248494,0
2016-09-26,32.415,32.867,32.415,32.641,3540247,0
2016-09-27,32.754,32.877,31.678,31.783,5616406,0
2016-09-28,31.886,31.98,31.414,31.659,4189354,0
2016-09-29,31.659,31.743,31.215,31.31,2706667,0
2016-09-30,31.489,31.622,31.055,31.225,3712192,0
2016-10-03,31.215,31.215,30.422,30.489,5071140,0
2016-10-04,30.565,30.602,29.648,29.857,4944343,0
2016-10-05,29.867,30.073,29.46,29.63,13318429,0
2016-10-06,29.582,29.978,29.412,29.706,4577837,0
2016-10-07,29.903,30.158,29.563,29.563,3784993,0
2016-10-10,29.648,30.007,29.63,29.951,2531268,0
2016-10-11,29.951,29.988,29.403,29.469,2429807,0
2016-10-12,29.517,29.942,28.591,29.602,14584357,0
2016-10-13,30.007,30.046,29.507,29.791,4957613,0
2016-10-14,29.752,30.243,29.667,29.742,3420384,0
2016-10-17,29.951,30.592,29.942,30.422,6493602,0
2016-10-18,30.914,31.443,30.658,31.3,7787834,0
2016-10-19,31.111,31.404,30.734,31.29,6204856,0
2016-10-20,31.339,31.545,30.951,31.008,4882919,0
2016-10-21,30.866,31.489,30.801,31.329,4302052,0
2016-10-24,31.479,31.613,31.169,31.47,2524887,0
2016-10-25,31.688,31.838,31.479,31.734,4235290,0
2016-10-26,31.715,32.117,31.479,32.056,4484861,0
2016-10-27,31.988,32.122,31.583,31.998,4054812,0
2016-10-28,32.047,32.293,31.783,32.056,4359015,0
2016-10-31,32.168,32.566,32.112,32.366,5521708,0
2016-11-01,32.415,32.415,31.504,31.593,4199307,0
2016-11-02,31.499,31.574,30.98,31.489,4656071,0
2016-11-03,31.365,31.847,31.165,31.766,4780813,0
2016-11-04,31.756,32.654,31.614,32.033,5579430,0
2016-11-07,32.339,32.902,31.937,32.834,7927676,0
2016-11-08,32.826,33.235,32.605,32.92,4523234,0
2016-11-09,32.366,32.462,31.852,31.957,4324059,0
2016-11-10,31.832,31.842,30.335,30.392,7669916,0
2016-11-11,30.42,30.831,30.057,30.173,5490862,0
2016-11-14,30.02,30.473,29.656,30.382,6395600,0
2016-11-15,30.525,30.935,30.411,30.621,4863137,0
2016-11-16,30.649,30.763,30.134,30.411,3963196,0
2016-11-17,30.268,30.678,30.268,30.496,2822431,0
2016-11-18,30.468,30.631,29.89,29.963,4607593,0
2016-11-21,30.182,30.525,30.067,30.449,3356998,0
2016-11-22,30.478,30.631,30.354,30.44,2915815,0
2016-11-23,30.115,30.354,29.838,30.048,4816636,0
2016-11-25,30.144,30.697,30.144,30.669,2162209,0
2016-11-28,30.793,31.126,30.697,31.098,4130307,0
2016-11-29,30.994,31.251,30.879,31.06,3302485,0
2016-11-30,30.726,30.726,29.858,29.858,5940500,0
2016-12-01,29.714,29.772,29.422,29.57,3429357,0
2016-12-02,29.58,29.809,28.96,29.171,5534091,0
2016-12-05,29.142,29.162,28.76,29.103,5983425,0
2016-12-06,29.218,29.238,28.76,28.98,6040216,0
2016-12-07,29.016,29.094,28.522,28.684,7665208,0
2016-12-08,28.608,29.294,27.987,29.132,6640247,0
2016-12-09,29.198,29.676,29.18,29.323,4100953,0
2016-12-12,29.171,29.714,29.142,29.638,4256849,0
2016-12-13,29.714,30.173,29.714,30.163,3789939,0
2016-12-14,30.286,30.821,29.772,29.858,8740721,0
2016-12-15,29.742,29.915,29.447,29.886,5938912,0
2016-12-16,29.868,30.511,29.819,30.325,10684977,0
2016-12-19,30.458,30.488,29.971,30.201,4775927,0
2016-12-20,30.057,30.201,29.629,29.858,5468327,0
2016-12-21,29.895,30.483,29.838,29.981,4429977,0
2016-12-22,29.934,30.067,29.724,29.791,3295499,0
2016-12-23,29.895,29.981,29.706,29.838,2614366,0
2016-12-27,29.733,29.886,29.629,29.848,2211770,0
2016-12-28,29.877,29.953,29.409,29.428,2663353,0
2016-12-29,29.428,29.872,29.428,29.696,3068349,0
2016-12-30,29.742,29.858,29.476,29.553,2644686,0
2017-01-03,29.553,29.714,29.036,29.533,3937506,0
2017-01-04,29.57,29.858,29.519,29.553,3397567,0
2017-01-05,29.524,29.629,29.171,29.438,4136984,0
2017-01-06,29.304,29.809,29.304,29.706,3652248,0
2017-01-09,29.782,29.8,29.514,29.59,5033186,0
2017-01-10,29.428,29.438,28.742,28.98,7541244,0
2017-01-11,28.94,29.524,28.94,29.323,5536466,0
2017-01-12,29.323,29.494,29.162,29.275,4450965,0
2017-01-13,29.238,29.314,29.016,29.208,4047379,0
2017-01-17,29.447,29.924,29.294,29.724,4288980,0
2017-01-18,29.656,29.8,29.256,29.352,3648563,0
2017-01-19,29.238,29.323,28.855,28.923,4736204,0
2017-01-20,28.96,29.121,28.541,28.664,4935555,0
2017-01-23,28.77,28.874,28.217,28.254,4124798,0
2017-01-24,28.31,28.482,28.158,28.225,4022239,0
2017-01-25,28.188,28.636,28.168,28.436,6063531,0
2017-01-26,28.416,28.555,28.31,28.456,5454903,0
2017-01-27,28.522,28.646,28.36,28.618,3516971,0
2017-01-30,28.76,28.76,28.254,28.456,4804447,0
2017-01-31,28.465,28.98,28.388,28.932,5041676,0
2017-02-01,28.712,28.932,28.35,28.474,4565835,0
2017-02-02,28.532,28.626,28.268,28.578,5686884,0
2017-02-03,28.656,29.005,28.568,28.868,3493523,0
2017-02-06,28.955,29.119,28.791,28.858,4485953,0
2017-02-07,28.898,29.013,28.752,28.965,2871568,0
2017-02-08,29.005,29.042,28.811,29.013,4394328,0
2017-02-09,29.032,29.062,28.637,28.858,4189146,0
2017-02-10,28.839,29.477,28.791,29.409,3940186,0
2017-02-13,29.477,29.67,29.352,29.486,5844912,0
2017-02-14,29.496,29.593,29.129,29.323,2657579,0
2017-02-15,29.1,29.419,29.082,29.361,2928784,0
2017-02-16,29.342,29.588,29.236,29.573,3940377,0
2017-02-17,29.613,29.979,29.506,29.95,4566458,0
2017-02-21,29.864,30.278,29.787,30.259,5376196,0
2017-02-22,29.757,29.96,29.313,29.737,7033020,0
2017-02-23,29.912,30.535,29.902,30.318,5980531,0
2017-02-24,30.482,31.24,30.414,31.215,6343307,0
2017-02-27,31.245,31.245,30.674,30.724,4553787,0
2017-02-28,30.724,31.428,30.684,31.322,5697808,0
2017-03-01,30.994,30.994,30.318,30.482,7585312,0
2017-03-02,30.375,30.906,30.327,30.559,4120956,0
2017-03-03,30.597,30.665,30.255,30.655,3758492,0
2017-03-06,30.829,30.829,30.096,30.25,4512043,0
2017-03-07,30.153,30.346,29.969,30.114,4675474,0
2017-03-08,29.864,30.096,29.429,30.047,4350931,0
2017-03-09,29.989,31.419,29.979,30.037,4308372,0
2017-03-10,30.144,30.477,29.844,30.191,3982995,0
2017-03-13,30.163,30.375,29.873,30.037,2831873,0
2017-03-14,29.979,30.018,29.728,29.941,3556646,0
2017-03-15,30.027,30.627,29.96,30.51,4044611,0
2017-03-16,30.395,30.453,29.941,30.066,4002223,0
2017-03-17,30.153,30.405,30.124,30.288,8987891,0
2017-03-20,30.134,30.346,29.815,29.902,4100675,0
2017-03-21,29.873,30.423,29.757,30.288,4517566,0
2017-03-22,30.423,30.724,30.288,30.336,4306547,0
2017-03-23,30.318,30.423,30.047,30.134,3479293,0
2017-03-24,30.327,30.453,30.173,30.269,3283234,0
2017-03-27,30.423,30.51,30.008,30.318,2544543,0
2017-03-28,30.231,30.559,30.178,30.53,2979448,0
2017-03-29,30.462,30.761,30.327,30.492,3581043,0
2017-03-30,30.413,30.423,30.163,30.298,3775687,0
2017-03-31,30.346,30.839,30.308,30.732,6011299,0
2017-04-03,30.636,30.655,30.163,30.385,3886375,0
2017-04-04,30.413,30.732,30.119,30.646,4133760,0
2017-04-05,30.549,30.771,30.472,30.694,2669032,0
2017-04-06,30.578,30.732,30.52,30.674,3168986,0
2017-04-07,30.801,30.848,30.231,30.25,5950482,0
2017-04-10,30.25,30.54,30.134,30.52,3349802,0
2017-04-11,30.443,30.569,30.259,30.366,2679863,0
2017-04-12,30.327,30.559,30.191,30.53,2814857,0
2017-04-13,30.53,30.636,30.191,30.201,3553606,0
2017-04-17,30.231,30.395,29.999,30.356,3113536,0
2017-04-18,30.375,30.492,30.153,30.395,3094491,0
2017-04-19,30.375,30.405,29.723,29.795,5094475,0
2017-04-20,29.737,29.805,29.526,29.613,4761673,0
2017-04-21,29.593,29.777,29.516,29.563,4357110,0
2017-04-24,29.555,29.7,29.129,29.66,5389630,0
2017-04-25,29.545,29.772,29.419,29.563,4194288,0
2017-04-26,29.555,30.086,29.439,29.477,5990858,0
2017-04-27,29.477,29.69,29.395,29.477,4699188,0
2017-04-28,29.632,29.844,28.327,28.918,9950054,0
2017-05-01,28.955,28.995,28.404,28.454,6552459,0
2017-05-02,28.521,28.704,27.98,28.038,7461504,0
2017-05-03,28.047,28.434,27.588,28.311,9194483,0
2017-05-04,28.253,28.429,28.15,28.233,4927230,0
2017-05-05,28.273,28.459,28.155,28.195,4400668,0
2017-05-08,28.243,28.478,28.067,28.419,4756855,0
2017-05-09,28.302,28.557,28.112,28.126,6781145,0
2017-05-10,28.195,28.361,28.019,28.214,3300414,0
2017-05-11,28.214,28.233,27.974,28.175,4912706,0
2017-05-12,28.223,28.274,27.94,28.087,2637012,0
2017-05-15,28.057,28.419,28.057,28.293,4546703,0
2017-05-16,28.233,28.316,27.959,28.057,3345500,0
2017-05-17,28.077,28.253,27.843,27.959,2771308,0
2017-05-18,27.803,28.195,27.519,27.539,5237346,0
2017-05-19,27.529,27.627,27.314,27.617,5007387,0
2017-05-22,27.559,27.911,27.559,27.813,3119452,0
2017-05-23,27.813,28.019,27.755,27.871,3295211,0
2017-05-24,27.921,28.057,27.783,28.038,2740385,0
2017-05-25,27.989,28.331,27.95,28.223,3591453,0
2017-05-26,28.253,28.331,28.019,28.283,2531682,0
2017-05-30,28.233,28.771,28.15,28.547,3219517,0
2017-05-31,28.487,28.733,28.404,28.595,3385202,0
2017-06-01,28.585,28.751,28.419,28.743,3006339,0
2017-06-02,28.937,28.977,28.683,28.801,2857694,0
2017-06-05,28.693,28.801,28.409,28.469,2893995,0
2017-06-06,28.527,28.595,28.311,28.419,4304138,0
2017-06-07,28.439,28.635,28.434,28.497,2868323,0
2017-06-08,28.449,28.469,28.028,28.233,3710935,0
2017-06-09,28.214,28.469,28.057,28.469,2999923,0
2017-06-12,28.497,28.977,28.469,28.859,5003243,0
2017-06-13,28.751,28.791,28.39,28.723,3562206,0
2017-06-14,28.947,29.153,28.776,28.937,3492179,0
2017-06-15,28.859,29.153,28.791,29.133,3915348,0
2017-06-16,29.192,29.632,29.163,29.27,12439871,0
2017-06-19,29.339,29.475,28.997,29.211,3804242,0
2017-06-20,29.192,29.339,29.173,29.211,2949848,0
2017-06-21,29.163,29.168,28.478,28.781,5464731,0
2017-06-22,28.733,29.025,28.507,28.537,3007049,0
2017-06-23,28.507,28.673,28.155,28.273,4907711,0
2017-06-26,28.371,29.544,28.341,29.427,7291371,0
2017-06-27,29.358,29.466,28.937,29.065,5200721,0
2017-06-28,29.163,29.427,28.429,28.459,4906893,0
2017-06-29,28.263,28.419,28.087,28.185,4265772,0
2017-06-30,28.233,28.781,28.195,28.517,5317223,0
2017-07-03,28.595,28.791,28.399,28.419,1972600,0
2017-07-05,28.459,28.713,28.293,28.566,4864815,0
2017-07-06,28.537,28.781,28.497,28.663,5041774,0
2017-07-07,28.663,28.781,28.469,28.605,3179034,0
2017-07-10,28.595,28.977,28.575,28.663,3890760,0
2017-07-11,28.703,28.728,28.478,28.635,4771283,0
2017-07-12,28.879,29.201,28.849,29.075,3790898,0
2017-07-13,29.075,29.173,28.733,29.007,5815599,0
2017-07-14,29.251,29.989,29.201,29.534,7809528,0
2017-07-17,29.544,29.798,29.368,29.573,5456273,0
2017-07-18,29.651,29.798,29.515,29.779,3855751,0
2017-07-19,29.867,30.277,29.71,30.15,7165008,0
2017-07-20,30.219,30.688,30.023,30.542,7145837,0
2017-07-21,30.473,31.133,30.395,31.04,7476057,0
2017-07-24,31.04,31.05,30.551,30.561,5715793,0
2017-07-25,30.561,30.669,30.17,30.189,4638316,0
2017-07-26,30.18,30.414,29.979,30.414,5751136,0
2017-07-27,30.366,30.718,30.121,30.561,6042367,0
2017-07-28,30.444,31.636,30.375,31.442,10297857,0
2017-07-31,31.392,31.432,30.987,31.206,5190951,0
2017-08-01,31.304,31.382,31.105,31.226,4125864,0
2017-08-02,31.099,31.588,30.923,31.5,4997646,0
2017-08-03,31.579,31.717,31.332,31.708,5455241,0
2017-08-04,31.599,31.826,31.431,31.717,3918935,0
2017-08-07,31.648,31.717,31.411,31.441,3639428,0
2017-08-08,31.371,31.708,31.342,31.599,3460232,0
2017-08-09,31.668,31.668,31.223,31.263,3075373,0
2017-08-10,31.292,31.826,31.243,31.688,4249276,0
2017-08-11,31.559,31.895,31.441,31.816,3948049,0
2017-08-14,32.153,32.222,31.866,32.123,3604125,0
2017-08-15,31.935,32.39,31.907,32.341,2990250,0
2017-08-16,32.341,32.519,32.182,32.331,3829143,0
2017-08-17,32.321,32.637,32.281,32.291,4447000,0
2017-08-18,32.271,32.711,32.133,32.469,3342760,0
2017-08-21,32.509,32.662,32.39,32.558,2887212,0
2017-08-22,32.538,32.657,32.365,32.538,2639708,0
2017-08-23,32.538,32.657,32.35,32.568,2496758,0
2017-08-24,32.528,32.617,32.281,32.311,2800217,0
2017-08-25,32.39,32.558,32.202,32.331,3821600,0
2017-08-28,32.41,32.528,32.261,32.439,2311315,0
2017-08-29,32.548,32.617,32.252,32.301,2420657,0
2017-08-30,32.321,32.459,32.182,32.242,3496610,0
2017-08-31,32.271,32.37,32.153,32.222,3896108,0
2017-09-01,32.291,32.38,32.044,32.064,2610612,0
2017-09-05,32.301,32.301,31.876,32.163,3263003,0
2017-09-06,32.242,32.301,31.895,31.945,2414765,0
2017-09-07,32.004,32.212,31.708,31.767,4867461,0
2017-09-08,31.787,31.866,31.401,31.856,4701437,0
2017-09-11,31.816,32.222,31.797,32.153,3441377,0
2017-09-12,32.153,32.172,31.213,31.411,3374037,0
2017-09-13,31.312,31.371,30.877,31.134,5885821,0
2017-09-14,31.065,31.292,30.797,31.292,3901933,0
2017-09-15,30.956,31.297,30.926,31.272,5494629,0
2017-09-18,31.272,31.352,30.511,30.906,4489488,0
2017-09-19,30.946,31.065,30.817,31.025,3982705,0
2017-09-20,31.075,31.124,30.59,30.847,3698918,0
2017-09-21,30.897,31.085,30.758,30.808,2473016,0
2017-09-22,30.897,30.946,30.541,30.55,2729293,0
2017-09-25,30.56,30.783,30.442,30.768,3247166,0
2017-09-26,30.669,30.679,30.432,30.491,4406377,0
2017-09-27,30.333,30.432,29.7,29.73,5618565,0
2017-09-28,29.67,29.997,29.482,29.739,3744401,0
2017-09-29,29.828,30.61,29.769,30.491,7811569,0
2017-10-02,30.58,30.768,30.313,30.511,4167223,0
2017-10-03,30.481,30.832,30.313,30.679,3700287,0
2017-10-04,30.669,31.065,30.511,31.005,3438922,0
2017-10-05,31.045,31.183,30.877,30.986,3382384,0
2017-10-06,30.877,31.075,30.635,31.035,4528709,0
2017-10-09,31.035,31.154,30.936,31.065,2460132,0
2017-10-10,31.075,31.302,31.035,31.243,3558854,0
2017-10-11,31.213,31.53,31.213,31.48,4377452,0
2017-10-12,31.52,32.202,31.421,32.093,4266946,0
2017-10-13,32.153,32.449,31.92,32.133,4381068,0
2017-10-16,32.054,32.172,31.688,31.708,5497318,0
2017-10-17,31.806,31.915,31.628,31.816,3924357,0
2017-10-18,31.767,31.846,31.441,31.638,3952709,0
2017-10-19,31.777,31.955,31.559,31.945,3063723,0
2017-10-20,31.886,31.925,31.569,31.777,3088590,0
2017-10-23,31.826,31.846,31.678,31.777,1967122,0
2017-10-24,31.767,31.787,31.549,31.658,2692350,0
2017-10-25,31.549,31.619,30.995,31.5,4955520,0
2017-10-26,31.638,31.816,31.312,31.431,3062244,0
2017-10-27,31.747,32.133,31.272,31.945,5772220,0
2017-10-30,32.049,32.341,31.905,32.311,6364837,0
2017-10-31,32.35,32.756,32.341,32.588,3755989,0
2017-11-01,32.568,32.588,32.143,32.202,3469301,0
2017-11-02,32.232,32.37,31.925,32.242,2899065,0
2017-11-03,32.202,32.509,32.103,32.39,3143597,0
2017-11-06,32.43,33.26,32.385,32.77,5491574,0
2017-11-07,32.81,33.23,32.71,33.14,4937732,0
2017-11-08,33.08,33.89,33.04,33.73,4186895,0
2017-11-09,33.57,33.985,33.51,33.6,3247962,0
2017-11-10,33.37,33.98,33.37,33.88,3961761,0
