Date,Open,High,Low,Close,Volume,OpenInt
1995-12-18,19.091,19.146,18.517,18.667,1535250,0
1995-12-19,18.667,18.667,18.138,18.28,621193,0
1995-12-20,18.28,18.854,18.28,18.758,2211506,0
1995-12-21,18.712,18.854,18.377,18.517,2204370,0
1995-12-22,18.615,18.758,18.517,18.615,1229361,0
1995-12-26,18.615,18.615,18.473,18.572,529992,0
1995-12-27,18.517,18.572,18.377,18.377,788189,0
1995-12-28,18.28,18.517,18.235,18.377,1123314,0
1995-12-29,18.28,18.473,18.095,18.473,582332,0
1996-01-02,18.377,18.615,18.235,18.517,929690,0
1996-01-03,18.473,18.615,18.43,18.473,1441105,0
1996-01-04,18.334,18.712,18.334,18.667,1330186,0
1996-01-05,18.667,18.712,18.473,18.615,1829135,0
1996-01-08,18.808,19.047,18.712,19.047,615417,0
1996-01-09,19.047,19.047,18.808,18.96,2527258,0
1996-01-10,18.758,18.854,18.28,18.43,1022480,0
1996-01-11,18.615,18.667,18.43,18.615,1428416,0
1996-01-12,18.994,18.994,18.572,18.951,769947,0
1996-01-15,19.047,19.285,18.994,19.285,535656,0
1996-01-16,19.622,19.622,19.329,19.384,1071763,0
1996-01-17,19.19,19.329,19.146,19.146,625835,0
1996-01-18,19.047,19.285,18.854,19.19,1125692,0
1996-01-19,19.047,19.19,18.994,19.091,577347,0
1996-01-22,18.994,19.091,18.907,19.091,693363,0
1996-01-23,19.285,19.481,19.241,19.426,1152430,0
1996-01-24,19.384,19.426,19.241,19.285,1223352,0
1996-01-25,19.19,19.426,18.907,18.994,1229245,0
1996-01-26,18.907,19.241,18.758,19.241,807560,0
1996-01-29,19.091,19.19,18.951,19.091,233839,0
1996-01-30,18.994,19.091,18.854,18.951,359824,0
1996-01-31,18.907,19.146,18.808,19.146,851293,0
1996-02-01,19.329,19.329,19.19,19.241,697552,0
1996-02-02,19.146,19.146,18.854,19.091,519571,0
1996-02-05,18.907,19.146,18.907,19.091,397662,0
1996-02-06,19.091,19.241,19.047,19.19,411712,0
1996-02-07,19.19,19.285,19.047,19.241,922102,0
1996-02-08,19.241,19.569,19.19,19.569,857185,0
1996-02-09,19.569,19.718,19.329,19.384,761795,0
1996-02-12,19.384,19.718,19.384,19.665,512318,0
1996-02-13,19.426,19.955,19.426,19.806,597966,0
1996-02-14,19.718,20,19.718,19.86,406162,0
1996-02-15,19.718,19.955,19.718,19.762,391886,0
1996-02-16,19.665,19.718,19.329,19.426,852087,0
1996-02-20,19.091,19.569,19.047,19.426,922330,0
1996-02-21,19.285,19.906,19.285,19.622,565226,0
1996-02-22,19.481,20.046,19.481,20,646343,0
1996-02-23,20.046,20.284,20,20.141,676254,0
1996-02-26,20.141,20.239,19.955,20.239,423832,0
1996-02-27,20.194,20.194,20,20.1,443093,0
1996-02-28,20.109,20.346,19.913,19.913,414660,0
1996-02-29,19.815,20.203,19.771,19.815,802124,0
1996-03-01,19.815,20.303,19.718,20.149,404800,0
1996-03-04,20.443,20.682,20.203,20.303,595137,0
1996-03-05,20.303,20.346,20.01,20.203,824560,0
1996-03-06,20.203,20.249,20.01,20.203,347477,0
1996-03-07,20.149,20.203,20.01,20.064,627648,0
1996-03-08,19.339,19.622,18.854,19.339,1102582,0
1996-03-11,19.19,19.384,18.808,19.047,481840,0
1996-03-12,18.758,18.854,18.421,18.659,661526,0
1996-03-13,18.615,18.808,18.615,18.659,524214,0
1996-03-14,18.615,18.854,18.615,18.659,577008,0
1996-03-15,18.659,18.712,18.041,18.138,1040041,0
1996-03-18,18.324,18.758,18.324,18.712,1116062,0
1996-03-19,18.808,19.339,18.808,19.241,1031889,0
1996-03-20,19.241,19.435,19.146,19.339,553325,0
1996-03-21,19.339,19.435,19.19,19.384,476969,0
1996-03-22,19.481,19.532,19.241,19.241,352799,0
1996-03-25,19.285,19.622,19.19,19.285,475497,0
1996-03-26,19.146,19.339,19.146,19.241,565113,0
1996-03-27,19.1,19.285,19.1,19.19,446721,0
1996-03-28,19.1,19.146,18.712,18.712,509599,0
1996-03-29,18.712,18.907,18.473,18.854,729615,0
1996-04-01,19.003,19.047,18.907,19.047,364583,0
1996-04-02,19.1,19.1,18.758,18.951,731316,0
1996-04-03,18.951,19.047,18.808,18.907,506425,0
1996-04-04,18.808,18.808,18.572,18.808,359030,0
1996-04-08,18.377,18.659,18.324,18.517,360052,0
1996-04-09,18.517,18.572,17.893,18.138,647929,0
1996-04-10,18.086,18.086,17.75,17.794,411940,0
1996-04-11,17.75,17.75,17.123,17.511,1054203,0
1996-04-12,17.555,17.893,17.511,17.893,931394,0
1996-04-15,17.893,18.138,17.893,17.988,284368,0
1996-04-16,17.988,17.988,17.555,17.555,566020,0
1996-04-17,17.555,18.138,17.511,17.988,1020668,0
1996-04-18,17.943,18.659,17.943,18.517,888115,0
1996-04-19,18.421,18.712,18.377,18.473,663680,0
1996-04-22,18.473,18.615,18.473,18.572,471081,0
1996-04-23,18.473,18.517,18.184,18.28,347927,0
1996-04-24,18.324,18.377,18.184,18.227,451024,0
1996-04-25,18.138,18.138,17.943,18.041,666966,0
1996-04-26,18.041,18.086,17.847,17.893,201324,0
1996-04-29,17.794,18.227,17.75,18.138,620965,0
1996-04-30,18.473,18.951,18.421,18.615,728710,0
1996-05-01,18.758,18.808,18.572,18.659,181270,0
1996-05-02,18.758,18.758,18.421,18.473,336372,0
1996-05-03,18.473,18.572,18.28,18.28,480597,0
1996-05-06,18.28,18.421,18.138,18.184,408087,0
1996-05-07,18.227,18.227,17.893,17.893,435165,0
1996-05-08,17.794,18.184,17.794,17.943,508809,0
1996-05-09,17.988,18.086,17.794,17.988,383277,0
1996-05-10,18.086,18.227,18.041,18.227,640569,0
1996-05-13,18.184,18.854,18.138,18.854,242338,0
1996-05-14,18.808,18.854,18.473,18.659,478216,0
1996-05-15,18.659,19.146,18.615,19.003,325385,0
1996-05-16,19.003,19.146,18.907,18.951,213448,0
1996-05-17,19.047,19.435,19.047,19.435,440260,0
1996-05-20,19.532,19.771,19.339,19.384,223982,0
1996-05-21,19.339,19.771,19.339,19.718,179683,0
1996-05-22,19.675,19.87,19.384,19.87,980453,0
1996-05-23,19.87,19.913,19.675,19.87,661301,0
1996-05-24,19.87,20.01,19.815,19.965,242565,0
1996-05-28,19.913,20.01,19.815,19.913,276890,0
1996-05-29,19.825,20.018,19.825,19.974,857072,0
1996-05-30,19.974,20.167,19.974,20.072,267603,0
1996-05-31,20.117,20.117,19.974,20.072,315753,0
1996-06-03,20.018,20.117,19.974,20.072,248002,0
1996-06-04,20.072,20.072,19.974,20.018,183420,0
1996-06-05,19.974,20.557,19.974,20.506,484560,0
1996-06-06,20.598,20.7,20.461,20.557,214127,0
1996-06-07,20.267,20.405,20.117,20.405,887774,0
1996-06-10,20.506,20.794,20.36,20.598,191242,0
1996-06-11,20.312,20.405,20.212,20.405,252194,0
1996-06-12,20.461,20.598,20.267,20.557,315414,0
1996-06-13,20.506,20.75,20.506,20.557,206535,0
1996-06-14,20.557,20.7,20.557,20.598,231912,0
1996-06-17,20.655,20.7,20.557,20.598,287202,0
1996-06-18,20.75,21.088,20.7,20.7,588340,0
1996-06-19,20.7,20.75,20.557,20.598,193620,0
1996-06-20,20.655,20.75,20.557,20.655,138106,0
1996-06-21,20.36,20.7,20.267,20.7,486938,0
1996-06-24,20.75,20.99,20.655,20.99,118168,0
1996-06-25,21.042,21.042,20.557,20.794,309972,0
1996-06-26,20.598,20.75,20.598,20.655,312237,0
1996-06-27,20.557,20.598,20.506,20.557,363787,0
1996-06-28,20.557,20.655,20.506,20.655,207894,0
1996-07-01,20.794,21.236,20.75,21.184,367639,0
1996-07-02,21.088,21.236,20.946,21.236,153287,0
1996-07-03,21.14,21.236,20.99,21.042,277796,0
1996-07-05,20.894,20.99,20.405,20.557,186370,0
1996-07-08,20.598,20.848,20.461,20.506,700046,0
1996-07-09,20.506,20.598,20.312,20.312,162237,0
1996-07-10,20.312,20.655,20.312,20.557,254570,0
1996-07-11,20.598,20.598,20.018,20.212,239955,0
1996-07-12,20.117,20.506,19.974,20.267,448986,0
1996-07-15,20.212,20.212,19.631,19.781,523647,0
1996-07-16,19.825,20.117,19.631,20.072,362994,0
1996-07-17,20.267,20.75,20.072,20.75,660394,0
1996-07-18,20.75,20.848,20.557,20.794,614508,0
1996-07-19,20.794,20.794,20.655,20.794,223417,0
1996-07-22,20.7,20.7,20.312,20.312,274852,0
1996-07-23,20.506,20.557,19.922,19.922,283463,0
1996-07-24,19.587,20.117,19.587,20.018,310652,0
1996-07-25,20.018,20.072,19.684,19.684,295471,0
1996-07-26,19.684,19.877,19.684,19.726,194075,0
1996-07-29,19.726,19.781,19.684,19.684,120657,0
1996-07-30,19.726,20.36,19.684,20.36,212202,0
1996-07-31,20.312,20.655,20.267,20.506,295698,0
1996-08-01,20.557,20.7,20.212,20.598,190333,0
1996-08-02,20.7,21.14,20.506,20.99,135840,0
1996-08-05,21.042,21.282,20.848,20.894,260465,0
1996-08-06,20.894,20.99,20.7,20.99,130289,0
1996-08-07,21.184,21.334,20.794,20.794,188520,0
1996-08-08,20.794,20.99,20.7,20.848,179342,0
1996-08-09,20.946,21.14,20.7,20.894,82933,0
1996-08-12,20.794,20.99,20.405,20.99,106385,0
1996-08-13,20.946,20.99,20.7,20.946,86782,0
1996-08-14,20.75,20.75,20.405,20.75,233048,0
1996-08-15,20.75,20.848,20.655,20.794,159746,0
1996-08-16,20.894,20.894,20.794,20.794,115219,0
1996-08-19,20.894,20.99,20.848,20.99,321533,0
1996-08-20,21.088,21.088,20.894,20.946,126775,0
1996-08-21,20.946,20.99,20.75,20.99,150680,0
1996-08-22,20.946,21.14,20.894,20.946,436182,0
1996-08-23,20.946,21.14,20.946,21.042,261593,0
1996-08-26,20.99,21.088,20.894,20.99,176175,0
1996-08-27,20.99,21.088,20.946,20.946,158723,0
1996-08-28,20.998,21.148,20.902,20.902,169827,0
1996-08-29,20.655,20.953,20.655,20.902,454537,0
1996-08-30,20.902,20.902,20.608,20.608,189655,0
1996-09-03,19.974,20.461,19.922,20.222,374211,0
1996-09-04,20.222,20.557,20.222,20.515,165185,0
1996-09-05,20.608,20.655,20.515,20.608,140824,0
1996-09-06,20.461,20.902,20.36,20.709,129951,0
1996-09-09,20.803,20.953,20.709,20.902,153627,0
1996-09-10,20.857,20.857,20.515,20.709,269300,0
1996-09-11,20.76,21.245,20.76,21.148,607255,0
1996-09-12,22.657,22.657,22.269,22.323,657335,0
1996-09-13,22.368,22.463,22.173,22.368,539395,0
1996-09-16,22.368,22.516,22.323,22.323,291734,0
1996-09-17,22.269,22.323,22.119,22.269,449324,0
1996-09-18,22.323,22.613,22.323,22.516,522400,0
1996-09-19,22.516,22.516,22.226,22.419,204155,0
1996-09-20,22.613,22.657,22.368,22.368,322776,0
1996-09-23,22.516,22.516,22.226,22.463,307481,0
1996-09-24,22.463,22.757,22.368,22.71,229080,0
1996-09-25,22.613,22.71,22.368,22.613,238598,0
1996-09-26,22.613,22.853,22.463,22.757,201097,0
1996-09-27,22.853,23.347,22.613,23.292,282329,0
1996-09-30,23.098,23.198,23.002,23.055,254007,0
1996-10-01,23.002,23.639,23.002,23.443,306120,0
1996-10-02,23.443,23.443,23.002,23.198,497021,0
1996-10-03,23.249,23.292,23.002,23.098,220244,0
1996-10-04,23.198,24.027,23.055,24.027,330483,0
1996-10-07,24.37,24.422,23.486,23.541,300117,0
1996-10-08,23.585,23.787,23.541,23.787,395508,0
1996-10-09,23.734,23.787,23.392,23.69,398005,0
1996-10-10,23.585,23.639,23.443,23.541,210842,0
1996-10-11,23.541,23.69,23.486,23.541,302496,0
1996-10-14,23.541,23.69,23.443,23.585,294905,0
1996-10-15,23.585,23.69,23.443,23.486,304991,0
1996-10-16,23.69,24.176,23.69,24.176,259442,0
1996-10-17,24.176,25.103,24.176,24.521,909297,0
1996-10-18,24.521,24.715,24.176,24.37,680107,0
1996-10-21,24.275,24.316,23.884,23.981,231348,0
1996-10-22,23.927,24.027,23.787,23.981,145925,0
1996-10-23,23.884,24.422,23.787,24.422,246639,0
1996-10-24,24.275,24.316,23.981,23.981,508351,0
1996-10-25,23.833,24.219,23.787,24.176,228062,0
1996-10-28,24.122,24.219,24.079,24.219,597741,0
1996-10-29,24.176,24.468,24.122,24.468,489770,0
1996-10-30,24.422,24.565,24.316,24.521,379875,0
1996-10-31,24.521,24.616,24.422,24.616,339886,0
1996-11-01,24.662,25.396,24.662,25.251,714436,0
1996-11-04,25.296,25.296,24.909,25.157,578482,0
1996-11-05,25.201,25.396,25.157,25.296,781843,0
1996-11-06,25.201,25.783,25.157,25.545,381915,0
1996-11-07,25.545,26.18,25.545,26.029,411940,0
1996-11-08,26.223,26.223,25.933,25.987,383161,0
1996-11-11,26.029,26.471,25.987,26.321,303176,0
1996-11-12,26.126,26.126,25.888,25.933,199282,0
1996-11-13,25.933,26.126,25.888,26.081,541548,0
1996-11-14,26.029,26.18,25.987,26.029,245397,0
1996-11-15,26.223,26.223,25.64,25.783,209709,0
1996-11-18,25.74,25.835,25.446,25.59,274399,0
1996-11-19,25.351,25.446,25.048,25.351,414204,0
1996-11-20,25.446,25.933,25.157,25.888,345775,0
1996-11-21,25.835,25.835,25.59,25.783,493169,0
1996-11-22,25.783,26.223,25.64,26.18,337163,0
1996-11-25,26.18,26.956,26.029,26.568,264091,0
1996-11-26,26.533,27.32,26.533,26.868,400948,0
1996-11-27,26.675,26.868,26.533,26.576,141619,0
1996-11-29,26.675,27.071,26.675,26.868,122132,0
1996-12-02,26.868,27.264,26.823,27.017,193847,0
1996-12-03,26.868,27.32,26.823,26.972,192490,0
1996-12-04,26.382,26.576,26.037,26.136,326854,0
1996-12-05,26.037,26.136,25.792,25.987,232139,0
1996-12-06,25.446,25.74,25.351,25.545,377723,0
1996-12-09,25.693,26.136,25.64,25.943,248002,0
1996-12-10,25.844,26.081,25.792,25.844,300566,0
1996-12-11,25.64,25.74,25.351,25.5,240411,0
1996-12-12,25.403,25.943,25.296,25.446,414204,0
1996-12-13,25.251,25.446,24.953,25.251,390072,0
1996-12-16,25.201,25.403,25.103,25.157,354839,0
1996-12-17,25.056,25.599,24.909,25.5,581429,0
1996-12-18,25.446,25.888,25.446,25.888,170736,0
1996-12-19,26.136,26.972,25.987,26.972,276781,0
1996-12-20,27.458,27.458,26.823,27.32,445021,0
1996-12-23,27.32,27.414,26.823,26.923,184557,0
1996-12-24,26.868,27.117,26.868,26.972,106610,0
1996-12-26,26.923,27.414,26.923,27.211,120657,0
1996-12-27,27.32,27.364,26.972,27.017,89502,0
1996-12-30,26.972,27.32,26.972,27.211,214578,0
1996-12-31,27.264,27.264,26.081,26.533,163711,0
1997-01-02,26.231,26.231,25.5,25.792,231912,0
1997-01-03,25.888,26.48,25.888,26.48,307481,0
1997-01-06,26.533,26.923,26.286,26.868,483657,0
1997-01-07,26.923,27.168,26.77,27.117,454199,0
1997-01-08,27.458,27.458,27.017,27.071,337843,0
1997-01-09,27.168,27.458,27.168,27.211,326854,0
1997-01-10,26.868,26.972,26.425,26.628,415450,0
1997-01-13,26.628,26.628,26.189,26.329,239731,0
1997-01-14,26.329,26.923,26.329,26.823,442982,0
1997-01-15,26.576,26.727,26.576,26.675,219562,0
1997-01-16,26.628,26.727,26.231,26.675,274852,0
1997-01-17,26.727,27.264,26.727,27.264,255590,0
1997-01-20,27.211,27.61,27.017,27.414,259442,0
1997-01-21,27.211,27.706,27.117,27.559,289240,0
1997-01-22,27.513,28.342,27.364,28.243,427118,0
1997-01-23,28.147,29.085,28.147,28.342,614624,0
1997-01-24,28.297,28.397,27.899,28.397,473570,0
1997-01-27,28.048,28.243,27.856,27.856,320510,0
1997-01-28,28.147,28.49,27.899,27.954,536222,0
1997-01-29,27.954,28.009,27.61,27.661,510956,0
1997-01-30,27.899,28.204,27.805,28.204,340223,0
1997-01-31,28.449,28.889,28.342,28.837,529084,0
1997-02-03,29.085,29.236,28.738,29.135,380669,0
1997-02-04,29.236,29.429,29.085,29.328,510051,0
1997-02-05,29.721,30.117,29.721,29.966,637621,0
1997-02-06,29.924,30.265,29.281,29.524,692907,0
1997-02-07,29.524,29.815,29.524,29.577,359476,0
1997-02-10,30.161,31.094,30.117,30.806,851861,0
1997-02-11,30.806,30.946,30.655,30.806,865568,0
1997-02-12,30.752,31.15,30.117,30.655,924478,0
1997-02-13,30.603,30.752,30.503,30.752,307593,0
1997-02-14,30.752,31.838,30.752,31.74,825689,0
1997-02-18,31.439,31.491,30.603,31.049,335352,0
1997-02-19,30.46,31.316,30.46,31.094,325157,0
1997-02-20,31.001,31.094,30.063,30.366,331498,0
1997-02-21,30.214,30.31,29.577,29.577,555369,0
1997-02-24,29.577,30.559,29.577,30.559,518095,0
1997-02-25,30.559,30.752,30.31,30.752,275305,0
1997-02-26,30.848,31.001,30.265,30.407,362201,0
1997-02-27,30.407,30.603,29.524,29.721,401064,0
1997-02-28,29.622,29.924,29.373,29.474,266469,0
1997-03-03,29.474,29.474,28.931,29.281,204836,0
1997-03-04,29.179,29.429,29.085,29.135,352687,0
1997-03-05,29.179,29.429,29.179,29.429,428706,0
1997-03-06,29.779,30.476,29.737,29.737,581086,0
1997-03-07,29.933,30.426,29.933,30.328,570775,0
1997-03-10,30.771,31.067,30.619,30.974,534069,0
1997-03-11,31.017,31.61,31.017,31.415,443323,0
1997-03-12,31.564,31.907,31.067,31.167,699254,0
1997-03-13,31.167,31.167,30.027,30.027,519454,0
1997-03-14,30.231,30.328,29.834,29.983,709221,0
1997-03-17,29.779,29.878,29.188,29.685,258196,0
1997-03-18,29.779,29.779,28.995,29.188,179908,0
1997-03-19,29.092,29.438,28.6,28.747,328552,0
1997-03-20,28.794,28.889,28.544,28.694,274061,0
1997-03-21,28.846,29.685,28.651,29.685,485014,0
1997-03-24,29.685,29.685,28.747,29.188,635356,0
1997-03-25,29.188,29.983,29.188,29.737,323346,0
1997-03-26,29.834,29.834,29.04,29.092,284483,0
1997-03-27,29.288,29.685,28.794,28.846,366622,0
1997-03-31,28.747,28.794,27.856,28.499,524327,0
1997-04-01,28.449,28.544,28.157,28.407,347927,0
1997-04-02,28.407,28.407,27.805,28.048,318585,0
1997-04-03,27.908,27.954,27.264,27.458,860469,0
1997-04-04,27.364,27.761,27.264,27.559,364015,0
1997-04-07,27.706,28.253,27.61,28.253,278024,0
1997-04-08,28.253,28.253,27.908,28.009,306009,0
1997-04-09,28.103,28.449,28.103,28.253,117373,0
1997-04-10,28.35,28.499,28.204,28.297,175382,0
1997-04-11,28.157,28.157,27.513,27.61,209252,0
1997-04-14,27.661,27.661,26.923,27.117,417829,0
1997-04-15,27.211,27.458,27.117,27.414,478668,0
1997-04-16,27.61,27.856,27.513,27.661,354839,0
1997-04-17,27.61,27.805,27.414,27.458,173796,0
1997-04-18,27.458,27.954,27.458,27.805,234179,0
1997-04-21,27.908,27.908,27.061,27.264,116014,0
1997-04-22,27.31,28.204,27.117,27.761,220020,0
1997-04-23,27.856,28.407,27.856,27.908,247324,0
1997-04-24,28.35,28.694,27.661,27.706,181270,0
1997-04-25,27.61,27.706,27.264,27.31,133122,0
1997-04-28,27.211,27.805,27.017,27.559,533053,0
1997-04-29,27.761,28.995,27.761,28.941,407405,0
1997-04-30,28.846,29.438,28.651,29.438,345095,0
1997-05-01,29.382,29.534,28.6,29.092,255590,0
1997-05-02,28.995,29.585,28.941,29.243,264317,0
1997-05-05,29.243,30.426,29.188,30.426,288447,0
1997-05-06,30.426,30.919,30.372,30.426,220925,0
1997-05-07,30.372,30.522,30.027,30.027,211067,0
1997-05-08,29.878,30.725,29.878,30.578,284823,0
1997-05-09,30.919,30.919,30.328,30.522,226478,0
1997-05-12,30.55,31.017,30.522,30.578,230440,0
1997-05-13,30.476,30.476,29.737,30.081,534635,0
1997-05-14,30.328,30.522,30.081,30.178,271115,0
1997-05-15,30.081,30.578,29.983,30.372,226021,0
1997-05-16,30.328,30.426,29.737,29.737,258086,0
1997-05-19,29.878,30.426,29.878,30.231,291619,0
1997-05-20,30.126,30.725,29.685,30.725,399591,0
1997-05-21,30.824,31.212,30.578,31.212,572136,0
1997-05-22,31.113,31.564,30.619,30.974,494983,0
1997-05-23,30.619,30.725,30.522,30.619,518660,0
1997-05-27,29.878,30.372,29.834,29.983,414317,0
1997-05-28,30.027,30.328,29.779,29.983,726557,0
1997-05-29,29.991,30.186,29.842,30.036,386560,0
1997-05-30,29.941,30.983,29.941,30.983,586977,0
1997-06-02,31.036,31.076,30.585,30.638,227270,0
1997-06-03,30.54,30.789,30.435,30.435,258652,0
1997-06-04,30.485,30.638,30.283,30.435,645778,0
1997-06-05,30.485,31.036,30.435,30.833,460541,0
1997-06-06,30.882,30.983,30.68,30.983,463375,0
1997-06-09,30.983,31.433,30.983,31.433,374551,0
1997-06-10,31.777,32.374,31.73,32.324,595588,0
1997-06-11,32.374,32.968,32.374,32.721,890719,0
1997-06-12,32.968,33.815,32.968,33.763,437546,0
1997-06-13,33.763,34.51,33.763,33.867,641929,0
1997-06-16,34.361,34.361,34.061,34.257,337390,0
1997-06-17,34.159,34.257,33.514,33.716,286068,0
1997-06-18,33.47,33.568,33.32,33.514,265560,0
1997-06-19,33.568,33.815,33.116,33.763,409215,0
1997-06-20,34.061,34.061,33.514,33.716,332292,0
1997-06-23,33.568,33.911,33.365,33.365,428028,0
1997-06-24,33.664,33.664,33.02,33.594,195885,0
1997-06-25,33.514,34.159,33.418,33.664,342605,0
1997-06-26,33.639,33.867,33.365,33.514,291845,0
1997-06-27,33.613,33.763,33.214,33.32,140940,0
1997-06-30,33.418,33.815,32.871,32.871,300117,0
1997-07-01,32.871,33.116,32.622,32.693,176965,0
1997-07-02,32.693,33.763,32.666,33.735,328327,0
1997-07-03,34.009,34.335,33.991,34.335,91425,0
1997-07-07,34.361,34.459,34.159,34.335,161104,0
1997-07-08,34.361,34.389,34.061,34.213,132555,0
1997-07-09,34.238,34.705,34.238,34.408,379875,0
1997-07-10,34.459,34.883,34.459,34.883,253552,0
1997-07-11,34.91,35.005,34.858,34.952,315414,0
1997-07-14,35.061,35.198,34.705,34.731,177535,0
1997-07-15,34.756,34.785,34.529,34.681,291166,0
1997-07-16,34.705,34.952,34.705,34.926,313375,0
1997-07-17,34.831,34.831,33.418,34.061,362767,0
1997-07-18,34.009,34.009,33.197,33.214,385654,0
1997-07-21,33.214,33.214,32.871,32.94,282895,0
1997-07-22,32.968,33.735,32.968,33.735,343849,0
1997-07-23,33.884,34.91,33.842,34.731,1026333,0
1997-07-24,34.731,34.731,34.113,34.238,326628,0
1997-07-25,34.187,35.281,34.187,34.554,610544,0
1997-07-28,34.485,34.611,34.061,34.113,320057,0
1997-07-29,34.009,34.408,33.763,34.335,325609,0
1997-07-30,34.433,35.005,34.361,34.803,188410,0
1997-07-31,34.803,34.803,34.131,34.611,227724,0
1997-08-01,34.361,34.361,33.716,34.009,358014,0
1997-08-04,33.911,34.307,33.69,34.257,326289,0
1997-08-05,34.307,34.611,34.087,34.257,1000843,0
1997-08-06,34.554,34.978,34.51,34.91,534635,0
1997-08-07,35.005,35.156,34.238,34.257,377273,0
1997-08-08,34.361,34.389,33.594,33.735,288335,0
1997-08-11,33.938,34.061,33.488,34.036,194644,0
1997-08-12,33.966,33.966,33.02,33.09,371833,0
1997-08-13,33.365,33.488,32.896,32.896,556503,0
1997-08-14,33.171,33.214,32.596,32.798,388712,0
1997-08-15,32.693,33.171,32.596,32.666,237692,0
1997-08-18,32.57,33.02,32.374,33.02,256498,0
1997-08-19,33.064,33.842,33.064,33.842,207214,0
1997-08-20,33.842,33.842,33.488,33.815,172774,0
1997-08-21,33.867,33.867,33.064,33.444,220244,0
1997-08-22,33.171,33.214,32.774,33.116,248231,0
1997-08-25,33.064,33.514,33.064,33.116,248002,0
1997-08-26,32.721,32.844,32.023,32.023,441281,0
1997-08-27,32.129,32.173,32.005,32.023,262502,0
1997-08-28,31.988,32.384,31.961,31.988,261258,0
1997-08-29,32.058,32.438,31.838,31.838,193620,0
1997-09-02,31.812,32.834,31.812,32.737,343284,0
1997-09-03,32.756,33.31,32.756,33.189,620401,0
1997-09-04,33.135,33.161,32.384,32.481,523303,0
1997-09-05,32.509,33.108,32.464,32.834,282443,0
1997-09-08,33.161,33.232,32.932,33.038,177644,0
1997-09-09,33.038,33.461,33.038,33.189,956886,0
1997-09-10,33.135,33.258,32.905,32.959,183314,0
1997-09-11,32.861,32.861,32.164,32.235,219902,0
1997-09-12,32.384,32.712,32.357,32.631,165977,0
1997-09-15,32.737,32.959,32.631,32.959,344530,0
1997-09-16,33.038,33.681,32.986,33.681,1033245,0
1997-09-17,34.053,34.628,33.859,34.335,696308,0
1997-09-18,34.335,34.582,34.335,34.408,956205,0
1997-09-19,34.502,34.705,34.335,34.628,495663,0
1997-09-22,34.628,34.91,34.433,34.803,295471,0
1997-09-23,34.756,34.831,34.582,34.582,333427,0
1997-09-24,34.681,34.926,34.408,34.554,338750,0
1997-09-25,34.485,34.485,34.205,34.433,349399,0
1997-09-26,34.529,34.628,34.053,34.335,299325,0
1997-09-29,34.23,34.335,34.036,34.187,166659,0
1997-09-30,34.104,34.433,33.859,34.352,370813,0
1997-10-01,34.408,34.952,34.352,34.803,269868,0
1997-10-02,34.731,34.858,34.582,34.681,239731,0
1997-10-03,35.924,35.924,35.156,35.502,406273,0
1997-10-06,35.88,36.058,35.651,36.058,352457,0
1997-10-07,34.731,35.129,34.335,34.335,1437367,0
1997-10-08,34.433,34.831,34.408,34.502,1015573,0
1997-10-09,34.502,34.502,33.957,34.036,500422,0
1997-10-10,33.984,34.205,33.584,33.834,604991,0
1997-10-13,33.984,34.23,33.629,33.681,336145,0
1997-10-14,34.079,34.079,33.055,33.532,544494,0
1997-10-15,33.532,33.559,33.189,33.285,374892,0
1997-10-16,33.329,33.929,32.986,33.206,469490,0
1997-10-17,33.161,33.356,32.684,32.986,315641,0
1997-10-20,33.189,33.329,32.959,33.232,193959,0
1997-10-21,33.189,34.036,33.189,33.984,315641,0
1997-10-22,34.079,34.187,33.834,33.957,213332,0
1997-10-23,33.629,34.282,33.613,34.282,428706,0
1997-10-24,34.257,34.257,33.382,33.957,264091,0
1997-10-27,33.859,34.036,32.631,32.782,282895,0
1997-10-28,32.684,33.657,31.482,33.657,504840,0
1997-10-29,33.657,34.529,33.356,33.929,614738,0
1997-10-30,33.834,33.834,32.208,32.536,669795,0
1997-10-31,32.631,32.886,32.084,32.333,544266,0
1997-11-03,32.481,32.834,32.357,32.631,381802,0
1997-11-04,32.536,32.536,31.933,31.961,453520,0
1997-11-05,31.933,32.084,31.362,31.712,870324,0
1997-11-06,31.509,32.333,31.509,32.288,434822,0
1997-11-07,31.933,32.384,31.74,32.261,383161,0
1997-11-10,32.357,32.782,32.315,32.438,437204,0
1997-11-11,32.464,32.481,32.032,32.111,301023,0
1997-11-12,31.933,32.136,31.838,31.933,356311,0
1997-11-13,31.838,32.136,31.635,31.907,324134,0
1997-11-14,32.136,32.438,31.889,32.261,137991,0
1997-11-17,32.604,32.932,32.586,32.808,124396,0
1997-11-18,32.861,33.329,32.861,33.108,406497,0
1997-11-19,33.135,33.329,32.861,32.905,168583,0
1997-11-20,33.083,34.282,33.038,33.957,450686,0
1997-11-21,33.957,34.307,33.735,34.104,156572,0
1997-11-24,34.009,34.009,33.629,33.735,209933,0
1997-11-25,33.884,33.884,33.161,33.461,421681,0
1997-11-26,33.797,33.842,33.541,33.647,363787,0
1997-11-28,33.69,33.745,33.594,33.594,59705,0
1997-12-01,33.594,34.096,33.496,34.046,252422,0
1997-12-02,33.991,34.519,33.975,34.468,523422,0
1997-12-03,34.494,34.573,34.291,34.468,365602,0
1997-12-04,34.698,35.42,34.698,35.122,357327,0
1997-12-05,35.095,35.678,34.996,35.198,201211,0
1997-12-08,35.095,35.502,35.095,35.502,198378,0
1997-12-09,35.502,36.303,35.376,36.003,379537,0
1997-12-10,35.746,36.277,35.705,36.251,320850,0
1997-12-11,36.7,36.7,35.3,35.393,381915,0
1997-12-12,35.42,35.678,34.942,34.969,256271,0
1997-12-15,35.052,36.496,35.024,35.951,236220,0
1997-12-16,35.854,36.074,35.349,35.976,304535,0
1997-12-17,35.899,36.048,35.57,35.678,162576,0
1997-12-18,35.678,36.18,35.42,35.899,209369,0
1997-12-19,35.596,35.854,34.917,35.678,429839,0
1997-12-22,35.854,36.003,35.3,35.502,230780,0
1997-12-23,36.003,36.18,35.324,35.324,209933,0
1997-12-24,35.324,35.502,35.122,35.3,136407,0
1997-12-26,35.245,35.475,34.917,35.095,63329,0
1997-12-29,35.198,35.854,35.172,35.854,236448,0
1997-12-30,35.854,37.178,35.854,37.106,196115,0
1997-12-31,37.106,37.9,37.028,37.53,317561,0
1998-01-02,37.299,37.408,36.902,37.028,189540,0
1998-01-05,37.124,37.928,37.002,37.078,343962,0
1998-01-06,37.054,37.106,36.7,36.93,320168,0
1998-01-07,36.93,36.93,36.525,36.782,193959,0
1998-01-08,36.631,36.674,36.048,36.224,178554,0
1998-01-09,36.154,36.347,35.899,35.899,662094,0
1998-01-12,35.705,36.251,35.57,36.251,299664,0
1998-01-13,36.224,36.754,36.197,36.631,352572,0
1998-01-14,36.631,36.876,36.481,36.782,222508,0
1998-01-15,36.727,36.782,36.003,36.103,238484,0
1998-01-16,36.197,36.957,36.197,36.603,350194,0
1998-01-20,36.7,37.707,36.496,37.556,275305,0
1998-01-21,37.178,37.206,36.401,36.481,375570,0
1998-01-22,36.303,36.782,36.224,36.603,537241,0
1998-01-23,36.7,36.782,36.048,36.103,353480,0
1998-01-26,36.197,36.496,35.924,36.103,178664,0
1998-01-27,36.197,36.224,35.899,35.976,333538,0
1998-01-28,36.048,36.18,35.746,36.103,1050009,0
1998-01-29,36.103,36.674,36.048,36.347,747857,0
1998-01-30,36.154,36.154,35.871,36.103,394264,0
1998-02-02,36.197,36.33,35.951,36.074,867271,0
1998-02-03,35.899,36.197,35.705,36.18,860695,0
1998-02-04,36.18,36.674,36.021,36.426,488413,0
1998-02-05,36.525,36.631,35.854,36.126,287430,0
1998-02-06,36.303,36.7,36.251,36.552,147851,0
1998-02-09,36.754,37.354,36.754,37.299,343169,0
1998-02-10,37.206,37.451,37.124,37.451,371042,0
1998-02-11,37.354,37.584,37.054,37.106,244379,0
1998-02-12,37.206,37.275,36.718,37.257,335466,0
1998-02-13,37.15,37.804,37.054,37.628,346341,0
1998-02-17,37.451,37.831,36.976,37.054,297740,0
1998-02-18,37.028,37.257,36.93,37.106,218885,0
1998-02-19,37.206,37.206,36.902,37.15,379537,0
1998-02-20,37.206,37.707,37.078,37.707,463147,0
1998-02-23,37.883,38.211,37.556,38.184,618924,0
1998-02-24,38.078,38.686,37.858,38.36,489430,0
1998-02-25,38.608,39.154,38.608,39.032,472889,0
1998-02-26,39.077,39.304,38.927,39.198,326513,0
1998-02-27,39.304,39.728,39.225,39.577,360840,0
1998-03-02,39.535,39.878,39.483,39.755,425875,0
1998-03-03,40.055,40.635,39.983,40.514,552539,0
1998-03-04,40.514,40.514,39.983,40.037,550385,0
1998-03-05,39.878,40.037,39.685,39.862,602045,0
1998-03-06,39.983,40.312,39.878,40.257,542111,0
1998-03-09,40.339,41.52,40.257,41.52,796232,0
1998-03-10,41.495,41.671,41.37,41.495,658355,0
1998-03-11,41.495,41.696,41.193,41.617,172323,0
1998-03-12,41.52,41.547,41.29,41.52,285049,0
1998-03-13,41.617,41.696,41.345,41.441,352687,0
1998-03-16,41.617,42.623,41.495,42.623,183314,0
1998-03-17,42.58,42.58,42.022,42.5,308839,0
1998-03-18,42.402,43.198,42.402,42.678,324931,0
1998-03-19,42.678,42.702,42.429,42.5,250718,0
1998-03-20,42.5,43.657,42.475,43.657,548909,0
1998-03-23,43.657,43.657,42.73,42.73,158161,0
1998-03-24,42.8,43.479,42.782,43.409,392791,0
1998-03-25,43.708,44.564,43.708,43.965,375914,0
1998-03-26,43.965,44.361,43.233,43.807,365602,0
1998-03-27,43.832,43.885,43.258,43.461,255934,0
1998-03-30,43.505,43.807,42.853,42.976,191807,0
1998-03-31,43.082,43.91,43.082,43.708,242338,0
1998-04-01,43.708,43.708,43.418,43.531,275649,0
1998-04-02,43.612,44.821,43.436,44.442,397551,0
1998-04-03,44.715,46.33,44.618,45.65,715909,0
1998-04-06,46.533,46.578,45.095,45.12,572477,0
1998-04-07,45.12,45.502,44.743,45.015,282102,0
1998-04-08,44.945,44.945,43.762,44.266,359599,0
1998-04-09,44.416,44.54,44.158,44.336,213448,0
1998-04-13,44.336,44.618,43.832,44.213,360161,0
1998-04-14,44.318,45.517,44.213,45.422,434148,0
1998-04-15,45.447,45.855,45.042,45.829,180592,0
1998-04-16,45.829,45.829,44.768,44.795,169035,0
1998-04-17,44.821,45.626,44.54,45.626,194075,0
1998-04-20,45.677,45.677,44.361,44.919,253439,0
1998-04-21,45.324,47.08,45.193,46.33,557183,0
1998-04-22,46.127,46.127,45.626,45.72,228742,0
1998-04-23,45.517,45.855,45.324,45.396,154534,0
1998-04-24,45.324,45.341,44.266,44.266,141165,0
1998-04-27,43.937,44.011,42.377,42.623,220697,0
1998-04-28,43.155,43.505,42.623,43.461,415450,0
1998-04-29,43.657,44.715,43.657,44.114,306690,0
1998-04-30,44.416,45.422,44.387,44.618,465755,0
1998-05-01,44.768,44.919,44.468,44.865,187728,0
1998-05-04,44.865,45.517,44.865,45.193,160766,0
1998-05-05,45.193,45.925,45.12,45.898,203363,0
1998-05-06,45.925,45.925,45.12,45.175,139126,0
1998-05-07,45.175,45.544,45.015,45.095,372510,0
1998-05-08,45.175,46.1,45.175,45.396,601143,0
1998-05-11,45.245,45.369,44.768,44.945,506880,0
1998-05-12,44.715,44.892,44.416,44.795,437771,0
1998-05-13,44.892,44.997,44.512,44.618,234746,0
1998-05-14,44.011,44.715,44.011,44.318,276552,0
1998-05-15,44.213,44.486,43.91,44.318,331952,0
1998-05-18,44.318,44.361,43.734,44.011,190789,0
1998-05-19,44.011,44.318,43.937,44.293,100262,0
1998-05-20,44.512,44.865,44.114,44.865,151700,0
1998-05-21,44.768,45.422,44.618,45.042,211293,0
1998-05-22,45.095,45.095,44.468,44.997,230327,0
1998-05-26,45.095,45.095,44.387,44.387,150113,0
1998-05-27,44.318,44.318,43.807,43.885,281763,0
1998-05-28,43.878,44.185,43.832,44.132,492716,0
1998-05-29,44.132,44.839,44.132,44.512,311784,0
1998-06-01,44.564,44.76,44.31,44.609,505632,0
1998-06-02,44.434,45.245,44.434,45.193,355745,0
1998-06-03,45.138,45.369,43.902,44.082,356311,0
1998-06-04,44.185,44.636,43.673,43.673,254461,0
1998-06-05,43.781,44.054,43.47,43.878,1021462,0
1998-06-08,43.851,44.486,43.851,44.361,192034,0
1998-06-09,44.361,45.272,44.361,45.166,272361,0
1998-06-10,44.892,45.774,44.892,45.447,292073,0
1998-06-11,45.341,45.447,44.082,44.105,295019,0
1998-06-12,44.132,44.387,43.578,43.648,572591,0
1998-06-15,43.648,43.699,42.561,42.764,262274,0
1998-06-16,42.844,42.844,42.263,42.534,345207,0
1998-06-17,42.263,43.074,42.263,42.87,421909,0
1998-06-18,42.967,43.021,42.465,42.465,233613,0
1998-06-19,41.653,42.518,41.503,42.358,802124,0
1998-06-22,42.384,43.021,42.384,42.534,363222,0
1998-06-23,42.641,43.074,42.492,42.518,246867,0
1998-06-24,42.561,42.967,42.358,42.764,326969,0
1998-06-25,42.764,43.673,42.764,43.498,472211,0
1998-06-26,43.578,44.336,43.578,43.807,232367,0
1998-06-29,43.726,45.219,43.726,45.015,279613,0
1998-06-30,45.015,46.356,45.015,46.249,533278,0
1998-07-01,46.454,46.586,45.871,46.48,513905,0
1998-07-02,46.48,46.614,46.1,46.33,181949,0
1998-07-06,46.561,48.175,46.561,47.874,173340,0
1998-07-07,47.902,47.902,47.523,47.567,251743,0
1998-07-08,47.567,47.824,47.441,47.441,281648,0
1998-07-09,47.292,47.797,47.17,47.716,507219,0
1998-07-10,47.621,47.716,47.211,47.239,295698,0
1998-07-13,47.32,47.621,47.063,47.441,462580,0
1998-07-14,47.347,48.476,47.347,48.175,392675,0
1998-07-15,47.972,48.351,47.671,48.175,381802,0
1998-07-16,48.325,48.527,46.914,46.966,568282,0
1998-07-17,47.567,47.716,47.117,47.671,542111,0
1998-07-20,47.469,47.567,46.711,47.008,198152,0
1998-07-21,46.966,47.415,46.859,47.17,613716,0
1998-07-22,46.807,46.807,44.892,45.095,559448,0
1998-07-23,45.095,45.138,42.87,42.967,604879,0
1998-07-24,43.17,43.522,42.412,42.614,589809,0
1998-07-27,42.614,44.284,42.614,43.832,795894,0
1998-07-28,43.781,43.781,41.908,42.164,401172,0
1998-07-29,42.412,43.021,42.164,42.465,528180,0
1998-07-30,42.669,43.17,42.669,43.074,911343,0
1998-07-31,42.915,42.967,41.856,42.111,616437,0
1998-08-03,42.164,42.87,41.961,42.518,506880,0
1998-08-04,42.314,42.314,40.948,41.15,692232,0
1998-08-05,40.848,41.15,40.239,40.892,730293,0
1998-08-06,41.246,41.608,40.892,41.095,589018,0
1998-08-07,41.203,41.45,40.497,41.095,428028,0
1998-08-10,40.745,41.051,40.339,40.442,452498,0
1998-08-11,40.136,40.389,39.225,40.136,559220,0
1998-08-12,40.339,41.856,40.339,41.503,488867,0
1998-08-13,41.15,41.961,40.848,41.298,375914,0
1998-08-14,41.555,41.608,39.738,40.239,500990,0
1998-08-17,40.037,40.948,40.037,40.797,502801,0
1998-08-18,40.745,41.908,40.745,41.405,639545,0
1998-08-19,41.653,41.757,41.095,41.503,562393,0
1998-08-20,42.059,42.561,42.059,42.209,930035,0
1998-08-21,42.263,42.614,41.298,41.705,684976,0
1998-08-24,41.705,42.561,41.503,42.059,228742,0
1998-08-25,41.961,42.87,41.298,41.503,295244,0
1998-08-26,41.298,41.405,40.136,40.389,487505,0
1998-08-27,39.577,39.983,37.813,38.166,642265,0
1998-08-28,38.334,38.996,37.52,37.928,502007,0
1998-08-31,38.237,38.643,36.103,36.357,434029,0
1998-09-01,36.56,37.224,36.003,37.224,627537,0
1998-09-02,37.019,38.442,37.019,38.035,507783,0
1998-09-03,37.476,37.476,36.303,36.709,659829,0
1998-09-04,36.709,37.575,36.303,36.506,745929,0
1998-09-08,36.815,38.035,36.613,37.981,462129,0
1998-09-09,38.59,38.941,38.131,38.492,438677,0
1998-09-10,38.29,39.103,37.778,38.792,1269464,0
1998-09-11,38.29,38.898,38.184,38.695,767567,0
1998-09-14,39.401,41.433,39.253,41.433,561373,0
1998-09-15,41.636,42.5,41.335,42.2,672176,0
1998-09-16,42.349,42.447,41.839,42.244,1015119,0
1998-09-17,41.839,42.5,41.741,41.892,963002,0
1998-09-18,41.688,41.741,41.184,41.537,1099973,0
1998-09-21,40.618,41.281,40.118,40.618,306801,0
1998-09-22,40.821,41.485,40.415,40.672,492716,0
1998-09-23,40.726,41.944,40.618,41.944,363222,0
1998-09-24,41.892,42.095,40.726,40.982,471872,0
1998-09-25,40.321,40.726,40.212,40.415,303969,0
1998-09-28,40.415,40.726,39.456,39.605,364130,0
1998-09-29,40.01,40.672,39.401,40.01,627991,0
1998-09-30,39.401,40.118,38.334,38.536,662884,0
1998-10-01,38.442,39.507,37.628,37.679,667982,0
1998-10-02,37.883,38.739,37.679,37.883,725308,0
1998-10-05,37.883,37.928,35.899,36.058,698685,0
1998-10-06,36.463,36.666,36.058,36.058,446605,0
1998-10-07,35.854,36.26,31.482,32.553,1017499,0
1998-10-08,33.258,33.258,30.568,31.027,1412440,0
1998-10-09,31.027,34.582,31.027,33.77,698007,0
1998-10-12,34.123,35.29,33.867,34.883,442413,0
1998-10-13,34.935,35.951,34.476,35.746,495663,0
1998-10-14,35.439,37.318,35.393,36.966,684976,0
1998-10-15,36.56,39.71,36.357,39.507,492149,0
1998-10-16,39.401,39.456,37.981,38.941,971047,0
1998-10-19,38.996,39.145,38.643,38.996,369682,0
1998-10-20,39.145,40.618,39.145,40.212,999370,0
1998-10-21,40.212,40.469,39.456,40.373,565678,0
1998-10-22,40.162,40.415,39.862,40.267,1059080,0
1998-10-23,40.118,40.212,39.807,40.064,645438,0
1998-10-26,39.862,39.915,39.304,39.605,479574,0
1998-10-27,40.618,41.892,40.524,41.281,631618,0
1998-10-28,41.281,41.944,40.982,41.589,379312,0
1998-10-29,41.485,41.892,41.132,41.839,576896,0
1998-10-30,42.651,43.461,42.244,43.162,396188,0
1998-11-02,43.367,43.92,42.809,43.823,326741,0
1998-11-03,43.621,44.53,42.755,44.327,352687,0
1998-11-04,44.327,44.53,43.772,44.23,586185,0
1998-11-05,44.073,44.177,43.162,44.027,579727,0
1998-11-06,44.027,44.122,43.055,43.418,476969,0
1998-11-09,43.215,43.461,42.853,43.258,1216214,0
1998-11-10,43.258,43.258,42.402,42.402,512883,0
1998-11-11,42.402,43.012,42.299,42.5,590033,0
1998-11-12,42.244,42.5,42.041,42.349,821045,0
1998-11-13,42.244,42.755,42.244,42.702,357895,0
1998-11-16,42.958,43.514,42.651,42.958,357786,0
1998-11-17,42.853,43.772,42.809,43.162,561373,0
1998-11-18,43.108,43.108,42.605,42.702,427118,0
1998-11-19,42.553,43.215,42.402,43.215,593210,0
1998-11-20,43.215,44.073,42.853,43.92,1192764,0
1998-11-23,45.502,46.764,45.193,46.719,1861650,0
1998-11-24,46.719,47.779,46.719,46.923,1451527,0
1998-11-25,46.614,47.071,45.544,46.312,1073578,0
1998-11-27,45.879,46.082,45.72,45.72,129041,0
1998-11-30,45.166,45.72,44.76,45.007,805069,0
1998-12-01,44.963,45.314,44.451,44.708,432104,0
1998-12-02,43.638,44.044,43.329,43.734,1020218,0
1998-12-03,43.329,44.247,43.329,44.044,930035,0
1998-12-04,44.09,45.059,44.09,44.548,480822,0
1998-12-07,44.044,44.6,43.734,44.504,552874,0
1998-12-08,43.885,45.166,43.587,45.059,967762,0
1998-12-09,45.059,45.517,45.059,45.166,475386,0
1998-12-10,44.654,44.963,44.6,44.91,653030,0
1998-12-11,44.708,44.963,44.044,44.858,590830,0
1998-12-14,44.451,44.451,42.87,43.021,394944,0
1998-12-15,43.638,44.044,43.383,43.734,628217,0
1998-12-16,43.937,44.09,42.358,42.924,365602,0
1998-12-17,42.967,46.798,42.967,46.692,529199,0
1998-12-18,45.465,45.677,45.059,45.626,790343,0
1998-12-21,45.517,46.287,45.369,46.287,660733,0
1998-12-22,45.925,46.233,45.571,45.879,607371,0
1998-12-23,46.031,46.64,45.879,46.384,407747,0
1998-12-24,46.287,46.489,45.978,46.031,250267,0
1998-12-28,46.233,46.437,45.829,45.925,297286,0
1998-12-29,46.082,46.233,45.677,45.925,357555,0
1998-12-30,45.879,45.879,45.369,45.517,447628,0
1998-12-31,45.626,45.626,44.397,44.76,599893,0
1999-01-04,44.654,45.219,44.654,45.059,544379,0
1999-01-05,45.059,45.059,44.247,44.708,577574,0
1999-01-06,44.654,45.369,44.397,45.166,683954,0
1999-01-07,44.963,44.963,44.548,44.548,447513,0
1999-01-08,44.76,45.465,44.6,45.263,710128,0
1999-01-11,44.548,45.007,43.734,44.397,650759,0
1999-01-12,42.817,43.276,42.509,42.817,831354,0
1999-01-13,42.764,43.179,42.051,42.156,651216,0
1999-01-14,41.952,42.412,41.495,41.696,570212,0
1999-01-15,42.209,42.412,41.9,42.412,523873,0
1999-01-19,42.209,42.669,41.29,41.9,432899,0
1999-01-20,42.156,42.358,41.495,41.749,546191,0
1999-01-21,41.547,41.749,39.807,39.807,475838,0
1999-01-22,40.01,40.118,39.253,39.401,497588,0
1999-01-25,39.605,39.807,39.198,39.763,552539,0
1999-01-26,40.681,42.209,40.524,42.103,773912,0
1999-01-27,42.306,42.669,41.142,41.345,591849,0
1999-01-28,41.749,42.263,41.696,42.156,804392,0
1999-01-29,42.156,42.561,41.495,42.358,534296,0
1999-02-01,42.156,42.263,41.184,41.238,579269,0
1999-02-02,41.184,41.696,40.321,40.78,767794,0
1999-02-03,40.78,41.441,40.524,41.29,533728,0
1999-02-04,41.29,42.103,41.29,41.386,862173,0
1999-02-05,41.589,41.589,40.83,41.29,471081,0
1999-02-08,41.29,41.495,40.982,41.142,419869,0
1999-02-09,41.142,41.801,40.982,41.441,517304,0
1999-02-10,41.386,41.386,40.524,41.386,539055,0
1999-02-11,41.184,41.848,41.142,41.589,769496,0
1999-02-12,41.589,41.696,40.681,41.142,597174,0
1999-02-16,41.142,42.263,41.087,41.9,1142120,0
1999-02-17,41.9,42.209,40.982,41.142,1013193,0
1999-02-18,41.801,42.103,41.386,41.589,1279433,0
1999-02-19,41.589,42.561,41.441,42.561,1661123,0
1999-02-22,42.358,43.734,42.263,43.587,973311,0
1999-02-23,43.682,44.344,42.924,44.344,1092834,0
1999-02-24,45.059,45.677,44.09,44.141,1176339,0
1999-02-25,43.91,44.369,43.762,44.073,888227,0
1999-02-26,44.114,44.582,44.114,44.275,676932,0
1999-03-01,44.275,44.53,43.91,44.424,693249,0
1999-03-02,44.627,46.268,44.627,45.961,820253,0
1999-03-03,45.961,46.268,43.814,44.477,1054544,0
1999-03-04,44.839,44.839,43.454,44.222,683620,0
1999-03-05,44.734,45.65,43.505,44.222,1381624,0
1999-03-08,44.327,45.245,44.275,44.839,1295862,0
1999-03-09,44.627,45.447,44.275,45.396,976939,0
1999-03-10,45.396,45.756,44.53,45.756,307822,0
1999-03-11,45.447,45.502,43.814,44.167,774139,0
1999-03-12,44.53,45.396,44.53,45.095,332065,0
1999-03-15,45.193,46.63,44.883,46.523,689962,0
1999-03-16,46.471,46.523,45.756,46.065,977733,0
1999-03-17,46.065,46.268,45.961,46.218,436408,0
1999-03-18,46.218,47.441,46.218,47.441,1000956,0
1999-03-19,47.441,47.751,47.239,47.653,940907,0
1999-03-22,47.495,48.264,47.239,48.166,921874,0
1999-03-23,47.699,47.699,46.375,46.63,711828,0
1999-03-24,46.674,47.09,46.63,46.674,524100,0
1999-03-25,46.674,47.239,46.375,47.239,562279,0
1999-03-26,46.834,46.887,46.163,46.578,420546,0
1999-03-29,47.699,48.113,47.036,47.036,553783,0
1999-03-30,46.118,47.292,46.065,47.239,511297,0
1999-03-31,47.239,47.239,45.502,46.523,1158099,0
1999-04-01,45.961,47.398,45.811,47.239,482181,0
1999-04-05,46.268,48.933,46.268,48.572,526705,0
1999-04-06,48.423,48.468,47.036,47.144,656991,0
1999-04-07,46.931,47.751,46.578,47.549,727125,0
1999-04-08,47.699,48.166,47.09,47.186,800764,0
1999-04-09,46.375,47.806,46.065,47.495,482636,0
1999-04-12,47.186,48.468,46.931,48.316,422697,0
1999-04-13,47.699,48.009,47.239,47.495,364244,0
1999-04-14,47.495,47.857,47.347,47.347,892646,0
1999-04-15,47.441,47.495,46.781,47.441,286862,0
1999-04-16,47.495,47.857,46.985,47.857,468696,0
1999-04-19,47.857,48.978,47.441,47.91,599328,0
1999-04-20,47.955,48.829,47.806,48.829,500307,0
1999-04-21,48.68,49.085,48.316,48.722,369001,0
1999-04-22,48.519,49.492,48.264,49.136,731770,0
1999-04-23,49.033,49.288,48.829,49.136,590152,0
1999-04-26,49.288,49.34,48.113,48.316,358691,0
1999-04-27,48.722,50.109,48.572,49.906,879278,0
1999-04-28,49.747,50.515,49.34,49.392,909870,0
1999-04-29,49.136,50.416,49.033,50,638754,0
1999-04-30,50,50.312,47.806,48.264,582786,0
1999-05-03,48.264,49.65,47.806,49.65,542566,0
1999-05-04,49.236,49.288,48.009,48.316,838831,0
1999-05-05,48.519,49.492,47.91,49.236,576103,0
1999-05-06,49.033,49.236,48.009,48.009,645664,0
1999-05-07,48.212,51.849,48.212,51.538,842797,0
1999-05-10,51.592,51.796,50.674,51.592,950201,0
1999-05-11,51.796,54.407,51.645,53.022,972064,0
1999-05-12,53.022,53.022,52.103,52.413,700498,0
1999-05-13,52.509,53.435,52.306,53.126,337049,0
1999-05-14,51.592,51.898,51.283,51.796,591737,0
1999-05-17,51.796,52.466,51.696,51.849,387807,0
1999-05-18,51.849,52.466,51.696,51.742,328438,0
1999-05-19,51.796,52.72,51.645,52.72,325042,0
1999-05-20,52.617,53.178,52.413,52.561,538034,0
1999-05-21,52.669,53.585,52.306,53.277,442300,0
1999-05-24,53.234,53.896,52.254,52.413,418167,0
1999-05-25,52.413,52.923,51.645,51.645,982150,0
1999-05-26,51.592,52.764,51.283,52.306,551970,0
1999-05-27,52.34,52.34,51.371,51.777,517868,0
1999-05-28,51.777,52.395,51.575,51.98,387125,0
1999-06-01,52.192,52.192,50.595,51.881,798385,0
1999-06-02,51.881,51.881,50.549,50.807,631048,0
1999-06-03,51.115,51.264,50.444,50.85,551180,0
1999-06-04,50.85,51.317,50.028,50.955,589924,0
1999-06-07,50.85,50.955,50.24,50.85,481502,0
1999-06-08,50.752,50.955,50.24,50.39,363559,0
1999-06-09,50.39,50.807,49.622,49.677,365829,0
1999-06-10,49.315,49.42,47.824,48.13,762020,0
1999-06-11,48.333,48.802,48.077,48.442,577690,0
1999-06-14,48.645,50.135,48.545,49.465,359253,0
1999-06-15,49.933,50.084,49.315,49.315,313824,0
1999-06-16,49.42,50.752,49.315,49.825,502576,0
1999-06-17,49.465,50.188,49.465,50.028,304422,0
1999-06-18,49.365,50.028,49.262,49.677,664360,0
1999-06-21,49.677,50.084,49.111,49.622,296378,0
1999-06-22,49.569,49.569,48.695,48.695,275758,0
1999-06-23,48.899,49.006,47.415,47.824,377835,0
1999-06-24,47.874,48.333,47.203,48.183,490907,0
1999-06-25,48.387,48.493,47.054,47.257,343737,0
1999-06-28,47.874,48.13,46.949,46.949,472325,0
1999-06-29,47.257,48.183,47.054,47.77,497249,0
1999-06-30,48.183,48.802,47.716,47.927,777085,0
1999-07-01,47.981,48.949,47.415,48.442,713300,0
1999-07-02,48.493,49.518,48.493,49.315,446492,0
1999-07-06,49.933,52.395,49.569,50.903,834410,0
1999-07-07,50.903,50.955,49.622,50.286,645324,0
1999-07-08,50.497,50.7,49.88,49.984,415338,0
1999-07-09,49.984,49.984,49.365,49.825,601023,0
1999-07-12,49.622,50.028,49.622,49.88,270435,0
1999-07-13,49.772,50.39,49.262,49.465,290485,0
1999-07-14,49.111,49.569,48.847,49.262,480026,0
1999-07-15,49.111,50.595,49.111,50.188,407066,0
1999-07-16,50.188,50.497,49.88,50.338,345095,0
1999-07-19,50.135,50.135,49.677,49.825,477421,0
1999-07-20,49.42,49.677,48.802,49.059,319715,0
1999-07-21,48.589,48.748,47.366,47.716,772893,0
1999-07-22,47.716,47.824,47.366,47.716,675007,0
1999-07-23,47.716,47.927,47.459,47.77,322437,0
1999-07-26,47.671,48.545,47.567,47.671,651216,0
1999-07-27,47.671,47.824,47.203,47.567,427008,0
1999-07-28,47.671,47.671,47.257,47.366,530782,0
1999-07-29,47.154,47.154,45.562,45.616,631844,0
1999-07-30,45.562,45.562,44.177,44.378,901822,0
1999-08-02,44.378,45.978,44.378,44.743,1020895,0
1999-08-03,44.636,45.051,42.995,43.101,721345,0
1999-08-04,43.56,43.666,42.323,42.323,916779,0
1999-08-05,42.225,43.454,42.225,42.889,583353,0
1999-08-06,42.995,43.101,41.503,41.917,557862,0
1999-08-09,41.608,42.069,41.503,41.97,404800,0
1999-08-10,42.12,42.12,40.884,41.354,513107,0
1999-08-11,41.555,42.013,40.938,41.095,408540,0
1999-08-12,40.884,41.503,40.884,41.043,332407,0
1999-08-13,41.246,41.917,41.246,41.757,468813,0
1999-08-16,41.715,41.715,40.992,41.193,375115,0
1999-08-17,41.608,42.173,41.298,42.12,503142,0
1999-08-18,42.12,42.889,41.608,42.889,431878,0
1999-08-19,42.844,43.145,41.757,42.28,494077,0
1999-08-20,41.503,41.866,41.298,41.503,334785,0
1999-08-23,41.715,42.632,41.715,42.28,825009,0
1999-08-24,42.013,42.12,40.992,41.503,535998,0
1999-08-25,41.405,41.405,40.839,40.884,854465,0
1999-08-26,40.788,40.884,40.373,40.681,697895,0
1999-08-27,40.681,40.938,39.967,40.17,407066,0
1999-08-30,39.427,39.535,38.343,38.553,616547,0
1999-08-31,38.45,38.45,37.054,37.52,757374,0
1999-09-01,37.575,38.502,37.575,38.035,1112663,0
1999-09-02,38.247,38.343,37.937,38.14,771193,0
1999-09-03,38.811,41.495,38.811,40.356,1329170,0
1999-09-07,40.356,40.618,39.685,40.618,726445,0
1999-09-08,40.407,40.46,39.64,39.738,496571,0
1999-09-09,38.917,39.896,38.704,39.279,898199,0
1999-09-10,39.279,39.896,39.225,39.225,485014,0
1999-09-13,39.119,39.844,38.968,39.844,712964,0
1999-09-14,39.685,39.738,38.298,38.756,935360,0
1999-09-15,39.225,39.375,38.192,38.756,456122,0
1999-09-16,38.396,39.119,37.937,39.067,415906,0
1999-09-17,39.067,40,38.192,39.789,714205,0
1999-09-20,39.789,39.95,38.662,39.067,512771,0
1999-09-21,38.608,39.427,38.086,38.192,1065082,0
1999-09-22,38.192,38.343,37.52,37.575,756464,0
1999-09-23,37.363,37.883,37.16,37.52,670703,0
1999-09-24,37.054,37.054,34.628,35.818,999370,0
1999-09-27,36.126,36.286,34.681,34.84,914738,0
1999-09-28,34.785,35.095,34.316,34.529,1151295,0
1999-09-29,34.529,34.628,33.594,33.806,1062474,0
1999-09-30,33.699,33.859,33.285,33.754,1003787,0
1999-10-01,32.826,32.826,31.017,32.252,2972506,0
1999-10-04,32.57,33.444,32.464,33.338,1711652,0
1999-10-05,32.614,33.083,31.687,32.05,2360601,0
1999-10-06,31.582,32.924,31.582,32.826,1677777,0
1999-10-07,32.826,33.55,32.614,33.083,1083658,0
1999-10-08,33.285,34.37,32.774,33.957,937395,0
1999-10-11,33.957,33.957,32.924,32.924,816625,0
1999-10-12,32.978,33.241,32.464,32.57,997781,0
1999-10-13,31.997,32.154,30.964,31.176,819346,0
1999-10-14,31.176,31.687,30.144,31.23,1097711,0
1999-10-15,31.23,31.537,30.144,31.067,1064401,0
1999-10-18,31.067,31.794,30.864,31.482,722366,0
1999-10-19,32.411,32.774,31.123,31.176,1383550,0
1999-10-20,31.067,31.74,30.24,30.815,638415,0
1999-10-21,30.909,32.721,30.864,32.411,883356,0
1999-10-22,34.476,37.778,33.957,36.233,3501933,0
1999-10-25,37.214,39.587,36.8,38.343,1820187,0
1999-10-26,37.106,38.45,36.33,36.957,1467840,0
1999-10-27,36.957,38.968,36.957,38.704,961981,0
1999-10-28,42.013,42.013,40.93,41.856,1744280,0
1999-10-29,43.092,43.762,42.271,42.782,1278412,0
1999-11-01,42.58,42.73,42.218,42.323,679765,0
1999-11-02,42.271,43.145,42.271,42.835,1156736,0
1999-11-03,42.835,42.835,41.29,41.495,997330,0
1999-11-04,41.908,43.357,41.908,42.889,770515,0
1999-11-05,43.717,44.646,43.454,44.122,1098956,0
1999-11-08,43.92,44.434,41.801,43.145,1250658,0
1999-11-09,43.357,43.666,42.58,43.047,1260854,0
1999-11-10,43.047,43.047,41.29,41.653,705821,0
1999-11-11,41.386,41.495,39.483,40.672,1292691,0
1999-11-12,41.495,41.856,40.312,41.078,1267198,0
1999-11-15,40.772,41.547,40.356,41.386,644308,0
1999-11-17,41.078,41.132,40.046,40.46,731770,0
1999-11-18,40.257,40.407,39.279,39.64,506310,0
1999-11-19,39.95,40.46,39.844,40.312,535319,0
1999-11-22,39.64,39.789,38.968,39.225,416019,0
1999-11-23,39.014,39.738,38.968,39.067,765758,0
1999-11-24,38.917,38.968,37.575,37.628,858203,0
1999-11-26,37.778,38.608,37.575,37.937,521947,0
1999-11-29,37.928,38.492,37.408,37.512,980789,0
1999-11-30,37.512,38.811,37.46,38.756,1013419,0
1999-12-01,38.546,39.279,38.546,39.119,1131810,0
1999-12-02,38.811,39.323,38.078,39.032,747742,0
1999-12-03,39.844,39.844,38.078,38.184,1663956,0
1999-12-06,37.768,37.875,35.854,35.854,1119465,0
1999-12-07,36.214,36.322,34.969,35.535,1079925,0
1999-12-08,35.172,36.163,34.866,35.316,1148352,0
1999-12-09,34.866,36.322,34.343,36.322,1158658,0
1999-12-10,36.322,38.078,36.214,37.823,1277848,0
1999-12-13,37.612,38.396,37.46,37.963,1357268,0
1999-12-14,37.981,38.131,37.097,37.097,869420,0
1999-12-15,36.994,37.196,36.003,36.418,777765,0
1999-12-16,36.214,36.214,35.332,35.641,823987,0
1999-12-17,35.172,36.736,35.172,35.899,967762,0
1999-12-20,35.535,35.641,34.554,35.281,994954,0
1999-12-21,35.069,35.641,34.866,35.641,717722,0
1999-12-22,35.854,36.884,35.8,36.736,632858,0
1999-12-23,36.938,38.599,36.938,38.131,813453,0
1999-12-27,38.131,39.279,38.131,38.396,898199,0
1999-12-28,38.396,38.958,38.29,38.492,766438,0
1999-12-29,38.704,38.704,37.823,38.29,502120,0
1999-12-30,38.343,39.64,38.237,39.067,670817,0
1999-12-31,39.067,39.535,39.014,39.323,353707,0
2000-01-03,39.119,39.119,37.408,37.566,647364,0
2000-01-04,36.736,36.938,35.951,36.322,970821,0
2000-01-05,36.322,36.884,35.227,35.227,903972,0
2000-01-06,35.281,35.697,35.069,35.535,1105413,0
2000-01-07,35.697,37.354,35.697,37.196,1788011,0
2000-01-10,37.408,37.408,36.525,36.578,448416,0
2000-01-11,36.418,37.047,36.214,36.834,797478,0
2000-01-12,36.834,37.047,35.951,36.163,803033,0
2000-01-13,35.8,36.525,35.332,35.854,1047632,0
2000-01-14,36.003,36.578,35.899,36.27,845404,0
2000-01-18,35.951,35.951,34.554,34.705,504957,0
2000-01-19,33.41,34.087,33.41,33.622,1358512,0
2000-01-20,34.036,34.036,32.578,32.737,1082301,0
2000-01-21,32.94,32.94,31.23,31.491,960737,0
2000-01-24,31.546,32.374,31.546,32.111,1514177,0
2000-01-25,32.111,32.526,31.334,31.601,853222,0
2000-01-26,31.546,32.631,30.919,32.374,788642,0
2000-01-27,32.374,32.844,31.802,32.429,849823,0
2000-01-28,32.684,32.684,30.612,30.974,1457077,0
2000-01-31,31.027,31.961,30.559,31.644,1391593,0
2000-02-01,31.644,32.429,31.131,32.217,654502,0
2000-02-02,32.217,33.047,31.907,32.844,688263,0
2000-02-03,32.429,34.238,32.374,33.825,1520412,0
2000-02-04,33.514,34.812,33.41,34.756,1139742,0
2000-02-07,33.514,33.672,32.481,33.153,1453226,0
2000-02-08,32.94,33.206,31.076,31.131,726218,0
2000-02-09,31.334,31.334,29.153,29.364,1778608,0
2000-02-10,29.262,29.312,28.269,28.738,1399410,0
2000-02-11,28.95,29.005,28.482,28.738,1789373,0
2000-02-14,28.738,28.846,27.814,28.018,1102129,0
2000-02-15,28.23,29.887,28.018,29.312,1834009,0
2000-02-16,29.262,29.262,27.602,28.23,1255529,0
2000-02-17,28.535,28.644,27.238,28.23,1272751,0
2000-02-18,28.23,28.23,27.026,27.44,940680,0
2000-02-22,27.397,27.908,27.135,27.397,1331323,0
2000-02-23,27.602,27.602,26.972,27.135,745704,0
2000-02-24,27.602,27.602,26.719,26.972,1526982,0
2000-02-25,27.08,27.292,25.684,25.731,811866,0
2000-02-28,26.145,26.612,25.825,25.933,774933,0
2000-02-29,25.933,26.25,25.879,26.145,793514,0
2000-03-01,26.145,26.666,25.825,26.037,1067690,0
2000-03-02,25.933,25.933,24.786,25.623,937510,0
2000-03-03,25.721,25.987,25.201,25.933,1018401,0
2000-03-06,25.933,25.987,25.201,25.933,1211798,0
2000-03-07,25.933,25.933,24.786,25.094,1491294,0
2000-03-08,24.945,25.148,24.573,24.573,821953,0
2000-03-09,24.891,25.412,24.733,25.201,799859,0
2000-03-10,26.77,26.77,25.306,25.412,1199565,0
2000-03-13,25.412,25.412,24.573,24.679,805636,0
2000-03-14,24.679,25.306,24.624,25.094,684525,0
2000-03-15,25.933,28.185,25.825,27.918,1536613,0
2000-03-16,31.794,33.672,31.263,33.672,2196551,0
2000-03-17,33.356,33.41,29.594,29.957,1283966,0
2000-03-20,30.17,30.954,30.117,30.485,643624,0
2000-03-21,30.382,33.461,29.957,33.461,1859730,0
2000-03-22,33.672,33.884,33.153,33.568,1737028,0
2000-03-23,34.299,35.714,34.299,34.713,1846697,0
2000-03-24,34.766,36.603,34.352,36.126,854125,0
2000-03-27,35.924,36.233,34.874,35.341,1086495,0
2000-03-28,35.341,36.807,35.3,35.393,1089551,0
2000-03-29,35.976,37.178,35.871,36.7,1241933,0
2000-03-30,36.912,41.203,36.807,38.792,2029215,0
2000-03-31,40.992,45.175,39.11,44.132,2958227,0
2000-04-03,43.505,43.505,41.415,42.669,2098327,0
2000-04-04,42.561,43.55,40.576,41.723,1500016,0
2000-04-05,41.203,41.308,40.576,40.938,2057882,0
2000-04-06,41.362,41.564,38.06,39.844,1844890,0
2000-04-07,40.055,40.364,38.898,38.95,670365,0
2000-04-10,39.526,40.681,39.323,39.896,846307,0
2000-04-11,39.685,40.576,39.526,39.632,788642,0
2000-04-12,39.632,40.884,39.632,40.469,1469993,0
2000-04-13,40.576,40.681,39.375,39.632,663336,0
2000-04-14,38.846,38.898,37.019,37.019,1189136,0
2000-04-17,36.912,39.789,36.807,39.162,1255185,0
2000-04-18,37.646,39.738,37.381,39.004,993254,0
2000-04-19,38.792,38.898,37.434,37.593,895933,0
2000-04-20,37.646,39.896,37.486,39.685,844045,0
2000-04-24,39.632,43.4,39.526,43.4,1347522,0
2000-04-25,42.669,44.865,42.669,44.865,1275016,0
2000-04-26,44.336,44.442,41.723,42.774,1011266,0
2000-04-27,42.774,44.027,41.415,41.776,1340842,0
2000-04-28,41.829,44.548,41.415,43.55,1125807,0
2000-05-01,43.869,46.118,43.869,45.748,1265725,0
2000-05-02,45.802,46.118,44.132,45.175,789775,0
2000-05-03,44.23,44.91,43.348,43.454,558654,0
2000-05-04,43.657,44.132,42.774,42.87,835320,0
2000-05-05,42.669,43.55,41.883,43.029,460883,0
2000-05-08,43.869,44.548,43.505,44.23,525685,0
2000-05-09,44.76,44.963,42.826,43.974,650988,0
2000-05-10,44.185,44.496,42.774,43.55,549366,0
2000-05-11,43.082,45.695,43.082,45.175,724176,0
2000-05-12,45.228,45.228,43.55,44.573,518550,0
2000-05-15,43.92,47.734,43.869,47.634,1060660,0
2000-05-16,47.374,47.681,46.321,46.798,711600,0
2000-05-17,46.533,46.533,44.387,44.865,488867,0
2000-05-18,45.228,47.266,45.228,47.211,739813,0
2000-05-19,47.001,47.211,46.744,47.162,675801,0
2000-05-22,47.108,49.569,46.851,49.145,1129205,0
2000-05-23,49.145,50.304,48.052,50.304,1583854,0
2000-05-24,50.091,53.542,49.145,53.542,1547602,0
2000-05-25,52.182,52.238,48.105,49.411,1565954,0
2000-05-26,48.942,49.721,48.572,49.465,611109,0
2000-05-30,49.872,51.396,49.19,51.291,1201258,0
2000-05-31,50.718,50.718,49.136,49.668,689962,0
2000-06-01,49.456,50.823,48.405,50.823,1010132,0
2000-06-02,51.451,51.451,49.977,50.4,979092,0
2000-06-05,51.027,51.027,47.248,47.248,709448,0
2000-06-06,46.622,46.674,45.253,46.144,3045238,0
2000-06-07,46.038,47.196,46.038,46.834,4261571,0
2000-06-08,46.834,46.931,45.986,46.569,923236,0
2000-06-09,46.199,46.622,45.042,45.095,1081734,0
2000-06-12,45.253,45.783,44.573,45.783,1180186,0
2000-06-13,46.091,46.144,45.414,45.783,516736,0
2000-06-14,45.359,46.834,45.095,46.781,1362024,0
2000-06-15,46.781,46.985,45.626,46.569,1700321,0
2000-06-16,46.199,46.199,44.83,44.989,1293366,0
2000-06-19,43.682,46.834,43.682,46.461,1585443,0
2000-06-20,46.412,46.412,43.885,44.336,779805,0
2000-06-21,43.993,44.15,42.42,43.155,1106435,0
2000-06-22,42.526,42.737,41.528,42.686,972972,0
2000-06-23,44.15,45.783,43.578,44.785,1724453,0
2000-06-26,45.879,45.879,44.361,45.306,1283059,0
2000-06-27,46.622,47.036,46.038,46.985,1590085,0
2000-06-28,46.834,47.036,46.569,46.923,870324,0
2000-06-29,46.985,47.144,46.834,47.036,646457,0
2000-06-30,47.036,47.356,46.878,46.985,1806137,0
2000-07-03,46.985,47.567,46.517,47.567,390302,0
2000-07-05,47.671,48.722,47.144,48.563,823650,0
2000-07-06,48.563,48.874,47.621,48.193,636600,0
2000-07-07,48.193,49.872,48.193,49.772,830336,0
2000-07-10,49.56,50.084,49.347,49.772,638981,0
2000-07-11,49.033,49.772,48.722,49.772,513224,0
2000-07-12,49.772,50.295,49.614,50.24,890947,0
2000-07-13,49.56,49.772,48.722,49.136,894684,0
2000-07-14,48.925,50.4,48.925,50.4,554915,0
2000-07-17,50.188,50.188,49.19,49.56,1402584,0
2000-07-18,49.509,49.509,48.087,48.248,858659,0
2000-07-19,48.036,48.036,47.144,47.356,1652399,0
2000-07-20,47.356,49.56,47.356,49.136,1011492,0
2000-07-21,48.722,49.772,48.087,48.617,690304,0
2000-07-24,47.874,48.978,47.874,48.978,586977,0
2000-07-25,47.874,52.025,47.567,51.609,2169362,0
2000-07-26,50.507,54.283,50.507,54.178,2381105,0
2000-07-27,54.178,55.652,53.762,54.601,3096899,0
2000-07-28,54.601,55.016,53.445,53.499,1796963,0
2000-07-31,53.074,55.016,52.818,53.966,855032,0
2000-08-01,53.869,54.706,53.869,54.601,758960,0
2000-08-02,54.39,54.962,53.074,53.178,690868,0
2000-08-03,52.607,55.334,52.552,55.016,661753,0
2000-08-04,55.016,57.435,55.016,56.436,1607872,0
2000-08-07,56.279,58.009,56.12,57.91,1280565,0
2000-08-08,57.806,58.379,56.906,57.275,919724,0
2000-08-09,56.703,56.703,54.601,55.229,1197069,0
2000-08-10,54.071,55.016,53.762,53.762,710356,0
2000-08-11,54.39,55.334,54.337,55.122,890947,0
2000-08-14,55.652,55.705,54.495,54.549,604539,0
2000-08-15,54.549,54.706,53.711,54.283,1316821,0
2000-08-16,54.337,54.601,54.071,54.071,824213,0
2000-08-17,53.869,55.174,53.762,54.867,947030,0
2000-08-18,55.016,55.068,54.601,55.016,906582,0
2000-08-21,55.016,55.598,54.867,55.493,508918,0
2000-08-22,55.493,55.705,53.966,54.601,452385,0
2000-08-23,54.178,54.91,53.074,53.178,393812,0
2000-08-24,53.234,53.234,52.288,52.712,615531,0
2000-08-25,52.915,53.445,52.712,53.126,511297,0
2000-08-28,52.818,54.601,52.818,54.283,462580,0
2000-08-29,53.869,54.071,51.662,52.5,604991,0
2000-08-30,53.331,55.968,52.915,55.598,1064742,0
2000-08-31,55.598,57.126,55.386,56.187,988608,0
2000-09-01,56.391,56.391,55.174,55.705,860923,0
2000-09-05,55.493,56.764,55.334,56.129,802577,0
2000-09-06,56.18,57.549,56.129,56.915,783995,0
2000-09-07,56.341,56.86,55.174,56.18,719874,0
2000-09-08,56.077,58.609,56.077,57.761,887663,0
2000-09-11,58.184,60.24,57.919,59.766,988498,0
2000-09-12,59.446,59.446,58.238,58.291,1013985,0
2000-09-13,59.022,60.24,58.078,58.609,1365198,0
2000-09-14,58.609,60.029,57.867,59.13,1055449,0
2000-09-15,59.022,59.501,57.549,57.919,1376186,0
2000-09-18,57.919,57.919,56.18,56.553,740493,0
2000-09-19,56.764,58.238,56.657,57.814,781959,0
2000-09-20,58.131,58.131,56.764,56.906,1010021,0
2000-09-21,57.018,57.126,55.652,56.021,825238,0
2000-09-22,56.021,58.131,55.386,58.131,1094990,0
2000-09-25,58.811,59.714,58.291,58.918,1328037,0
2000-09-26,59.13,60.24,59.13,60.082,1053751,0
2000-09-27,59.978,61.557,59.554,61.557,1118444,0
2000-09-28,61.29,62.607,61.29,62.192,1429664,0
2000-09-29,61.557,63.082,61.028,61.451,754996,0
2000-10-02,61.24,65.087,59.869,64.505,1389442,0
2000-10-03,64.772,64.772,62.139,63.879,1245331,0
2000-10-04,64.081,65.617,63.294,63.614,1292012,0
2000-10-05,63.667,63.771,61.398,61.982,1102921,0
2000-10-06,62.289,62.607,59.605,60.708,694720,0
2000-10-09,59.869,60.401,59.392,60.082,411598,0
2000-10-10,60.189,60.655,58.866,59.554,679765,0
2000-10-11,58.811,60.082,58.502,59.869,1568448,0
2000-10-12,59.657,59.657,54.706,55.334,2163581,0
2000-10-13,55.334,58.811,54.972,58.705,978296,0
2000-10-16,57.337,57.549,56.814,57.337,728145,0
2000-10-17,56.915,57.708,56.18,56.713,547326,0
2000-10-18,56.713,57.814,54.919,57.337,1185966,0
2000-10-19,57.973,60.497,57.443,59.817,1037553,0
2000-10-20,59.605,61.132,59.234,60.453,670703,0
2000-10-23,60.604,61.028,58.662,59.234,692566,0
2000-10-24,59.022,61.29,59.022,60.029,1583627,0
2000-10-25,60.24,62.767,60.189,61.663,1662595,0
2000-10-26,62.243,62.979,60.453,61.398,1098392,0
2000-10-27,61.715,63.082,60.867,62.713,625385,0
2000-10-30,62.925,66.348,62.819,65.563,1264365,0
2000-10-31,65.668,65.668,61.398,62.767,2344513,0
2000-11-01,62.767,63.242,62.086,62.713,1470221,0
2000-11-02,63.242,64.185,62.342,62.342,1109606,0
2000-11-03,61.82,62.192,60.655,60.708,989286,0
2000-11-06,60.604,61.663,60.604,61.398,1001068,0
2000-11-07,61.609,63.506,61.078,63.19,866361,0
2000-11-08,63.614,63.614,61.875,61.927,749556,0
2000-11-09,62.342,62.713,61.343,62.395,691320,0
2000-11-10,62.192,65.033,62.192,63.879,1046161,0
2000-11-13,63.667,64.505,61.24,61.609,587433,0
2000-11-14,62.446,64.452,62.243,63.614,1022369,0
2000-11-15,64.241,64.397,62.395,63.455,1042082,0
2000-11-16,63.559,63.826,62.713,63.771,424060,0
2000-11-17,63.771,64.081,62.342,63.667,671158,0
2000-11-20,63.667,64.928,62.925,64.559,817419,0
2000-11-21,64.081,64.772,63.455,64.081,655068,0
2000-11-22,63.879,63.879,58.184,58.238,2211052,0
2000-11-24,58.811,59.605,58.397,59.392,568397,0
2000-11-27,60.189,60.189,58.609,58.866,575421,0
2000-11-28,59.022,59.501,58.238,59.181,975011,0
2000-11-29,59.234,62.36,59.181,62.148,772783,0
2000-11-30,61.99,62.677,59.869,59.869,1194011,0
2000-12-01,60.612,62.677,60.505,61.99,757144,0
2000-12-04,61.99,63.101,61.99,62.307,704011,0
2000-12-05,62.942,64.682,62.942,64.523,542793,0
2000-12-06,64.311,67.699,64.311,65.898,963909,0
2000-12-07,65.105,66.534,64.576,64.946,828975,0
2000-12-08,66.005,67.645,65.793,67.117,1201598,0
2000-12-11,66.005,66.376,64.415,64.627,917235,0
2000-12-12,64.838,65.263,61.99,63.049,1517806,0
2000-12-13,63.261,63.366,60.136,60.984,1294841,0
2000-12-14,60.824,61.46,58.811,60.453,1005716,0
2000-12-15,60.24,61.299,59.501,60.24,1172710,0
2000-12-18,60.453,63.101,60.453,62.307,891513,0
2000-12-19,57.964,58.758,56.545,56.967,2973296,0
2000-12-20,55.325,56.967,54.476,55.377,1842282,0
2000-12-21,56.491,58.335,55.007,57.647,1531401,0
2000-12-22,58.705,59.657,58.387,58.918,981580,0
2000-12-26,58.705,60.189,58.387,58.599,433921,0
2000-12-27,58.811,60.929,58.811,60.505,638526,0
2000-12-28,59.978,61.249,59.605,60.773,926409,0
2000-12-29,60.561,61.936,59.605,59.766,753297,0
2001-01-02,59.926,59.978,56.171,56.86,1518030,0
2001-01-03,57.647,58.07,55.75,56.648,1474184,0
2001-01-04,56.593,57.018,52.517,53.787,2859098,0
2001-01-05,53.739,54.742,52.891,53.364,1469993,0
2001-01-08,53.314,53.472,51.723,52.358,1542275,0
2001-01-09,52.995,53.26,52.201,52.201,1367918,0
2001-01-10,52.094,53.364,51.777,52.571,1129548,0
2001-01-11,53.26,54.052,52.571,53.314,2167887,0
2001-01-12,53.739,53.739,50.558,51.14,2132882,0
2001-01-16,50.769,52.042,50.507,50.507,2607356,0
2001-01-17,50.769,51.405,49.085,49.19,2018341,0
2001-01-18,49.721,50.304,49.033,49.56,1503191,0
2001-01-19,48.978,50.143,48.766,49.933,1170553,0
2001-01-22,49.933,52.783,49.933,52.466,1396692,0
2001-01-23,50.558,53.314,49.509,53.048,2023777,0
2001-01-24,52.306,54.9,52.306,54.372,1174297,0
2001-01-25,54.372,55.112,53.684,53.841,1337440,0
2001-01-26,52.571,53.629,51.881,52.571,1602550,0
2001-01-29,52.72,53.841,52.679,52.995,1437142,0
2001-01-30,52.509,53.949,51.371,51.618,2098890,0
2001-01-31,51.115,52.192,50.886,52.042,1931219,0
2001-02-01,51.618,52.297,51.175,51.732,1169988,0
2001-02-02,51.618,54.16,51.538,53.949,1317840,0
2001-02-05,53.957,55.007,53.957,55.007,1279207,0
2001-02-06,55.299,55.342,52.633,52.801,1094651,0
2001-02-07,53.084,55.855,53.084,55.475,1482568,0
2001-02-08,55.431,56.27,55.386,55.652,1436347,0
2001-02-09,55.007,55.511,54.169,55.202,1487552,0
2001-02-12,55.202,55.846,54.372,55.317,2020718,0
2001-02-13,54.583,55.007,54.118,54.16,8323170,0
2001-02-14,54.16,54.247,53.242,53.526,1732270,0
2001-02-15,53.526,53.822,53.103,53.647,1561992,0
2001-02-16,53.314,54.328,53.314,53.949,2246058,0
2001-02-20,54.16,54.372,52.81,53.417,2014147,0
2001-02-21,53.355,53.99,52.042,52.527,1897226,0
2001-02-22,52.527,54.071,52.128,53.399,1551453,0
2001-02-23,53.399,54.118,52.633,53.949,1878987,0
2001-02-26,53.739,54.372,53.324,54.372,1401452,0
2001-02-27,53.611,55.553,53.611,55.511,1877631,0
2001-02-28,54.663,55.386,53.739,54.035,1406211,0
2001-03-01,53.99,55.281,53.693,55.219,1892696,0
2001-03-02,55.007,56.915,54.751,55.562,1442124,0
2001-03-05,54.795,55.732,54.081,55.484,1645942,0
2001-03-06,55.404,56.196,54.372,54.883,881089,0
2001-03-07,54.795,56.077,54.601,56.058,943060,0
2001-03-08,55.899,57.558,55.899,57.558,1046954,0
2001-03-09,56.79,56.799,55.687,56.243,1440879,0
2001-03-12,56.925,57.089,54.627,54.672,1754139,0
2001-03-13,54.583,55.052,53.526,54.238,1849758,0
2001-03-14,53.526,53.859,52.891,53.031,1825852,0
2001-03-15,53.031,53.472,52.633,52.679,2469023,0
2001-03-16,52.679,52.995,51.654,51.97,2998563,0
2001-03-19,52.034,52.068,50.788,51.231,1749149,0
2001-03-20,50.929,51.813,50.453,50.462,1308098,0
2001-03-21,50.972,50.972,48.766,48.847,1264592,0
2001-03-22,48.739,48.838,45.447,46.851,2800864,0
2001-03-23,47.699,49.19,46.878,48.423,1783820,0
2001-03-26,48.377,50.329,48.377,49.959,944648,0
2001-03-27,49.129,50.091,47.945,50.028,1567541,0
2001-03-28,49.659,49.668,49.076,49.297,1070519,0
2001-03-29,49.279,50.329,48.916,50.171,994271,0
2001-03-30,50.127,51.221,49.279,50.127,2103537,0
2001-04-02,51.609,51.821,50.549,50.921,1659991,0
2001-04-03,50.921,50.921,48.342,48.519,1718111,0
2001-04-04,49.704,49.78,48.212,49.024,1926006,0
2001-04-05,50.127,51.183,49.704,50.972,1835936,0
2001-04-06,50.383,51.221,49.501,49.518,1606853,0
2001-04-09,49.402,50.127,49.288,49.888,1136342,0
2001-04-10,49.888,49.888,48,48.617,2101046,0
2001-04-11,49.78,50.065,49.18,49.604,1470902,0
2001-04-12,49.279,50.118,49.059,49.668,848236,0
2001-04-16,49.456,50.118,49.42,50.046,772216,0
2001-04-17,50.084,50.295,49.068,49.916,891398,0
2001-04-18,50.338,51.396,49.509,50.549,1434310,0
2001-04-19,50.759,53.526,50.759,52.246,2653692,0
2001-04-20,52.085,52.219,49.704,50.304,1541031,0
2001-04-23,49.992,50.595,49.992,50.515,941590,0
2001-04-24,50.549,50.549,47.699,48.325,2066148,0
2001-04-25,48.847,49.872,48.299,49.872,1471693,0
2001-04-26,49.747,51.583,49.447,51.443,1808178,0
2001-04-27,52.466,53.178,51.443,52.165,1944016,0
2001-04-30,52.679,53.27,52.332,52.755,1905726,0
2001-05-01,52.679,53.721,52.5,53.542,1761160,0
2001-05-02,53.729,53.932,52.844,53.499,1394088,0
2001-05-03,53.499,53.499,52.254,53.003,1135098,0
2001-05-04,53.178,53.517,52.543,53.49,1166139,0
2001-05-07,53.703,54.16,53.594,53.729,775729,0
2001-05-08,53.729,54.274,53.729,53.949,771420,0
2001-05-09,53.822,54.583,53.445,54.583,860469,0
2001-05-10,54.583,54.583,53.611,54.363,788189,0
2001-05-11,54.328,54.795,53.602,54.372,769496,0
2001-05-14,54.283,54.813,54.035,54.512,601820,0
2001-05-15,54.627,55.21,54.293,55.183,1111420,0
2001-05-16,54.372,56.463,54.363,56.155,1199337,0
2001-05-17,56.878,56.878,55.687,55.819,874405,0
2001-05-18,55.562,56.077,55.511,56.077,724176,0
2001-05-21,56.077,57.301,55.864,57.258,969689,0
2001-05-22,57.179,57.346,55.944,56.545,752275,0
2001-05-23,56.501,57.002,55.828,56.925,1106207,0
2001-05-24,57.134,58.405,56.925,57.461,1035057,0
2001-05-25,57.937,57.937,56.472,56.896,852087,0
2001-05-29,57.108,59.013,57.081,58.705,1483589,0
2001-05-30,58.705,59.13,58.062,58.732,1136456,0
2001-05-31,58.662,58.672,57.488,57.725,941590,0
2001-06-01,57.937,57.937,55.891,56.731,797024,0
2001-06-04,56.491,57.928,56.491,57.47,557862,0
2001-06-05,57.558,58.397,57.558,58.387,729050,0
2001-06-06,58.176,58.741,57.637,57.637,1072670,0
2001-06-07,57.725,58.256,57.249,57.751,532256,0
2001-06-08,57.558,57.903,56.869,57.806,402875,0
2001-06-11,57.77,57.981,57.188,57.77,740831,0
2001-06-12,57.77,57.814,56.491,57.663,674894,0
2001-06-13,57.081,58.485,57.081,57.673,1142007,0
2001-06-14,57.558,57.558,56.537,56.993,932752,0
2001-06-15,56.317,57.558,56.288,57.258,1048882,0
2001-06-18,56.569,57.319,56.569,57.108,457595,0
2001-06-19,57.179,57.629,56.851,57.337,573837,0
2001-06-20,57.045,57.594,56.703,57.118,581086,0
2001-06-21,56.906,59.174,56.906,58.961,1192423,0
2001-06-22,58.07,58.687,58.009,58.476,834979,0
2001-06-25,58.238,59.094,58.238,58.829,1394543,0
2001-06-26,58.749,59.306,58.662,59.263,1141666,0
2001-06-27,59.263,59.695,59.004,59.536,976146,0
2001-06-28,59.685,60.664,59.639,60.073,1121389,0
2001-06-29,59.907,59.907,58.238,58.316,1319085,0
2001-07-02,58.618,58.97,57.981,58.582,724518,0
2001-07-03,58.618,59.215,58.45,59.068,370471,0
2001-07-05,59.077,59.215,58.026,58.149,597741,0
2001-07-06,57.382,57.725,56.703,57.108,553218,0
2001-07-09,56.86,57.637,56.445,57.568,738452,0
2001-07-10,57.126,57.214,55.75,55.75,1514632,0
2001-07-11,54.999,55.633,54.697,54.823,1420825,0
2001-07-12,54.999,56.4,54.954,56.163,1267425,0
2001-07-13,55.953,56.703,55.891,56.612,1332003,0
2001-07-16,56.96,58.149,56.703,57.629,1141666,0
2001-07-17,56.869,57.126,56.529,56.694,945781,0
2001-07-18,56.491,57.981,56.341,57.063,624931,0
2001-07-19,57.063,57.461,54.052,54.655,2215020,0
2001-07-20,54.099,54.274,52.783,53.417,1947078,0
2001-07-23,53.374,54.099,52.862,53.324,862399,0
2001-07-24,53.324,54.831,53.206,53.364,1037553,0
2001-07-25,53.464,53.806,52.853,53.703,847556,0
2001-07-26,53.49,54.751,53.49,54.521,668436,0
2001-07-27,54.531,54.954,54.017,54.052,790116,0
2001-07-30,54.567,55.413,54.567,55.068,1052730,0
2001-07-31,55.633,56.553,55.078,56.454,1545678,0
2001-08-01,56.103,57.382,55.553,56.537,1354776,0
2001-08-02,56.187,56.359,54.788,55.21,1226867,0
2001-08-03,55.255,55.386,54.567,54.999,990420,0
2001-08-06,55.255,55.368,54.531,54.645,711150,0
2001-08-07,54.567,55.633,54.495,55.308,939551,0
2001-08-08,55.395,55.679,54.823,54.981,673192,0
2001-08-09,55.404,55.404,54.788,55.246,713528,0
2001-08-10,55.272,55.317,54.567,54.944,714999,0
2001-08-13,54.91,55.696,54.804,55.529,479348,0
2001-08-14,56.233,56.233,55.757,55.836,698911,0
2001-08-15,55.679,56.086,55.413,55.431,698122,0
2001-08-16,55.431,55.589,54.954,55.237,752615,0
2001-08-17,54.804,55.589,54.804,54.999,649290,0
2001-08-20,54.788,55.511,54.788,55.431,517531,0
2001-08-21,55.642,56.021,55.589,55.617,867725,0
2001-08-22,55.828,55.882,54.91,55.467,737432,0
2001-08-23,55.475,56.915,55.475,56.103,788529,0
2001-08-24,55.976,57.028,55.976,56.545,755785,0
2001-08-27,56.703,56.703,55.299,55.891,593889,0
2001-08-28,55.891,56.233,55.359,55.413,653030,0
2001-08-29,55.334,55.52,54.839,55.272,514698,0
2001-08-30,55.255,55.679,54.788,55.237,770174,0
2001-08-31,55.246,55.467,54.742,55.467,644871,0
2001-09-04,55.035,55.984,54.583,55.475,544832,0
2001-09-05,55.299,55.299,53.924,54.779,800085,0
2001-09-06,54.567,54.663,53.77,53.787,766665,0
2001-09-07,53.753,53.753,51.999,52.192,880751,0
2001-09-10,51.999,53.711,51.618,52.995,982150,0
2001-09-17,44.512,50.566,44.512,50.24,2364792,0
2001-09-18,48.793,48.916,46.798,48.105,2399122,0
2001-09-19,46.437,47.972,44.512,46.393,2434924,0
2001-09-20,45.369,45.571,42.8,44.167,1706440,0
2001-09-21,44.177,44.177,38.941,42.88,3912738,0
2001-09-24,43.869,46.393,43.734,46.19,1819055,0
2001-09-25,44.512,47.407,43.734,46.905,2190433,0
2001-09-26,46.914,47.76,46.561,47.459,2177971,0
2001-09-27,47.936,49.65,47.311,49.402,1248166,0
2001-09-28,49.518,50.84,49.05,50.277,1738843,0
2001-10-01,50.277,50.277,48.316,49.129,1547033,0
2001-10-02,49.129,50.065,48.493,49.772,1465463,0
2001-10-03,49.685,51.019,49.245,50.674,2061394,0
2001-10-04,51.274,51.353,50.162,50.886,1832652,0
2001-10-05,50.286,50.286,47.337,47.936,2336245,0
2001-10-08,47.063,47.328,46.181,47.027,1380606,0
2001-10-09,47.144,48.527,46.824,47.644,2024571,0
2001-10-10,48.105,49.56,47.734,49.218,1804666,0
2001-10-11,49.218,50.507,49.218,50.171,1379585,0
2001-10-12,50.171,50.638,48.891,49.518,1318975,0
2001-10-15,49.518,50.665,49.094,50.1,668779,0
2001-10-16,50.929,51.529,50.435,51.353,1283172,0
2001-10-17,51.353,51.575,49.747,49.941,934226,0
2001-10-18,48.572,49.076,47.283,47.514,2860459,0
2001-10-19,47.532,47.892,45.793,46.402,1718335,0
2001-10-22,46.523,48.704,46.489,48.264,1161156,0
2001-10-23,47.833,48.645,47.415,47.815,1111983,0
2001-10-24,47.815,48.147,47.162,47.567,998121,0
2001-10-25,47.415,47.415,45.235,47.179,1428643,0
2001-10-26,47.144,48,47.036,47.945,953260,0
2001-10-29,47.76,47.936,46.048,46.144,989174,0
2001-10-30,46.736,47.337,45.969,46.957,1776572,0
2001-10-31,46.957,47.283,46.226,46.226,1800360,0
2001-11-01,46.648,47.366,45.643,47.22,1473733,0
2001-11-02,47.22,48.147,46.736,47.734,1009677,0
2001-11-05,47.716,49.129,47.504,48.739,1115157,0
2001-11-06,48.748,49.43,47.936,49.226,924253,0
2001-11-07,48.874,49.604,48.452,48.829,1097141,0
2001-11-08,48.802,49.076,48.368,49.024,936150,0
2001-11-09,48.527,48.607,47.611,47.69,864326,0
2001-11-12,46.993,47.84,45.969,47.593,593322,0
2001-11-13,48.617,49.094,48.077,48.802,623346,0
2001-11-14,49.094,49.171,48.193,48.933,612244,0
2001-11-15,49.383,49.474,48.572,49.199,884036,0
2001-11-16,49.772,49.906,49.006,49.586,1374375,0
2001-11-19,49.586,49.984,49.34,49.933,880071,0
2001-11-20,49.772,50.074,49.474,49.941,621871,0
2001-11-21,49.906,50.718,49.808,50.444,1095214,0
2001-11-23,50.373,50.929,50.179,50.859,165185,0
2001-11-26,50.759,51.183,49.906,50.99,746949,0
2001-11-27,50.373,51.344,50.373,51.062,651555,0
2001-11-28,50.84,51.405,50.373,50.612,1287251,0
2001-11-29,50.407,51.371,50.407,50.938,919952,0
2001-11-30,50.946,51.159,50.595,50.895,619495,0
2001-12-03,50.769,50.778,50.127,50.231,827729,0
2001-12-04,50.038,50.435,48.959,50.295,623120,0
2001-12-05,50.295,50.895,49.933,50.295,914398,0
2001-12-06,49.862,51.071,49.862,50.963,917340,0
2001-12-07,50.383,51.424,50.355,51.239,1044236,0
2001-12-10,50.85,51.414,50.416,50.684,728371,0
2001-12-11,50.815,52.271,50.338,51.713,1179852,0
2001-12-12,52.017,52.571,51.326,51.529,1326565,0
2001-12-13,51.529,51.538,50.426,50.576,909190,0
2001-12-14,50.295,51.15,49.569,50.869,964134,0
2001-12-17,50.895,51.696,50.507,51.696,825349,0
2001-12-18,51.758,52.103,51.326,51.821,871915,0
2001-12-19,51.583,53.048,51.502,52.836,1687065,0
2001-12-20,53.215,53.932,53.022,53.364,980453,0
2001-12-21,53.374,53.374,52.017,52.017,1885672,0
2001-12-24,52.483,53.003,52.146,52.483,361635,0
2001-12-26,52.271,53.739,52.228,52.836,405140,0
2001-12-27,52.844,53.815,52.828,53.551,385539,0
2001-12-28,53.215,54.424,52.872,53.99,431651,0
2001-12-31,53.435,54.788,53.435,54.017,735619,0
2002-01-02,53.585,54.062,53.286,53.739,679539,0
2002-01-03,53.126,53.585,52.483,52.853,1465463,0
2002-01-04,52.685,52.853,51.839,52.431,1225847,0
2002-01-07,52.228,52.959,51.713,52.165,744683,0
2002-01-08,51.803,52.061,51.071,51.592,829657,0
2002-01-09,51.494,52.764,51.326,51.52,1231735,0
2002-01-10,51.583,52.792,51.583,52.704,679086,0
2002-01-11,52.872,52.995,51.97,52.872,742418,0
2002-01-14,52.66,52.844,52.315,52.588,564433,0
2002-01-15,53.003,53.739,52.872,53.602,1107456,0
2002-01-16,52.748,53.575,52.748,53.517,1398507,0
2002-01-17,53.526,53.949,53.472,53.747,941251,0
2002-01-18,53.566,54.337,53.509,54.071,944877,0
2002-01-22,53.966,54.593,53.966,54.512,711036,0
2002-01-23,54.557,54.593,53.787,54.346,1221090,0
2002-01-24,54.424,55.025,53.949,54.16,882337,0
2002-01-25,54.204,55.882,54.09,55.882,1058054,0
2002-01-28,55.882,56.048,54.601,54.944,970594,0
2002-01-29,55.148,56.436,53.949,54.126,1737141,0
2002-01-30,54.337,55.112,53.374,54.927,1519730,0
2002-01-31,54.927,56.906,54.927,56.906,1172259,0
2002-02-01,56.748,57.513,56.224,56.445,1179506,0
2002-02-04,56.824,56.824,55.368,55.757,1359420,0
2002-02-05,55.882,56.298,54.126,54.476,1277055,0
2002-02-06,54.311,54.849,53.896,54.204,1221767,0
2002-02-07,53.831,54.999,53.472,54.839,1414027,0
2002-02-08,54.839,55.782,54.467,55.529,1084453,0
2002-02-11,55.538,57.513,55.246,57.108,1016931,0
2002-02-12,56.824,57.301,56.214,56.657,469716,0
2002-02-13,56.657,58.159,56.638,57.603,732788,0
2002-02-14,57.99,58.68,57.011,58.176,1452659,0
2002-02-15,58.291,58.291,56.814,57.258,1428982,0
2002-02-19,56.4,57.126,56.224,56.307,1053414,0
2002-02-20,56.307,57.002,55.882,56.96,1116517,0
2002-02-21,56.4,57.126,56.138,56.612,715227,0
2002-02-22,56.612,56.96,55.791,56.657,931847,0
2002-02-25,56.657,57.647,56.569,57.603,694720,0
2002-02-26,57.859,58.291,57.435,57.77,681354,0
2002-02-27,57.558,59.051,57.513,58.149,636600,0
2002-02-28,58.238,59.122,57.743,57.824,954960,0
2002-03-01,57.735,58.22,56.967,58.087,807675,0
2002-03-04,58.22,59.554,58.104,59.156,1100995,0
2002-03-05,59.156,59.94,58.715,58.918,709337,0
2002-03-06,58.776,59.334,58.256,59.174,778899,0
2002-03-07,58.953,58.961,57.311,58.316,1187439,0
2002-03-08,58.528,58.554,56.445,56.722,1698057,0
2002-03-11,56.4,56.96,56.27,56.703,1201939,0
2002-03-12,56.537,56.657,55.696,56.463,1223241,0
2002-03-13,56.27,56.824,55.679,56.74,885624,0
2002-03-14,56.941,58.342,56.832,57.708,775839,0
2002-03-15,58.122,58.467,57.824,58.342,1292120,0
2002-03-18,58.122,58.599,58.009,58.397,1565846,0
2002-03-19,58.212,58.627,57.842,58.053,1180527,0
2002-03-20,57.842,58.122,57.391,57.69,879278,0
2002-03-21,57.708,57.833,57.337,57.521,763607,0
2002-03-22,57.089,58.087,57.089,57.575,636263,0
2002-03-25,57.391,57.708,57.089,57.089,1175882,0
2002-03-26,57.045,58.018,56.79,57.346,1199673,0
2002-03-27,57.435,58.433,57.4,58.131,586526,0
2002-03-28,58.342,58.856,58.045,58.793,797819,0
2002-04-01,58.732,58.776,57.735,58.732,609522,0
2002-04-02,58.51,59.437,58.485,58.995,764284,0
2002-04-03,59.174,59.181,58.476,58.802,1616934,0
2002-04-04,58.732,59.289,58.732,59.122,1264932,0
2002-04-05,59.334,59.959,59.215,59.649,820704,0
2002-04-08,59.032,59.897,58.776,59.666,673309,0
2002-04-09,59.676,60.375,59.676,60.198,987245,0
2002-04-10,60.232,60.401,59.378,59.817,1846586,0
2002-04-11,59.817,60.153,58.918,59.077,1873097,0
2002-04-12,59.234,59.714,58.732,59.225,736073,0
2002-04-15,59.766,59.766,57.647,58.281,1292801,0
2002-04-16,58.687,59.378,58.502,59.253,997557,0
2002-04-17,59.897,60.383,59.418,60.267,934226,0
2002-04-18,60.249,60.401,58.918,59.799,872706,0
2002-04-19,60.24,60.401,59.926,60.136,628217,0
2002-04-22,60.267,60.622,60.153,60.392,1347748,0
2002-04-23,60.392,60.392,59.369,59.427,1154581,0
2002-04-24,59.342,60.092,59.289,59.72,974333,0
2002-04-25,59.378,59.437,58.51,58.749,1463761,0
2002-04-26,58.582,58.987,58.342,58.856,879959,0
2002-04-29,58.599,59.122,57.91,57.91,1156172,0
2002-04-30,58.168,60.285,58.159,59.807,1143819,0
2002-05-01,59.807,59.897,58.554,59.554,1124446,0
2002-05-02,59.418,59.807,58.59,59.197,887095,0
2002-05-03,59.197,59.324,58.281,58.811,624142,0
2002-05-06,58.811,59.378,58.433,58.554,591284,0
2002-05-07,58.776,58.987,56.612,56.74,1498204,0
2002-05-08,57.028,58.248,57.028,57.981,971383,0
2002-05-09,57.612,58.036,57.134,57.311,676822,0
2002-05-10,57.258,57.568,56.537,56.79,893892,0
2002-05-13,56.799,58.14,56.703,57.99,599893,0
2002-05-14,58.433,58.433,56.96,57.663,989060,0
2002-05-15,57.568,57.778,56.869,56.878,1259155,0
2002-05-16,57.266,57.735,56.365,57.426,1732613,0
2002-05-17,57.479,58.087,57.479,57.824,761677,0
2002-05-20,57.655,57.778,57.099,57.301,891970,0
2002-05-21,57.311,57.521,56.26,56.307,1301527,0
2002-05-22,55.927,56.307,55.642,56.095,962435,0
2002-05-23,56.537,57.391,56.103,56.684,1134758,0
2002-05-24,56.612,57.126,56.391,56.4,598308,0
2002-05-28,56.317,56.63,55.732,56.359,812434,0
2002-05-29,56.359,57.612,56.359,56.537,1033018,0
2002-05-30,56.731,57.179,55.976,56.381,686564,0
2002-05-31,56.381,57.53,56.224,57.188,1029165,0
2002-06-03,57.319,57.319,55.782,56.086,857639,0
2002-06-04,53.94,55.626,53.161,55.112,1752778,0
2002-06-05,55.299,55.626,55.025,55.148,832377,0
2002-06-06,55.192,55.579,54.601,54.688,793626,0
2002-06-07,54.549,54.804,54.09,54.593,985207,0
2002-06-10,54.76,55.025,54.311,54.593,1011604,0
2002-06-11,54.672,54.927,52.685,52.685,1562896,0
2002-06-12,52.764,53.242,52.492,53.12,1270255,0
2002-06-13,52.959,52.959,51.565,51.645,790229,0
2002-06-14,50.084,52.423,49.604,51.926,1087288,0
2002-06-17,52.034,53.932,51.943,53.869,833282,0
2002-06-18,53.286,54.118,53.242,53.675,1028937,0
2002-06-19,53.499,53.932,52.764,53.558,1059080,0
2002-06-20,53.551,53.551,52.457,52.712,918591,0
2002-06-21,51.813,53.693,51.813,52.783,1140758,0
2002-06-24,52.271,52.792,51.344,52.288,1064401,0
2002-06-25,52.395,53.374,51.231,51.231,776064,0
2002-06-26,51.231,51.713,49.916,51.106,1121271,0
2002-06-27,51.283,51.433,50.038,50.295,1351261,0
2002-06-28,50.118,51.645,50.118,51.529,1435778,0
2002-07-01,50.859,51.424,50.558,50.807,894571,0
2002-07-02,51.231,51.231,49.085,49.518,1080943,0
2002-07-03,49.129,49.374,48.036,48.484,1108135,0
2002-07-05,49.129,50.515,48.617,50.515,850159,0
2002-07-08,50.515,51.15,49.56,50.426,849708,0
2002-07-09,50.373,50.823,49.042,49.076,848915,0
2002-07-10,49.129,49.694,46.993,47.09,1387739,0
2002-07-11,46.878,47.963,46.42,47.423,1386725,0
2002-07-12,47.671,47.751,46.402,47.22,1316821,0
2002-07-15,47.008,47.356,44.927,47.356,1378001,0
2002-07-16,47.17,47.366,45.969,46.127,1915919,0
2002-07-17,46.79,47.441,44.548,44.936,1293028,0
2002-07-18,44.883,45.228,43.427,43.454,1629061,0
2002-07-19,42.809,44.486,42.614,42.915,1382644,0
2002-07-22,42.932,44.141,41.043,41.589,1605042,0
2002-07-23,41.856,42.013,38.563,39.427,2169588,0
2002-07-24,37.778,40.451,37.688,40.073,3848608,0
2002-07-25,40.073,40.938,39.094,40.028,2681902,0
2002-07-26,40.293,42.2,40.028,42.2,1267651,0
2002-07-29,42.889,44.954,42.678,44.496,2090733,0
2002-07-30,43.762,44.972,43.155,43.955,2587757,0
2002-07-31,44.018,44.063,43.082,43.842,2339075,0
2002-08-01,43.965,44.54,43.303,44.099,1357605,0
2002-08-02,44.099,44.318,42.032,42.314,1185060,0
2002-08-05,42.34,42.632,40.672,41.043,946121,0
2002-08-06,41.362,42.678,41.362,41.386,1288270,0
2002-08-07,41.801,42.244,40.46,41.547,983282,0
2002-08-08,42.004,43.047,41.589,42.809,1819848,0
2002-08-09,42.817,44.099,42.34,43.762,1624303,0
2002-08-12,43.762,43.762,42.853,43.488,605672,0
2002-08-13,43.295,44.361,42.686,42.792,1314558,0
2002-08-14,42.942,43.541,42.314,43.541,1496730,0
2002-08-15,43.762,44.275,43.357,43.781,1207378,0
2002-08-16,43.781,43.814,43.224,43.4,801443,0
2002-08-19,43.4,45.659,43.392,45.359,1744846,0
2002-08-20,45.359,45.837,43.319,44.618,1275016,0
2002-08-21,45.059,45.378,44.018,44.663,894914,0
2002-08-22,44.795,46.773,44.663,46.674,1058511,0
2002-08-23,46.561,46.569,45.228,45.297,871577,0
2002-08-26,45.324,46.79,44.743,46.181,973763,0
2002-08-27,46.356,46.711,44.548,44.698,1412783,0
2002-08-28,44.6,44.795,43.392,43.753,997104,0
2002-08-29,43.108,44.557,42.589,43.955,1336306,0
2002-08-30,43.791,44.434,43.505,43.569,1081621,0
2002-09-03,43.108,43.108,41.952,41.952,880071,0
2002-09-04,41.696,42.42,40.892,42.42,1306398,0
2002-09-05,41.547,41.696,40.108,40.178,1651154,0
2002-09-06,41.15,41.37,40.178,40.479,1609345,0
2002-09-09,39.189,41.459,38.713,41.362,9839730,0
2002-09-10,41.988,42.651,41.503,42.597,8094317,0
2002-09-11,43.074,43.108,41.979,42.402,2165852,0
2002-09-12,42.103,42.156,41.547,41.662,2148173,0
2002-09-13,41.37,42.483,41.238,41.979,2131859,0
2002-09-16,41.892,42.438,41.459,42.244,1350127,0
2002-09-17,43.108,43.198,41.15,41.326,2171852,0
2002-09-18,40.938,41.636,40.736,41.37,1772036,0
2002-09-19,41.15,41.326,39.719,39.844,1448470,0
2002-09-20,40.195,40.469,39.11,39.18,1900515,0
2002-09-23,38.502,39.365,38.378,38.756,1311495,0
2002-09-24,38.536,38.932,36.93,37.087,2125178,0
2002-09-25,37.451,37.867,36.224,37.363,3161706,0
2002-09-26,37.672,38.599,37.628,38.45,1842736,0
2002-09-27,38.458,38.502,36.807,36.868,1181209,0
2002-09-30,36.876,36.876,34.053,35.714,3725461,0
2002-10-01,36.103,37.575,35.467,37.575,1627021,0
2002-10-02,37.46,37.796,35.722,36.021,1607421,0
2002-10-03,35.8,36.163,34.537,34.803,2070226,0
2002-10-04,35.316,35.623,32.826,33.657,1642201,0
2002-10-07,33.664,34.273,32.65,32.684,1768183,0
2002-10-08,33.532,35.015,33.189,34.425,1716523,0
2002-10-09,33.699,33.938,32.447,32.562,1555419,0
2002-10-10,32.517,35.227,32.473,35.079,1699305,0
2002-10-11,35.924,38.756,35.924,37.688,2303842,0
2002-10-14,37.451,38.343,37.16,38.112,1681176,0
2002-10-15,39.632,41.298,39.526,40.892,1492313,0
2002-10-16,40.064,40.763,39.154,39.154,3130322,0
2002-10-17,40.497,42.111,40.203,41.801,2600674,0
2002-10-18,41.81,42.29,40.805,41.801,1546240,0
2002-10-21,41.025,43.188,40.938,42.942,1557796,0
2002-10-22,42.069,42.597,41.459,41.892,1510783,0
2002-10-23,41.114,41.996,40.339,41.944,1892129,0
2002-10-24,41.935,42.678,40.938,41.212,1494013,0
2002-10-25,40.331,41.961,39.632,41.705,1851344,0
2002-10-28,42.764,42.958,41.043,41.281,1372223,0
2002-10-29,40.187,40.884,38.536,38.671,4680415,0
2002-10-30,36.578,36.718,33.911,34.987,9115215,0
2002-10-31,34.996,34.996,34.316,34.408,4374972,0
2002-11-01,34.408,36.126,33.356,35.8,3344561,0
2002-11-04,36.666,38.502,36.496,37.443,2973523,0
2002-11-05,37.318,37.716,36.525,37.019,1560856,0
2002-11-06,37.672,39.154,36.807,38.643,3019409,0
2002-11-07,38.643,38.643,36.841,37.178,1578869,0
2002-11-08,37.133,37.602,36.277,37.133,1557341,0
2002-11-11,36.496,37.15,36.26,36.286,857866,0
2002-11-12,36.506,38.466,36.506,37.787,2033181,0
2002-11-13,37.688,38.272,36.966,37.672,1539784,0
2002-11-14,38.625,38.846,38.131,38.686,1006506,0
2002-11-15,38.695,39.992,38.466,39.941,1264365,0
2002-11-18,39.834,39.834,38.986,39.11,1147106,0
2002-11-19,39.11,40.203,38.802,39.763,1191516,0
2002-11-20,39.658,40.267,39.279,40.239,1498204,0
2002-11-21,40.239,41.308,39.959,40.966,1841375,0
2002-11-22,40.857,42.589,40.857,41.866,1626684,0
2002-11-25,41.801,42.059,41.025,41.396,1215647,0
2002-11-26,41.176,41.281,40.293,40.321,1283172,0
2002-11-27,40.533,41.52,40.1,41.52,1114932,0
2002-11-29,41.511,42.976,41.511,42.976,873046,0
2002-12-02,43.807,43.929,42.835,43.893,2522727,0
2002-12-03,43.851,44.213,43.267,43.367,2223289,0
2002-12-04,43.367,43.807,42.314,42.737,1610931,0
2002-12-05,42.492,42.5,41.176,41.848,1193673,0
2002-12-06,41.573,41.598,41.06,41.354,1787559,0
2002-12-09,41.308,41.598,40.239,40.754,1317956,0
2002-12-10,40.754,41.025,39.967,40.93,1654667,0
2002-12-11,40.524,41.874,40.398,41.467,1195821,0
2002-12-12,41.203,41.757,40.772,40.892,1005148,0
2002-12-13,40.699,40.726,39.844,40.293,1029846,0
2002-12-16,40.736,41.801,40.469,41.801,1201375,0
2002-12-17,41.617,41.636,41.221,41.221,1277507,0
2002-12-18,41,41,39.685,40.073,1923849,0
2002-12-19,40.1,40.788,39.771,39.992,1292464,0
2002-12-20,40.736,41.617,40.551,40.736,2448293,0
2002-12-23,40.857,41.485,40.627,40.992,854354,0
2002-12-24,40.78,41.078,40.524,40.821,388145,0
2002-12-26,40.892,41.874,40.57,40.805,629238,0
2002-12-27,40.488,40.938,39.401,39.587,826937,0
2002-12-30,39.465,40.01,39.349,39.896,884487,0
2002-12-31,39.595,39.941,39.032,39.799,715452,0
2003-01-02,40.276,41.123,39.649,41.114,1508968,0
2003-01-03,40.797,41.705,40.533,41.034,1336647,0
2003-01-06,41.132,42.659,41.132,42.561,794306,0
2003-01-07,42.225,42.792,42.069,42.146,987245,0
2003-01-08,41.829,42.022,41.06,41.203,915194,0
2003-01-09,41.378,42.438,41.378,42.377,1069725,0
2003-01-10,42.051,42.483,41.874,42.358,1040723,0
2003-01-13,42.492,43.047,42.253,42.34,1454813,0
2003-01-14,41.528,42.924,41.176,42.678,2308602,0
2003-01-15,42.889,42.889,41.485,41.589,1577170,0
2003-01-16,41.749,41.908,40.726,41.104,1488575,0
2003-01-17,41.104,41.104,40.037,40.61,1149031,0
2003-01-21,40.974,41.132,39.595,39.595,2381676,0
2003-01-22,39.427,39.56,38.662,38.765,2419740,0
2003-01-23,39.862,39.862,38.829,39.499,2342701,0
2003-01-24,39.357,39.357,37.309,37.787,2556375,0
2003-01-27,37.408,38.202,37.038,37.281,1930311,0
2003-01-28,37.206,38.175,36.8,38.078,2921183,0
2003-01-29,37.628,38.29,37.106,38.262,1331323,0
2003-01-30,37.318,38.06,36.296,36.578,2496329,0
2003-01-31,36.093,36.912,35.967,36.515,2749540,0
2003-02-03,36.533,36.622,35.958,36.233,2086317,0
2003-02-04,34.611,35.827,34.009,35.034,3055208,0
2003-02-05,35.66,36.11,35.217,35.29,1969168,0
2003-02-06,35.3,35.448,33.815,33.975,1841711,0
2003-02-07,34.343,34.443,33.594,33.875,1590652,0
2003-02-10,33.884,34.299,33.427,34.168,2092432,0
2003-02-11,34.389,34.425,33.293,33.373,1396127,0
2003-02-12,33.444,33.629,32.154,32.932,1186986,0
2003-02-13,33.073,33.427,31.759,32.261,2586624,0
2003-02-14,32.586,32.879,32.05,32.411,2554449,0
2003-02-18,32.545,33.206,32.545,32.766,1940957,0
2003-02-19,33.073,33.073,32.279,32.509,1666220,0
2003-02-20,32.871,33.41,32.517,32.737,1965204,0
2003-02-21,32.94,33.189,32.342,32.721,1791183,0
2003-02-24,32.729,32.729,31.821,32.058,1276603,0
2003-02-25,32.068,32.5,31.627,32.447,1550093,0
2003-02-26,32.365,33.32,31.73,31.777,1530379,0
2003-02-27,32.058,32.871,31.997,32.526,1265836,0
2003-02-28,32.481,32.703,31.288,31.889,3264237,0
2003-03-03,32.393,32.526,31.601,31.951,1792998,0
2003-03-04,31.864,31.951,31.424,31.61,1788805,0
2003-03-05,31.61,31.951,31.27,31.644,2469702,0
2003-03-06,31.644,31.644,30.671,30.715,3160118,0
2003-03-07,30.715,31.01,29.806,30.909,3048866,0
2003-03-10,30.715,30.744,29.347,29.438,3154116,0
2003-03-11,29.438,29.612,29.049,29.126,3892455,0
2003-03-12,28.995,29.567,27.927,28.509,5546895,0
2003-03-13,29.126,30.31,29.109,30.273,3128963,0
2003-03-14,30.452,31.246,30.347,30.84,2298292,0
2003-03-17,30.833,32.844,30.603,32.631,3894723,0
2003-03-18,32.703,33.232,32.429,32.712,2764493,0
2003-03-19,32.747,33.241,32.578,33.064,2812646,0
2003-03-20,32.703,33.514,32.068,33.1,1773622,0
2003-03-21,33.763,34.113,33.365,34,1897907,0
2003-03-24,34,34,31.997,32.296,1523355,0
2003-03-25,32.349,32.861,31.872,32.693,1473507,0
2003-03-26,32.349,32.384,31.644,31.951,2511283,0
2003-03-27,31.951,32.235,31.204,31.838,1402133,0
2003-03-28,31.439,32.65,31.316,31.509,1308434,0
2003-03-31,30.734,31.379,30.585,31.15,1911049,0
2003-04-01,31.467,32.217,31.185,31.933,1876497,0
2003-04-02,32.659,33.277,32.536,32.905,1615691,0
2003-04-03,32.905,33.496,32.324,33.029,1474980,0
2003-04-04,33.029,33.47,32.871,33.293,1513842,0
2003-04-07,34.554,35.156,33.975,34.009,2520461,0
2003-04-08,34.009,34.468,33.806,33.875,1692279,0
2003-04-09,33.984,34.601,33.453,33.603,1846811,0
2003-04-10,33.613,33.681,33.232,33.505,1095783,0
2003-04-11,33.514,34.573,33.514,33.788,985322,0
2003-04-14,34.159,34.926,33.911,34.91,1676076,0
2003-04-15,35.264,35.714,34.91,35.467,1869245,0
2003-04-16,35.543,36.313,34.776,34.952,1768753,0
2003-04-17,34.821,35.402,34.468,35.402,1237288,0
2003-04-21,35.402,35.88,35.402,35.485,1132037,0
2003-04-22,35.527,37.619,35.493,37.426,2814461,0
2003-04-23,37.381,37.426,36.382,36.815,2485114,0
2003-04-24,36.815,36.815,35.217,35.623,2469249,0
2003-04-25,35.818,36.029,35.095,35.181,1169425,0
2003-04-28,35.458,36.366,35.217,36.241,1341177,0
2003-04-29,36.163,36.224,35.458,35.871,1652852,0
2003-04-30,35.871,36.188,35.402,35.976,1784953,0
2003-05-01,37.281,37.891,36.286,37.858,3097354,0
2003-05-02,37.867,38.679,37.494,38.617,2243796,0
2003-05-05,39.456,39.941,39.288,39.544,3324174,0
2003-05-06,39.544,40.339,39.314,39.807,5053271,0
2003-05-07,39.719,40.424,39.128,39.595,2643044,0
2003-05-08,39.595,39.595,38.272,38.792,2134580,0
2003-05-09,39.499,39.544,37.954,38.502,3682180,0
2003-05-12,35.596,41.485,35.324,41.043,8373250,0
2003-05-13,41.485,41.485,40.321,40.451,4724376,0
2003-05-14,40.602,41.025,39.789,40.46,5672651,0
2003-05-15,40.382,40.78,39.649,40.56,2970354,0
2003-05-16,40.56,42.146,40.56,41.927,3424549,0
2003-05-19,41.927,41.927,40.248,40.382,5889723,0
2003-05-20,40.373,40.56,39.807,39.992,23768252,0
2003-05-21,40.162,40.162,38.846,39.456,7527165,0
2003-05-22,39.456,39.465,38.927,38.968,6959900,0
2003-05-23,39.058,39.094,38.386,38.882,3456837,0
2003-05-27,39.077,40.082,38.662,40.037,6794718,0
2003-05-28,40.143,40.726,40.073,40.293,6089913,0
2003-05-29,40.248,40.584,39.922,40.17,5266606,0
2003-05-30,39.983,41.176,39.983,41.168,3481991,0
2003-06-02,41.396,42.2,40.805,41.123,3355212,0
2003-06-03,41.396,41.405,40.108,40.654,2624349,0
2003-06-04,40.356,41.308,40.356,41.193,3634256,0
2003-06-05,41.193,42.367,40.162,41.874,2988819,0
2003-06-06,42.589,43.074,42.412,42.509,5365396,0
2003-06-09,42.146,42.543,41.441,41.801,3555064,0
2003-06-10,41.927,42.384,41.645,42.384,2580504,0
2003-06-11,42.57,43.311,42.367,43.295,3395772,0
2003-06-12,43.946,44.564,43.587,44.378,3676178,0
2003-06-13,44.557,44.768,43.791,44.063,2660832,0
2003-06-16,44.132,45.281,43.92,45.219,2193038,0
2003-06-17,45.219,45.405,44.344,45.405,2758039,0
2003-06-18,45.414,45.942,45.281,45.756,3284178,0
2003-06-19,45.764,46.277,44.407,44.68,3548721,0
2003-06-20,45.104,45.677,44.76,45.184,2523067,0
2003-06-23,44.708,44.901,43.823,44.122,1658626,0
2003-06-24,44.122,46.048,44.044,45.359,3104151,0
2003-06-25,45.475,46.024,44.468,44.468,2201083,0
2003-06-26,44.573,46.517,43.869,45.59,3494681,0
2003-06-27,45.456,45.978,44.963,45.517,1825173,0
2003-06-30,45.634,45.942,43.955,44.451,2831227,0
2003-07-01,44.266,44.848,43.965,44.848,2770160,0
2003-07-02,44.848,45.845,44.848,45.581,1877513,0
2003-07-03,45.544,46.031,45.422,45.634,1027242,0
2003-07-07,45.871,46.34,45.871,46.242,1752552,0
2003-07-08,46.242,47.144,45.862,47.117,2923563,0
2003-07-09,47.117,47.125,45.951,46.586,2160975,0
2003-07-10,45.898,45.986,44.83,45.138,1961240,0
2003-07-11,46.038,46.038,45.456,45.65,2624238,0
2003-07-14,45.898,46.975,45.659,46.33,1705760,0
2003-07-15,46.454,46.736,45.704,45.986,1822113,0
2003-07-16,46.402,46.402,45.634,45.686,1622038,0
2003-07-17,44.671,44.671,44.573,44.671,1943790,0
2003-07-18,45.104,45.35,44.636,45.069,2001799,0
2003-07-21,45.069,45.359,44.23,44.512,2027858,0
2003-07-22,44.573,45.193,44.114,44.848,1829365,0
2003-07-23,44.751,44.751,44.132,44.195,1479853,0
2003-07-24,44.53,44.663,44.132,44.132,1849078,0
2003-07-25,44.132,45.051,44.073,44.981,1440879,0
2003-07-28,44.981,45.764,44.839,45.502,1349675,0
2003-07-29,45.502,45.695,44.865,45.175,1627700,0
2003-07-30,45.175,45.369,44.743,44.743,1281586,0
2003-07-31,45.677,46.887,45.616,46.065,2628202,0
2003-08-01,45.764,45.907,44.927,45.033,1579549,0
2003-08-04,45.104,45.112,43.541,44.239,2326612,0
2003-08-05,44.353,45.051,43.311,44.027,1737595,0
2003-08-06,43.955,45.253,43.708,44.785,1662143,0
2003-08-07,46.34,47.441,45.783,47.135,5217547,0
2003-08-08,47.108,47.108,46.118,46.551,2370458,0
2003-08-11,46.736,47.054,46.384,46.79,1276035,0
2003-08-12,46.781,47.054,46.42,46.993,1774192,0
2003-08-13,46.993,47.441,46.561,46.834,1274563,0
2003-08-14,47.008,47.927,46.569,47.788,1456174,0
2003-08-15,47.788,47.788,46.923,47.415,570212,0
2003-08-18,47.621,48.096,47.586,47.91,1458322,0
2003-08-19,47.91,47.91,47.22,47.751,1242157,0
2003-08-20,47.699,47.76,47.311,47.549,1234002,0
2003-08-21,47.972,48.052,47.108,47.23,1204319,0
2003-08-22,47.577,47.634,46.824,46.878,1299482,0
2003-08-25,46.815,46.905,46.249,46.843,933429,0
2003-08-26,46.843,47.22,46.542,47.001,1649903,0
2003-08-27,47.001,47.09,46.674,46.914,1147900,0
2003-08-28,46.868,46.905,46.384,46.824,1743033,0
2003-08-29,46.781,46.975,46.199,46.975,2515587,0
2003-09-02,47.046,47.662,46.542,47.593,1697262,0
2003-09-03,47.671,48.493,47.621,48.493,1886690,0
2003-09-04,48.493,48.617,47.84,47.99,1566973,0
2003-09-05,47.815,47.981,47.337,47.441,1213609,0
2003-09-08,47.486,48.811,47.486,48.484,1516219,0
2003-09-09,48.484,48.756,48.018,48.342,1354776,0
2003-09-10,48.342,48.687,47.532,47.532,1170105,0
2003-09-11,47.662,47.77,47.179,47.398,1499562,0
2003-09-12,47.398,47.398,46.471,46.993,1932462,0
2003-09-15,46.648,46.914,45.686,46.843,2147724,0
2003-09-16,47.018,48.147,47.001,47.603,1839335,0
2003-09-17,47.603,47.927,47.441,47.671,1169085,0
2003-09-18,47.671,49.569,47.621,49.208,2219664,0
2003-09-19,49.161,49.161,48.105,48.766,1801153,0
2003-09-22,48.545,48.636,47.84,48.036,1605154,0
2003-09-23,48.368,48.536,48.018,48.36,1937560,0
2003-09-24,48.405,48.536,46.957,46.957,2429600,0
2003-09-25,46.957,47.099,46.127,46.19,1754591,0
2003-09-26,46.031,46.303,45.739,45.871,2114074,0
2003-09-29,46.34,46.878,46.287,46.63,1904251,0
2003-09-30,46.63,46.824,45.925,46.454,1312514,0
2003-10-01,47.266,47.356,46.561,47.135,3088063,0
2003-10-02,47.135,47.441,46.957,47.154,1916603,0
2003-10-03,47.154,48.5,47.154,47.883,1358970,0
2003-10-06,47.972,48.493,47.824,48.147,761901,0
2003-10-07,47.927,48.147,47.275,48.121,1393973,0
2003-10-08,47.797,47.99,47.432,47.815,978185,0
2003-10-09,47.815,48.555,47.797,47.99,1325201,0
2003-10-10,47.92,47.927,47.311,47.593,978639,0
2003-10-13,47.311,48.636,47.248,48.414,1475207,0
2003-10-14,48.239,48.785,47.91,48.722,1385476,0
2003-10-15,48.881,48.881,48.147,48.704,1558933,0
2003-10-16,48.811,49.42,48.433,49.094,1424338,0
2003-10-17,49.094,49.094,48.087,48.308,1669165,0
2003-10-20,48.308,48.468,47.91,48.316,825575,0
2003-10-21,48.316,48.423,47.708,47.972,1810558,0
2003-10-22,47.972,47.972,46.905,47.027,1610931,0
2003-10-23,47.027,48.105,46.905,47.549,1368710,0
2003-10-24,47.328,47.586,47.046,47.577,932979,0
2003-10-27,47.671,47.936,47.046,47.046,1347748,0
2003-10-28,47.179,47.432,46.024,47.356,2456110,0
2003-10-29,47.366,48.414,47.063,48.325,1991261,0
2003-10-30,48.46,48.785,47.744,47.927,1547489,0
2003-10-31,47.76,48.589,47.751,48.46,1243633,0
2003-11-03,48.545,49.171,48.202,49.042,1115544,0
2003-11-04,49.042,49.129,48.51,48.589,1393585,0
2003-11-05,48.599,48.599,47.927,48.555,1543862,0
2003-11-06,48.555,51.52,48.555,50.708,4538800,0
2003-11-07,50.708,51.592,49.552,49.552,2285033,0
2003-11-10,49.888,50.143,49.271,49.596,1277735,0
2003-11-11,49.596,49.685,49.171,49.306,1684009,0
2003-11-12,49.306,49.872,49.297,49.474,1478831,0
2003-11-13,49.474,49.694,49.253,49.347,1759916,0
2003-11-14,49.347,49.43,48.36,48.519,1290423,0
2003-11-17,48.519,49.102,47.257,48.105,1305604,0
2003-11-18,48.325,48.405,46.868,46.868,2640548,0
2003-11-19,47.662,47.797,47.266,47.469,1581929,0
2003-11-20,47.478,47.744,46.843,47.046,1165912,0
2003-11-21,47.532,47.593,46.719,47.415,1571733,0
2003-11-24,47.415,48.273,47.415,48.036,1157187,0
2003-11-25,48.157,48.847,48.157,48.468,1254847,0
2003-11-26,48.333,48.671,47.734,48.645,1549301,0
2003-11-28,48.654,48.722,48.395,48.545,331952,0
2003-12-01,49.076,49.816,48.925,49.685,1245560,0
2003-12-02,49.465,49.604,49.253,49.34,2036580,0
2003-12-03,50.312,50.752,49.754,49.984,2420081,0
2003-12-04,50.312,50.972,50.162,50.628,1757309,0
2003-12-05,50.619,50.946,50.135,50.355,1600961,0
2003-12-08,50.523,51.115,50.471,51.071,1154697,0
2003-12-09,51.193,51.618,50.815,50.929,1837408,0
2003-12-10,50.929,51.627,50.929,50.972,2658567,0
2003-12-11,51,51.83,50.981,51.38,1434537,0
2003-12-12,51.283,51.371,50.99,51.168,1377775,0
2003-12-15,51.547,51.547,50.355,50.373,1184945,0
2003-12-16,50.383,50.99,50.304,50.832,1400320,0
2003-12-17,50.84,50.84,50.127,50.304,1761956,0
2003-12-18,50.628,51.052,50.329,51.019,1203298,0
2003-12-19,51.019,51.371,50.769,51.168,1865731,0
2003-12-22,51.15,51.636,50.612,50.692,2706716,0
2003-12-23,50.692,51.256,50.656,50.752,1472939,0
2003-12-24,50.788,51.071,50.612,50.913,429500,0
2003-12-26,50.938,51.175,50.938,51.062,269754,0
2003-12-29,50.886,51.89,50.886,51.866,1071652,0
2003-12-30,51.575,52.297,51.575,51.953,987360,0
2003-12-31,52.042,52.315,51.881,52.103,760658,0
2004-01-02,52.103,52.739,51.858,52.061,1053522,0
2004-01-05,52.457,52.862,52.297,52.72,960624,0
2004-01-06,52.633,52.65,52.271,52.561,1124218,0
2004-01-07,52.959,54.052,52.828,53.796,2420197,0
2004-01-08,53.932,54.936,53.841,54.804,2557848,0
2004-01-09,54.724,55.529,54.706,54.857,2021967,0
2004-01-12,55.078,55.598,54.954,55.334,1185741,0
2004-01-13,55.325,55.608,54.549,55.087,1393404,0
2004-01-14,55.57,56.491,55.386,56.214,1431022,0
2004-01-15,56.048,57.346,56.048,56.307,2337488,0
2004-01-16,56.27,56.307,55.782,56.138,5459994,0
2004-01-20,55.828,55.873,55.255,55.791,3201701,0
2004-01-21,55.801,56.26,55.642,56.26,2426199,0
2004-01-22,56.307,56.426,55.484,55.782,1602207,0
2004-01-23,55.819,56.26,55.608,55.741,1536725,0
2004-01-26,55.741,56.805,55.741,56.74,1747681,0
2004-01-27,56.713,56.756,56.111,56.288,1431251,0
2004-01-28,56.359,57.108,55.732,55.846,1445861,0
2004-01-29,56.577,56.577,55.281,55.994,2007236,0
2004-01-30,55.994,56.887,55.608,56.79,1712219,0
2004-02-02,56.74,57.461,56.537,57.275,1454021,0
2004-02-03,57.373,57.682,57.002,57.346,1777022,0
2004-02-04,56.675,56.906,56.408,56.586,1518030,0
2004-02-05,56.666,57.337,56.666,57.134,1642543,0
2004-02-06,57.108,57.99,57.099,57.505,1023274,0
2004-02-09,57.637,57.647,57.118,57.294,896387,0
2004-02-10,57.373,58.104,57.365,57.919,1531173,0
2004-02-11,57.99,58.45,57.558,58.078,2164376,0
2004-02-12,57.947,58.256,57.699,57.77,1182005,0
2004-02-13,57.77,58.203,57.708,57.814,2110676,0
2004-02-17,58.078,58.609,58.036,58.415,756011,0
2004-02-18,58.298,58.387,57.964,58.248,956433,0
2004-02-19,58.342,58.442,57.964,57.964,1005599,0
2004-02-20,58.168,58.193,57.188,57.743,1368256,0
2004-02-23,57.778,58.238,57.743,57.919,1220182,0
2004-02-24,57.859,57.947,57.4,57.585,1688539,0
2004-02-25,57.549,58.193,57.549,57.708,1331888,0
2004-02-26,57.461,58.212,57.266,58.087,1105527,0
2004-02-27,58.212,59.022,57.743,57.814,1748588,0
2004-03-01,58.07,58.203,57.497,57.637,1407456,0
2004-03-02,57.417,57.859,57.373,57.612,910206,0
2004-03-03,57.629,58.387,57.629,58.281,1259608,0
2004-03-04,58.256,58.741,58.104,58.705,1211343,0
2004-03-05,58.609,58.874,58.122,58.159,1340499,0
2004-03-08,58.159,58.811,57.824,58.424,1579549,0
2004-03-09,58.342,58.609,57.999,58.087,1404168,0
2004-03-10,58.193,58.361,56.805,56.851,1704176,0
2004-03-11,56.562,56.756,55.087,55.317,1484158,0
2004-03-12,55.589,56.63,55.448,56.51,1046387,0
2004-03-15,56.51,56.51,53.878,54.619,1644242,0
2004-03-16,55.165,55.579,54.892,55.386,1229130,0
2004-03-17,55.52,56.359,55.351,56.233,919724,0
2004-03-18,56.233,57.089,56.187,56.925,1501832,0
2004-03-19,56.86,57.239,56.391,56.426,2426766,0
2004-03-22,55.953,56.03,54.381,54.9,2426427,0
2004-03-23,55.696,55.741,54.688,54.688,1284986,0
2004-03-24,54.769,54.927,54.134,54.337,1243633,0
2004-03-25,54.724,55.202,54.169,54.989,2750449,0
2004-03-26,55.148,55.917,54.927,55.342,1229471,0
2004-03-29,55.52,56.417,55.413,56.279,955750,0
2004-03-30,56.279,56.279,55.968,56.058,1191745,0
2004-03-31,56.138,56.463,55.899,56.224,1351035,0
2004-04-01,56.491,57.365,56.445,57.153,1095444,0
2004-04-02,57.859,58.131,57.17,57.999,1592353,0
2004-04-05,57.876,59.085,57.876,58.784,2090850,0
2004-04-06,58.654,58.758,58.459,58.564,1021462,0
2004-04-07,58.52,58.618,57.867,58.122,1226867,0
2004-04-08,58.784,59.571,58.654,58.874,1361006,0
2004-04-12,59.14,59.613,59.14,59.536,1010473,0
2004-04-13,59.622,59.766,58.212,58.238,2629224,0
2004-04-14,58.212,58.326,57.018,57.195,1626792,0
2004-04-15,57.327,57.505,55.836,56.163,2056742,0
2004-04-16,56.445,56.934,56.129,56.896,1430907,0
2004-04-19,56.934,57.089,56.408,56.951,1037325,0
2004-04-20,57.153,57.294,54.944,55.183,1832879,0
2004-04-21,55.493,56.324,54.857,56.18,2457809,0
2004-04-22,55.782,57.108,55.458,56.553,1964864,0
2004-04-23,56.842,56.842,56.224,56.26,1155036,0
2004-04-26,56.27,56.519,55.652,55.782,901597,0
2004-04-27,55.984,56.577,55.538,55.598,1779969,0
2004-04-28,55.598,55.598,54.196,54.521,1624641,0
2004-04-29,54.531,55.386,54.118,54.274,1484948,0
2004-04-30,54.549,54.636,53.896,53.915,1294502,0
2004-05-03,54.152,54.972,53.932,54.751,1753344,0
2004-05-04,55.122,55.122,54.081,54.381,1780760,0
2004-05-05,55.458,56.896,55.431,56.799,4090948,0
2004-05-06,56.79,57.319,56.243,57.063,2383825,0
2004-05-07,56.445,57.311,55.723,56.048,2104896,0
2004-05-10,55.52,55.836,54.645,55.078,2221024,0
2004-05-11,55.272,56.12,55.263,56.077,1816564,0
2004-05-12,56.077,56.577,55.052,56.577,1794017,0
2004-05-13,56.577,57.179,55.741,55.984,2187148,0
2004-05-14,55.994,56.324,55.431,55.608,1712672,0
2004-05-17,55.608,56.501,54.839,55.782,2106825,0
2004-05-18,56.048,57.099,56.021,56.612,2010974,0
2004-05-19,57.018,57.947,56.553,56.86,2255692,0
2004-05-20,56.86,57.249,56.62,57.195,1200582,0
2004-05-21,57.214,58.036,57.018,57.327,1244539,0
2004-05-24,57.461,57.884,57.018,57.549,1421165,0
2004-05-25,57.327,59.315,57.223,59.215,2535412,0
2004-05-26,59.225,59.492,58.387,58.635,2573822,0
2004-05-27,58.342,58.883,57.842,58.387,2109202,0
2004-05-28,58.212,58.424,58.14,58.361,1075390,0
2004-06-01,58.168,58.405,57.833,58.036,1531401,0
2004-06-02,58.494,58.722,58.122,58.554,1233774,0
2004-06-03,57.903,58.23,57.849,58.036,1223126,0
2004-06-04,58.256,58.554,57.956,57.956,927089,0
2004-06-07,58.342,59.352,58.342,59.181,1300281,0
2004-06-08,59.094,59.315,58.715,58.838,1211568,0
2004-06-09,58.847,58.978,57.842,57.893,1524713,0
2004-06-10,57.876,58.51,57.876,58.51,1274676,0
2004-06-14,58.51,59.013,57.294,57.637,1498657,0
2004-06-15,58.036,58.609,57.981,58.22,1578869,0
2004-06-16,58.22,58.538,58.149,58.415,1049900,0
2004-06-17,58.415,59.253,58.326,59.19,1469655,0
2004-06-18,59.19,59.835,59.013,59.666,1990014,0
2004-06-21,59.666,59.995,59.418,59.492,1546356,0
2004-06-22,59.492,59.978,59.094,59.518,1534687,0
2004-06-23,59.58,59.58,58.874,59.571,1719130,0
2004-06-24,59.58,59.739,59.253,59.334,2076574,0
2004-06-25,59.306,59.995,59.306,59.95,1929742,0
2004-06-28,60.002,60.629,59.835,59.969,2060145,0
2004-06-29,59.978,60.109,59.554,59.714,1132830,0
2004-06-30,59.714,61.011,59.685,60.674,2178651,0
2004-07-01,60.674,60.948,60.136,60.331,1789146,0
2004-07-02,60.461,60.461,60.011,60.162,714096,0
2004-07-06,60.128,60.136,59.518,59.851,1139518,0
2004-07-07,59.757,60.011,59.077,59.103,1205113,0
2004-07-08,59.103,59.244,58.874,58.978,1450508,0
2004-07-09,58.978,59.051,58.467,58.715,1486536,0
2004-07-12,58.715,59.244,58.644,58.891,1194802,0
2004-07-13,58.891,59.094,58.397,58.784,1623056,0
2004-07-14,58.627,58.627,57.947,58.256,1720375,0
2004-07-15,58.298,58.371,57.787,57.833,1118328,0
2004-07-16,58.298,58.298,57.126,57.17,1155945,0
2004-07-19,57.373,58.159,57.327,57.893,1760367,0
2004-07-20,57.947,57.947,56.077,56.491,3201245,0
2004-07-21,56.62,57.144,55.968,55.968,1726490,0
2004-07-22,55.976,55.994,54.688,55.255,1495258,0
2004-07-23,54.9,55.538,54.467,55.078,1665765,0
2004-07-26,58.51,58.52,54.927,55.395,1244312,0
2004-07-27,55.386,56.18,55.386,55.81,1195936,0
2004-07-28,56.288,56.832,55.608,56.317,1351151,0
2004-07-29,56.62,57.365,56.593,56.887,1758668,0
2004-07-30,56.896,57.461,56.74,57.461,1478944,0
2004-08-02,57.461,57.461,56.482,56.993,1195367,0
2004-08-03,57.17,57.301,56.519,56.79,1499227,0
2004-08-04,56.842,57.521,56.657,57.223,1143027,0
2004-08-05,57.223,57.947,55.589,55.763,2653466,0
2004-08-06,55.255,55.263,53.983,54.134,2192021,0
2004-08-09,54.355,54.433,53.602,53.841,1394770,0
2004-08-10,53.966,54.265,53.566,54.062,1647980,0
2004-08-11,54.035,54.081,53.103,53.551,1492992,0
2004-08-12,53.178,53.435,52.085,52.228,2385979,0
2004-08-13,52.297,52.404,51.264,51.671,2591157,0
2004-08-16,51.989,52.828,51.962,52.509,2185106,0
2004-08-17,52.669,53.364,52.535,52.65,1496276,0
2004-08-18,52.66,53.093,52.561,53.04,1406211,0
2004-08-19,52.959,53.445,52.377,52.81,1569012,0
2004-08-20,52.836,53.602,52.561,53.49,1150847,0
2004-08-23,53.49,53.499,52.598,52.598,1109833,0
2004-08-24,52.891,53.055,52.457,52.818,1796735,0
2004-08-25,52.844,54.108,52.828,53.905,1604588,0
2004-08-26,54.043,54.283,53.932,54.09,1493333,0
2004-08-27,54.152,54.283,54.062,54.134,876556,0
2004-08-30,54.108,54.219,53.966,53.99,1134983,0
2004-08-31,54.062,54.062,53.535,53.983,1688878,0
2004-09-01,53.915,53.924,52.783,53.277,1947531,0
2004-09-02,53.074,53.924,52.828,53.878,1509306,0
2004-09-03,53.753,54.576,53.747,54.043,1211343,0
2004-09-07,54.328,55.122,54.328,55.025,1716980,0
2004-09-08,55.035,55.202,54.539,55.078,2368535,0
2004-09-09,55.078,55.272,54.433,54.583,2386658,0
2004-09-10,54.636,54.706,54.081,54.219,2713515,0
2004-09-13,54.636,55.183,54.459,55.016,1831177,0
2004-09-14,55.192,55.263,54.999,55.183,1325093,0
2004-09-15,55.078,56.048,54.813,55.122,1796168,0
2004-09-16,55.475,55.782,55.095,55.652,1611727,0
2004-09-17,56.27,56.288,55.882,56.048,1554398,0
2004-09-20,55.953,56.148,55.579,56.095,1412216,0
2004-09-21,56.138,56.86,56.077,56.781,1509874,0
2004-09-22,56.341,56.454,55.927,56.129,1511573,0
2004-09-23,56.359,56.359,55.687,55.828,1242839,0
2004-09-24,55.836,55.96,55.608,55.696,1608553,0
2004-09-27,55.608,55.608,54.433,54.504,2148972,0
2004-09-28,54.706,54.849,54.126,54.247,2144550,0
2004-09-29,54.196,54.381,53.822,54.293,1772946,0
2004-09-30,54.283,54.76,54.043,54.663,2150215,0
2004-10-01,54.788,55.763,54.76,55.679,1594506,0
2004-10-04,55.723,56.666,55.723,56.138,1481213,0
2004-10-05,56.491,56.703,56.002,56.4,1869693,0
2004-10-06,56.4,56.648,56.002,56.252,1921363,0
2004-10-07,56.002,56.086,55.661,55.687,1374485,0
2004-10-08,55.687,55.917,55.511,55.562,941135,0
2004-10-11,55.598,55.819,55.467,55.511,985889,0
2004-10-12,54.989,55.29,54.9,55.035,1023842,0
2004-10-13,55.562,55.723,54.779,54.883,992458,0
2004-10-14,54.989,55.007,50.752,51.547,9123255,0
2004-10-15,49.43,50.471,46.914,49.694,12977758,0
2004-10-18,48.68,49.772,47.586,47.972,6624661,0
2004-10-19,49.19,49.19,46.542,47.036,6150755,0
2004-10-20,46.781,48.545,46.754,48.202,4227580,0
2004-10-21,47.874,48.671,47.671,47.902,3089765,0
2004-10-22,48.221,49.34,48.193,48.572,2867705,0
2004-10-25,48.5,49.042,48.368,48.68,1945494,0
2004-10-26,49.136,51.858,49.136,51.849,4363534,0
2004-10-27,51.813,52.386,50.759,52.128,2560907,0
2004-10-28,52.077,52.128,51.575,51.849,2063203,0
2004-10-29,51.723,51.935,51.15,51.618,1862787,0
2004-11-01,51.459,52.34,51.414,52.201,1305947,0
2004-11-02,52.051,52.633,51.97,52.182,1530042,0
2004-11-03,53.178,53.831,52.535,52.607,1806481,0
2004-11-04,52.695,53.684,52.685,53.324,1722527,0
2004-11-05,54.892,55.281,53.49,54.495,2695387,0
2004-11-08,54.504,55.386,54.495,55.087,1341859,0
2004-11-09,55.087,55.953,55.087,55.626,1790956,0
2004-11-10,55.953,56.703,55.836,55.994,3579312,0
2004-11-11,55.994,56.896,55.994,56.731,1197069,0
2004-11-12,56.74,56.748,54.143,54.724,4153827,0
2004-11-15,54.927,55.935,53.924,55.67,1991600,0
2004-11-16,55.679,55.828,55.263,55.431,1348884,0
2004-11-17,55.431,56.03,55.431,55.562,1301527,0
2004-11-18,55.652,55.968,55.14,55.782,884148,0
2004-11-19,55.791,56.491,55.741,56.18,2223851,0
2004-11-22,56.4,56.906,56.002,56.666,1502285,0
2004-11-23,56.79,56.925,55.873,56.048,1736123,0
2004-11-24,56.491,56.756,56.252,56.593,1146540,0
2004-11-26,56.842,57.239,56.722,57.108,556276,0
2004-11-29,57.118,57.319,56.537,56.941,1729326,0
2004-11-30,56.925,57.011,56.333,56.491,1371200,0
2004-12-01,56.887,58.256,56.482,58.122,1703834,0
2004-12-02,58.122,58.547,57.513,57.99,909527,0
2004-12-03,58.212,58.538,57.682,57.859,1180077,0
2004-12-06,57.725,58.062,57.153,57.884,1273880,0
2004-12-07,57.725,57.814,57.239,57.479,1517352,0
2004-12-08,57.637,57.919,57.301,57.594,783430,0
2004-12-09,57.327,58.248,57.195,58.22,1240231,0
2004-12-10,58.078,58.485,57.539,57.999,1356359,0
2004-12-13,58.256,58.618,58.078,58.442,1393520,0
2004-12-14,58.078,59.244,57.893,59.094,1534571,0
2004-12-15,59.103,59.334,57.91,58.961,1254168,0
2004-12-16,58.961,59.509,58.45,59.306,1163534,0
2004-12-17,59.306,59.554,58.97,59.315,1779289,0
2004-12-20,59.835,59.916,59.068,59.225,1016364,0
2004-12-21,59.843,60.249,59.306,60.249,947594,0
2004-12-22,60.249,60.568,59.757,60.331,1649795,0
2004-12-23,60.331,60.877,60.162,60.586,811413,0
2004-12-27,60.595,60.745,59.933,59.978,756011,0
2004-12-28,59.869,60.849,59.869,60.682,797593,0
2004-12-29,60.612,61.011,60.418,60.929,980903,0
2004-12-30,61.019,61.019,60.682,60.903,465982,0
2004-12-31,60.824,61.407,60.682,61.178,630595,0
2005-01-03,60.992,61.549,60.717,60.726,1560062,0
2005-01-04,60.646,60.957,59.72,60.054,1468633,0
2005-01-05,60.054,60.383,59.704,59.799,1777361,0
2005-01-06,59.799,60.331,59.596,60.038,940572,0
2005-01-07,59.978,60.223,59.352,59.58,1223013,0
2005-01-10,59.492,60.136,59.409,59.791,834184,0
2005-01-11,59.4,59.791,58.934,59.004,1560403,0
2005-01-12,59.013,59.122,58.547,58.953,1407795,0
2005-01-13,58.891,59.392,58.609,58.662,1219616,0
2005-01-14,58.609,59.933,58.538,59.807,1082983,0
2005-01-18,59.244,60.646,59.244,60.487,1512480,0
2005-01-19,60.682,61.114,60.153,60.153,1236496,0
2005-01-20,59.978,59.978,58.494,59.094,1932462,0
2005-01-21,59.14,59.263,58.485,58.538,1050353,0
2005-01-24,59.004,59.492,58.238,58.308,1833443,0
2005-01-25,58.298,59.174,58.298,58.802,1271273,0
2005-01-26,58.811,60.153,58.654,60.153,1306737,0
2005-01-27,59.933,60.975,58.82,59.174,3798419,0
2005-01-28,59.174,59.456,58.238,58.371,1547829,0
2005-01-31,58.874,59.58,58.784,59.392,1588840,0
2005-02-01,59.766,60.877,59.446,60.708,1505681,0
2005-02-02,60.568,60.903,60.321,60.745,1979029,0
2005-02-03,60.816,61.281,60.552,61.178,1490614,0
2005-02-04,61.178,62.889,61.132,62.819,2348817,0
2005-02-07,62.51,62.907,62.37,62.694,1175316,0
2005-02-08,62.677,62.793,62.28,62.519,1197522,0
2005-02-09,62.694,63.111,62.05,62.139,1389783,0
2005-02-10,62.27,63.304,62.225,63.092,2012109,0
2005-02-11,63.155,65.379,63.101,65.105,2298629,0
2005-02-14,65.105,65.105,63.799,64.389,1761388,0
2005-02-15,64.258,64.608,63.939,64.047,1235363,0
2005-02-16,63.861,63.904,62.793,63.287,1229471,0
2005-02-17,63.242,63.356,62.225,62.907,1589294,0
2005-02-18,63.021,63.19,62.58,62.87,892078,0
2005-02-22,62.87,62.87,62.013,62.225,1910481,0
2005-02-23,62.446,62.951,62.387,62.767,1032116,0
2005-02-24,62.51,63.145,62.482,63.092,1208511,0
2005-02-25,62.8,64.46,62.694,64.346,1904024,0
2005-02-28,64.258,64.258,63.375,63.506,1565725,0
2005-03-01,63.684,64.415,63.605,64.266,1076412,0
2005-03-02,63.992,64.406,63.623,63.799,1064853,0
2005-03-03,64.081,64.486,63.657,64.063,1571733,0
2005-03-04,64.177,64.708,64.091,64.372,1613992,0
2005-03-07,64.038,64.936,63.992,64.258,1389668,0
2005-03-08,64.091,64.195,63.727,63.886,1254847,0
2005-03-09,63.886,64.047,63.181,63.339,1467388,0
2005-03-10,63.491,63.667,63.031,63.33,783203,0
2005-03-11,62.96,63.294,62.335,62.649,1099522,0
2005-03-14,62.668,63.082,61.875,63.082,1128299,0
2005-03-15,63.242,63.472,62.819,62.889,1190611,0
2005-03-16,62.828,63.013,62.299,62.658,1457533,0
2005-03-17,62.537,62.703,62.096,62.36,1572526,0
2005-03-18,62.555,62.649,61.273,61.955,3249400,0
2005-03-21,61.892,61.974,61.052,61.097,1234229,0
2005-03-22,61.037,61.53,60.02,60.082,2151010,0
2005-03-23,60.082,60.082,59.492,59.527,1910939,0
2005-03-24,59.704,60.69,59.704,60.02,2072605,0
2005-03-28,60.109,60.992,60.1,60.816,1661916,0
2005-03-29,60.824,61.627,60.755,60.984,2055612,0
2005-03-30,61.213,61.299,60.453,61.107,1309115,0
2005-03-31,61.299,61.299,60.418,60.514,1853155,0
2005-04-01,60.682,60.948,58.97,59.36,2262716,0
2005-04-04,59.757,61.565,59.384,61.123,2166643,0
2005-04-05,61.078,61.441,60.505,60.664,1540009,0
2005-04-06,60.903,61.521,60.646,61.044,1004015,0
2005-04-07,61.044,61.343,60.903,61.123,761901,0
2005-04-08,61.521,61.653,60.487,60.561,998348,0
2005-04-11,61.069,61.069,60.443,60.524,1593034,0
2005-04-12,60.824,61.777,60.755,61.521,2486696,0
2005-04-13,61.299,61.477,59.995,60.24,1016479,0
2005-04-14,60.24,60.461,59.509,59.509,1834800,0
2005-04-15,59.518,60.011,58.918,58.918,1617957,0
2005-04-18,59.094,59.622,58.609,58.874,1350924,0
2005-04-19,59.004,59.315,58.672,58.838,1115949,0
2005-04-20,58.741,58.82,57.682,57.824,1475093,0
2005-04-21,58.52,58.627,57.778,58.573,1122181,0
2005-04-22,58.582,59.263,58.159,58.609,1369840,0
2005-04-25,58.609,59.14,58.476,58.838,1230150,0
2005-04-26,58.874,59.271,58.476,58.485,1081506,0
2005-04-27,58.342,59.843,58.256,59.843,2321177,0
2005-04-28,59.622,59.879,59.156,59.156,1382194,0
2005-04-29,61.786,64.134,61.761,63.879,5262639,0
2005-05-02,64.038,65.149,64.038,64.672,3070166,0
2005-05-03,64.303,65.361,64.126,64.69,4073839,0
2005-05-04,65.05,66.711,65.033,66.65,4004733,0
2005-05-05,66.552,66.552,64.415,65.139,2678053,0
2005-05-06,65.361,65.608,64.654,65.457,1978233,0
2005-05-09,65.122,65.757,64.789,65.572,1412667,0
2005-05-10,65.139,65.298,64.038,64.303,1743033,0
2005-05-11,64.303,65.204,64.107,64.946,2536777,0
2005-05-12,64.993,65.307,63.799,63.807,1955236,0
2005-05-13,63.869,63.931,62.28,63.197,1897794,0
2005-05-16,63.197,63.684,62.925,63.155,2622312,0
2005-05-17,63.111,64.055,62.845,63.913,2484546,0
2005-05-18,64.47,64.829,63.684,63.762,1687858,0
2005-05-19,64.231,64.303,63.33,63.587,1100540,0
2005-05-20,63.692,64.654,63.692,64.505,2640439,0
2005-05-23,64.627,65.096,64.46,64.965,1525732,0
2005-05-24,64.627,65.096,64.541,64.875,1242501,0
2005-05-25,64.875,65.379,64.523,65.068,1434310,0
2005-05-26,65.211,66.376,65.186,66.208,1440989,0
2005-05-27,66.314,66.314,65.722,66.084,1298581,0
2005-05-31,66.393,66.542,65.856,66.013,1068254,0
2005-06-01,65.407,66.013,65.22,65.653,1439291,0
2005-06-02,65.713,65.856,65.22,65.82,1447111,0
2005-06-03,65.766,65.811,65.158,65.361,1790390,0
2005-06-06,65.538,65.916,65.139,65.848,816173,0
2005-06-07,65.934,66.456,65.741,65.75,1078902,0
2005-06-08,65.916,66.069,65.28,65.457,1290877,0
2005-06-09,65.228,65.636,64.936,65.501,1269121,0
2005-06-10,65.407,65.581,64.965,65.555,904768,0
2005-06-13,65.407,66.023,65.167,65.528,701633,0
2005-06-14,65.361,66.358,65.317,66.321,957452,0
2005-06-15,66.481,66.481,65.713,66.305,936945,0
2005-06-16,66.429,67.144,66.287,66.835,1069386,0
2005-06-17,67.532,67.824,66.835,67.4,2255805,0
2005-06-20,67.081,67.637,66.853,67.488,1266974,0
2005-06-21,67.126,67.699,66.915,67.215,1229810,0
2005-06-22,67.302,67.541,67.02,67.478,1170105,0
2005-06-23,67.478,67.478,66.06,66.145,1655911,0
2005-06-24,66.287,67.532,66.145,67.153,1651491,0
2005-06-27,67.206,68.423,67.153,68.195,1422411,0
2005-06-28,68.195,68.265,67.605,67.663,1634951,0
2005-06-29,67.875,68.177,66.668,67.072,2346329,0
2005-06-30,66.959,67.276,65.934,66.005,2117698,0
2005-07-01,66.376,66.887,66.296,66.718,955977,0
2005-07-05,66.728,67.763,66.516,67.707,1040268,0
2005-07-06,67.653,67.734,67.276,67.614,1073010,0
2005-07-07,66.685,67.763,66.244,67.69,1094537,0
2005-07-08,67.469,67.911,66.949,67.798,996539,0
2005-07-11,67.911,68.768,67.824,68.247,1429888,0
2005-07-12,68.257,68.432,68.002,68.22,894460,0
2005-07-13,68.265,68.441,67.911,68.177,1968831,0
2005-07-14,68.407,69.032,68.388,68.6,1601755,0
2005-07-15,68.609,69.289,68.432,69.208,1286458,0
2005-07-18,69.36,69.81,68.97,68.988,1946625,0
2005-07-19,69.157,69.986,68.997,69.852,1268104,0
2005-07-20,69.775,70.568,69.554,70.216,1401224,0
2005-07-21,70.348,70.577,69.695,69.775,1173162,0
2005-07-22,69.775,69.969,69.225,69.969,1054883,0
2005-07-25,69.687,70.251,69.342,69.456,772329,0
2005-07-26,69.421,69.898,69.323,69.729,612016,0
2005-07-27,69.81,71.176,69.801,70.797,1700437,0
2005-07-28,70.833,71.45,70.833,71.072,1161831,0
2005-07-29,70.789,71.388,70.745,71.117,2349384,0
2005-08-01,71.276,71.346,70.877,71.018,1165122,0
2005-08-02,71.405,71.999,71.08,71.45,2370797,0
2005-08-03,71.496,72.819,71.45,72.281,2484318,0
2005-08-04,72.291,72.291,70.701,70.982,2221700,0
2005-08-05,66.411,70.19,66.411,68.095,3282707,0
2005-08-08,68.095,68.168,67.099,67.653,1725588,0
2005-08-09,68.273,69.095,68.002,68.572,1200240,0
2005-08-10,68.937,69.502,68.361,68.626,1284643,0
2005-08-11,68.758,69.041,68.513,69.005,674103,0
2005-08-12,69.005,69.024,68.149,68.572,746949,0
2005-08-15,68.485,68.662,68.104,68.37,1016705,0
2005-08-16,68.397,68.397,67.663,67.699,824213,0
2005-08-17,67.763,67.911,67.4,67.495,1018627,0
2005-08-18,67.504,67.653,66.88,67.427,985889,0
2005-08-19,67.79,67.938,67.41,67.63,617792,0
2005-08-22,67.734,68.441,67.568,68.053,756131,0
2005-08-23,67.965,68.071,67.41,67.451,711489,0
2005-08-24,67.459,67.55,66.569,66.737,974785,0
2005-08-25,66.985,67.161,66.728,66.835,630941,0
2005-08-26,66.773,66.781,65.397,65.944,1680381,0
2005-08-29,64.865,65.407,64.608,64.993,4226219,0
2005-08-30,64.532,64.789,64.047,64.567,1618521,0
2005-08-31,64.303,64.514,63.137,64.478,2535075,0
2005-09-01,64.274,65.177,64.01,65.158,2028197,0
2005-09-02,65.149,65.865,65.033,65.581,2298177,0
2005-09-06,65.757,66.668,65.713,66.614,1433289,0
2005-09-07,66.525,67.266,66.393,66.985,1442469,0
2005-09-08,67.012,67.012,66.34,66.534,1116405,0
2005-09-09,66.542,67.68,66.465,67.356,1224826,0
2005-09-12,67.081,67.459,66.728,66.94,1277283,0
2005-09-13,66.994,67.081,66.411,66.438,1907882,0
2005-09-14,66.448,66.465,65.325,65.379,1680270,0
2005-09-15,65.978,66.155,65.741,66.145,1185515,0
2005-09-16,66.465,67.365,66.411,67.329,2190206,0
2005-09-19,67.329,67.329,66.588,67.037,1635177,0
2005-09-20,67.037,67.459,66.181,66.225,1185288,0
2005-09-21,66.069,66.069,64.478,64.682,1980045,0
2005-09-22,64.55,65.22,63.71,65.194,1612063,0
2005-09-23,65.194,66.728,64.946,66.33,1559498,0
2005-09-26,66.728,67.257,65.361,65.704,1215421,0
2005-09-27,65.865,66.032,65.024,65.784,1329051,0
2005-09-28,66.174,67.064,66.128,66.905,1729437,0
2005-09-29,66.905,67.79,66.781,67.451,2220910,0
2005-09-30,67.55,68.158,67.197,68.113,1342992,0
2005-10-03,68.14,68.238,67.41,67.992,1858026,0
2005-10-04,68.45,68.697,67.849,67.911,1145971,0
2005-10-05,67.832,68.053,67.17,67.17,1316596,0
2005-10-06,67.614,67.965,66.853,67.126,1220519,0
2005-10-07,67.622,68.095,67.302,67.984,1225619,0
2005-10-10,67.965,68.38,67.02,67.047,1061457,0
2005-10-11,67.707,68.469,66.861,67.047,2460639,0
2005-10-12,66.755,67.707,66.093,66.348,1850210,0
2005-10-13,65.757,66.376,65.501,65.661,2114529,0
2005-10-14,65.934,66.225,65.493,65.82,1298467,0
2005-10-17,65.687,66.411,65.325,65.873,1396011,0
2005-10-18,65.848,65.934,65.05,65.096,1293711,0
2005-10-19,64.478,66.516,64.055,66.5,1496168,0
2005-10-20,66.5,66.65,64.965,65.307,1095897,0
2005-10-21,65.925,66.376,65.361,66.069,1288614,0
2005-10-24,66.376,67.417,66.145,67.266,994271,0
2005-10-25,67.276,67.41,66.491,66.967,1085018,0
2005-10-26,66.976,68.635,66.976,67.645,2144664,0
2005-10-27,67.699,68.407,67.514,68.113,1298581,0
2005-10-28,68.113,69.254,67.849,69.138,1644353,0
2005-10-31,69.225,70.745,69.068,70.392,1658290,0
2005-11-01,70.348,71.054,70.127,70.489,1772830,0
2005-11-02,70.496,71.911,70.421,71.725,1859730,0
2005-11-03,71.779,71.937,70.946,71.414,2000893,0
2005-11-04,72.997,75.158,72.943,74.162,3798419,0
2005-11-07,73.746,74.876,73.64,74.717,2253312,0
2005-11-08,74.568,75.026,73.967,74.62,1346502,0
2005-11-09,74.62,75.237,74.417,74.805,1437023,0
2005-11-10,74.876,76.614,74.514,76.254,1568333,0
2005-11-11,76.341,76.378,75.591,76.314,885963,0
2005-11-14,76.464,76.597,75.972,76.111,826595,0
2005-11-15,76.245,76.411,74.912,75.158,1131358,0
2005-11-16,75.493,75.88,75.026,75.88,879732,0
2005-11-17,75.871,76.852,75.678,76.852,1160132,0
2005-11-18,77.7,77.86,76.861,77.673,1302772,0
2005-11-21,77.981,78.186,77.1,77.348,979770,0
2005-11-22,77.348,77.348,76.597,77.275,1011041,0
2005-11-23,77.497,78.751,77.479,78.176,671950,0
2005-11-25,78.555,78.555,77.567,77.63,434709,0
2005-11-28,77.63,77.973,77.454,77.639,1131358,0
2005-11-29,77.673,78.989,77.673,78.522,1750287,0
2005-11-30,78.531,78.531,77.118,77.118,1535025,0
2005-12-01,77.738,78.963,76.87,78.555,1564825,0
2005-12-02,78.555,78.555,77.454,77.7,1312402,0
2005-12-05,77.7,77.709,76.728,77.267,1148804,0
2005-12-06,77.55,77.86,76.269,76.447,836452,0
2005-12-07,76.447,76.535,75.449,75.723,954846,0
2005-12-08,75.812,75.996,75.3,75.548,1018290,0
2005-12-09,75.898,76.676,75.803,76.067,971159,0
2005-12-12,75.776,76.332,75.714,76.129,1472939,0
2005-12-13,75.898,77.037,75.898,76.614,1382987,0
2005-12-14,76.794,77.313,76.776,77.144,1491407,0
2005-12-15,77.321,77.436,76.694,77.225,1775776,0
2005-12-16,77.118,77.171,76.067,76.368,1502510,0
2005-12-19,76.747,76.747,75.43,75.529,804278,0
2005-12-20,75.564,75.927,75.466,75.705,1140758,0
2005-12-21,76.262,76.351,75.335,75.714,1384684,0
2005-12-22,75.889,75.98,75.449,75.863,1136799,0
2005-12-23,75.115,76.438,75.115,76.156,614738,0
2005-12-27,76.245,76.658,75.052,75.273,980225,0
2005-12-28,75.812,76.156,75.591,75.687,840757,0
2005-12-29,75.863,76.897,75.863,76.269,862623,0
2005-12-30,75.908,76.083,75.503,75.812,477083,0
2006-01-03,76.199,77.728,75.741,77.728,1387404,0
2006-01-04,77.86,78.662,77.761,78.238,1381060,0
2006-01-05,78.989,78.989,77.199,77.593,979429,0
2006-01-06,78.062,78.546,77.973,78.407,1638123,0
2006-01-09,77.648,78.522,77.648,78.212,823423,0
2006-01-10,78.212,78.212,76.996,77.584,1272523,0
2006-01-11,77.887,78.169,77.55,78.124,1087401,0
2006-01-12,78.292,78.362,77.738,77.823,1967584,0
2006-01-13,77.823,78.071,77.321,77.4,1410175,0
2006-01-17,76.834,77.267,76.386,76.614,1230828,0
2006-01-18,76.507,77.189,76.138,76.694,1739068,0
2006-01-19,76.834,77.761,76.766,77.073,1616253,0
2006-01-20,76.482,76.897,75.281,75.352,1462744,0
2006-01-23,75.466,76.101,75.457,75.503,780596,0
2006-01-24,76.262,76.262,74.646,74.655,1503981,0
2006-01-25,75.335,75.335,72.915,73.667,3033457,0
2006-01-26,74.496,75.856,74.496,75.564,2377483,0
2006-01-27,75.026,75.203,74.126,74.902,2789535,0
2006-01-30,75.026,75.387,74.347,74.39,1303679,0
2006-01-31,73.48,73.49,72.571,72.58,2288206,0
2006-02-01,73.244,73.429,72.503,72.687,1776116,0
2006-02-02,72.687,72.687,71.32,71.962,1577850,0
2006-02-03,71.779,71.812,70.683,71.276,2487832,0
2006-02-06,71.32,71.433,70.496,70.568,2081106,0
2006-02-07,70.568,72.342,70.43,70.745,1352170,0
2006-02-08,70.709,71.478,70.216,70.887,1294276,0
2006-02-09,70.896,71.671,70.709,71.072,1117421,0
2006-02-10,70.365,71.893,70.365,71.441,1176221,0
2006-02-13,71.098,71.329,70.701,71.266,935810,0
2006-02-14,71.276,72.757,71.054,72.484,1405191,0
2006-02-15,72.51,73.261,72.466,73.261,1741220,0
2006-02-16,73.57,73.807,72.855,73.595,1578869,0
2006-02-17,74.011,74.514,73.711,73.834,1290195,0
2006-02-21,74.885,75.237,73.772,74.055,1477017,0
2006-02-22,74.063,75.908,74.055,75.733,1794696,0
2006-02-23,75.026,75.203,73.525,74.583,1663728,0
2006-02-24,74.1,74.248,73.402,73.515,2090956,0
2006-02-27,73.702,74.205,73.383,73.499,850840,0
2006-02-28,72.997,73.005,72.228,72.713,2631604,0
2006-03-01,72.872,73.79,72.847,73.702,1658853,0
2006-03-02,73.702,73.702,72.59,73.171,1247145,0
2006-03-03,73.851,73.851,72.368,72.405,1077092,0
2006-03-06,72.598,72.598,71.929,72.193,1012626,0
2006-03-07,72.193,72.545,71.937,72.033,1148239,0
2006-03-08,72.74,72.74,71.751,72.114,1546356,0
2006-03-09,72.291,72.377,71.506,71.662,984187,0
2006-03-10,71.662,72.359,71.593,71.981,1124674,0
2006-03-13,71.981,72.819,71.953,72.308,1306737,0
2006-03-14,72.156,72.81,72.041,72.598,1446430,0
2006-03-15,72.58,73.614,72.291,73.253,3199209,0
2006-03-16,73.253,74.1,73.253,73.402,1800475,0
2006-03-17,73.782,73.782,72.713,72.907,1892016,0
2006-03-20,73.217,73.623,72.907,73.119,1847151,0
2006-03-21,73.119,73.439,72.405,72.424,2427899,0
2006-03-22,72.291,73.236,72.139,73.146,1252357,0
2006-03-23,72.802,73.059,72.414,72.51,1468858,0
2006-03-24,72.377,72.58,71.405,71.478,1923515,0
2006-03-27,71.506,71.506,70.446,70.745,1931670,0
2006-03-28,70.833,70.915,69.941,69.941,1592693,0
2006-03-29,70.199,71.064,70.153,70.78,2624803,0
2006-03-30,70.797,71.671,70.789,71.354,2002930,0
2006-03-31,71.329,71.635,70.807,71.098,2836663,0
2006-04-03,71.433,71.618,70.991,71.23,3246902,0
2006-04-04,71.276,72.202,71.117,71.981,1575132,0
2006-04-05,72.424,73.402,72.212,73.402,2362979,0
2006-04-06,73.303,73.533,72.855,73.447,1467161,0
2006-04-07,73.331,73.923,72.396,72.617,1307644,0
2006-04-10,72.466,73.067,72.368,72.598,1201827,0
2006-04-11,72.598,72.802,71.779,71.981,1704060,0
2006-04-12,71.76,72.377,70.735,71.168,2473328,0
2006-04-13,71.184,71.567,71.009,71.414,1257227,0
2006-04-17,71.098,72.174,71.089,71.725,1168631,0
2006-04-18,71.981,73.032,71.919,72.897,2888671,0
2006-04-19,74.894,75.343,74.347,75.106,2760532,0
2006-04-20,75.397,75.898,75.106,75.564,1404964,0
2006-04-21,76.262,76.262,74.673,75.043,1326790,0
2006-04-24,75.361,75.776,74.867,75.405,1026674,0
2006-04-25,76.129,76.226,74.919,75.643,1707462,0
2006-04-26,76.111,77.18,76.058,76.897,1847833,0
2006-04-27,76.262,77.542,76.014,76.694,1254847,0
2006-04-28,79.456,82.997,79.456,81.142,6612313,0
2006-05-01,79.448,80.357,77.135,77.542,3752425,0
2006-05-02,79.439,80.939,79.439,79.812,3438145,0
2006-05-03,79.821,80.577,79.632,79.862,1840464,0
2006-05-04,79.934,80.498,79.668,80.023,1288836,0
2006-05-05,80.456,80.682,79.553,79.853,1222561,0
2006-05-08,79.448,81.822,79.448,80.912,2147383,0
2006-05-09,81.168,81.62,80.885,81.115,1408933,0
2006-05-10,81.53,81.69,80.894,81.398,1740201,0
2006-05-11,80.719,81.417,80.488,80.939,2175480,0
2006-05-12,80.764,81.03,79.996,80.312,1532533,0
2006-05-15,79.713,80.772,79.704,80.675,1050466,0
2006-05-16,80.843,80.948,79.737,79.888,1107110,0
2006-05-17,78.935,79.129,77.542,77.56,2146590,0
2006-05-18,77.55,77.753,76.87,77.073,1373583,0
2006-05-19,77.427,78.38,76.969,77.584,1466144,0
2006-05-22,77.575,78.866,76.138,76.809,1853383,0
2006-05-23,77.753,78.83,77.611,77.991,2316188,0
2006-05-24,77.796,78.389,77.267,77.903,1877968,0
2006-05-25,78.204,78.495,77.073,77.746,1072107,0
2006-05-26,78.247,78.247,77.63,77.719,1044801,0
2006-05-30,77.073,77.259,76.288,76.288,1442802,0
2006-05-31,76.658,77.842,76.582,77.62,1962711,0
2006-06-01,77.497,78.6,77.313,78.424,1547714,0
2006-06-02,78.688,78.873,77.665,78.468,1422639,0
2006-06-05,78.319,78.45,76.986,76.986,1468522,0
2006-06-06,77.497,77.842,76.49,77.542,1558138,0
2006-06-07,77.506,78.565,77.373,77.62,2284694,0
2006-06-08,77.584,78.204,76.888,77.738,2053687,0
2006-06-09,77.542,77.62,76.288,76.394,1611048,0
2006-06-12,76.464,76.507,75.512,75.512,1575699,0
2006-06-13,75.38,75.838,73.967,74.037,3086818,0
2006-06-14,74.037,74.347,73.349,73.888,1957616,0
2006-06-15,74.144,75.548,73.95,75.449,2486813,0
2006-06-16,75.361,75.863,73.595,73.967,2522612,0
2006-06-19,73.967,74.496,72.678,73.109,2218986,0
2006-06-20,73.109,73.772,72.536,72.687,1852366,0
2006-06-21,72.819,73.543,72.668,72.872,1859730,0
2006-06-22,72.969,73.473,71.999,72.626,1628493,0
2006-06-23,72.414,73.217,72.139,72.642,922555,0
2006-06-26,72.775,72.959,72.202,72.607,1539897,0
2006-06-27,71.902,73.411,71.902,72.668,1687293,0
2006-06-28,72.847,73.015,72.244,72.598,1561649,0
2006-06-29,72.687,74.664,72.687,74.593,1813843,0
2006-06-30,75.141,75.141,74.408,74.673,1509079,0
2006-07-03,74.937,75.405,74.583,75.203,888794,0
2006-07-05,75.203,75.246,73.825,74.162,1473733,0
2006-07-06,74.232,74.532,74.046,74.32,2141152,0
2006-07-07,73.79,74.347,73.587,73.684,920970,0
2006-07-10,74.144,74.568,74.09,74.408,1252242,0
2006-07-11,74.188,74.328,73.162,73.614,2004291,0
2006-07-12,73.321,73.693,72.308,72.466,1713012,0
2006-07-13,72.466,72.819,71.884,72.069,2037938,0
2006-07-14,71.999,72.131,71.054,71.469,1367352,0
2006-07-17,71.32,72.368,71.266,72.193,1004694,0
2006-07-18,72.333,72.333,71.32,71.929,1155148,0
2006-07-19,72.156,73.763,72.121,73.421,1734200,0
2006-07-20,74.002,75.22,73.543,75.22,3117069,0
2006-07-21,75.803,75.803,73.693,74.152,1552925,0
2006-07-24,74.541,75.3,74.408,74.937,1207605,0
2006-07-25,74.761,75.687,74.364,75.634,1115722,0
2006-07-26,75.634,75.803,74.69,75.106,1892583,0
2006-07-27,74.302,75.954,73.525,74.144,2308376,0
2006-07-28,73.799,75.733,72.855,75.466,2430956,0
2006-07-31,75.079,75.193,74.583,74.885,1854744,0
2006-08-01,74.583,74.937,74.293,74.753,1965995,0
2006-08-02,74.45,74.45,73.439,73.869,3111063,0
2006-08-03,72.987,73.27,72.652,72.838,3184705,0
2006-08-04,73.392,73.79,72.272,72.897,1687293,0
2006-08-07,72.51,72.659,71.99,72.202,1211232,0
2006-08-08,72.493,72.652,71.276,71.488,1918414,0
2006-08-09,71.972,72.165,70.462,70.489,1879441,0
2006-08-10,70.303,71.32,70.216,71.127,1546470,0
2006-08-11,70.77,71.405,70.77,71.151,1021914,0
2006-08-14,71.558,72.359,71.396,71.919,1325320,0
2006-08-15,72.748,73.162,72.342,73.015,854578,0
2006-08-16,73.79,73.905,73.181,73.349,2523974,0
2006-08-17,73.349,74.532,73.074,74.445,2215133,0
2006-08-18,74.638,74.761,74.17,74.593,965266,0
2006-08-21,74.364,74.568,73.455,73.878,1073125,0
2006-08-22,73.984,74.028,72.864,73.1,872482,0
2006-08-23,73.109,73.755,72.855,73.693,964701,0
2006-08-24,73.649,74.046,73.525,73.923,797139,0
2006-08-25,73.658,74.338,73.49,74.028,811076,0
2006-08-28,73.649,75.22,73.577,75.035,1291103,0
2006-08-29,75.026,75.44,74.593,75.263,1163194,0
2006-08-30,75.387,75.449,74.795,75.167,833957,0
2006-08-31,75.38,75.908,75.343,75.785,945103,0
2006-09-01,75.908,75.908,75.115,75.203,792832,0
2006-09-05,74.857,75.591,74.805,75.017,1231849,0
2006-09-06,75.954,76.014,74.487,74.912,2637494,0
2006-09-07,74.912,74.912,73.895,73.895,1570827,0
2006-09-08,74.117,74.505,73.295,74.347,1642316,0
2006-09-11,74.011,75.43,73.976,75.115,2923902,0
2006-09-12,74.894,76.341,74.894,76.166,1141103,0
2006-09-13,75.863,76.776,75.863,76.614,1110061,0
2006-09-14,76.614,76.658,75.769,75.803,1471923,0
2006-09-15,76.052,76.888,75.917,76.825,1836502,0
2006-09-18,76.825,76.825,75.944,75.988,900122,0
2006-09-19,75.996,76.129,75.263,75.714,999370,0
2006-09-20,75.769,76.694,75.723,76.658,1465918,0
2006-09-21,76.614,76.622,75.466,75.556,852427,0
2006-09-22,75.457,75.466,74.894,74.973,1059415,0
2006-09-25,75.493,77.427,75.405,76.843,2108521,0
2006-09-26,77.144,77.728,76.843,77.534,1597790,0
2006-09-27,77.63,78.124,77.047,77.267,1576831,0
2006-09-28,77.657,78.008,76.94,77.304,966970,0
2006-09-29,76.305,77.233,75.996,76.572,1246126,0
2006-10-02,76.563,76.632,75.405,75.61,1610139,0
2006-10-03,75.821,77.454,75.776,77.082,1660668,0
2006-10-04,77.304,79.07,77.135,79.052,2321061,0
2006-10-05,79.219,79.439,78.424,79.322,1405416,0
2006-10-06,79.332,79.572,78.6,79.235,1373583,0
2006-10-09,78.909,78.917,78.062,78.628,1000050,0
2006-10-10,78.971,79.176,78.372,78.372,1920338,0
2006-10-11,78.219,78.813,78.071,78.424,1137704,0
2006-10-12,78.795,79.176,78.335,78.926,1214856,0
2006-10-13,79.12,80.18,79.12,79.306,1390349,0
2006-10-16,79.51,80.118,79.37,80.118,948161,0
2006-10-17,79.617,79.845,78.84,79.43,1234456,0
2006-10-18,79.828,80.577,79.765,80.366,1582385,0
2006-10-19,80.366,80.366,79.07,79.227,1086039,0
2006-10-20,79.227,79.271,78.715,78.733,2274496,0
2006-10-23,78.219,79.166,78.204,78.706,1304247,0
2006-10-24,78.645,78.804,78.441,78.688,1571846,0
2006-10-25,78.777,79.183,78.283,78.751,1446544,0
2006-10-26,79.421,80.719,79.297,80.506,2314718,0
2006-10-27,79.659,79.668,75.927,77.013,6499925,0
2006-10-30,76.042,77.94,76.033,77.391,3141880,0
2006-10-31,78.089,78.115,76.719,76.94,3010004,0
2006-11-01,77.657,77.823,76.676,76.794,1600287,0
2006-11-02,76.658,77.013,76.005,76.861,1559043,0
2006-11-03,77.013,77.497,76.023,76.332,1142802,0
2006-11-06,76.378,76.658,76.083,76.129,2148744,0
2006-11-07,76.262,77.233,76.174,76.694,2507319,0
2006-11-08,76.614,77.445,76.411,77.004,1160473,0
2006-11-09,77.189,77.373,75.908,76.067,1703950,0
2006-11-10,75.785,76.184,75.352,75.714,1971095,0
2006-11-13,75.643,76.216,75.643,76.033,2219213,0
2006-11-14,76.208,76.702,75.697,76.482,1523355,0
2006-11-15,76.482,76.614,75.944,76.473,1560971,0
2006-11-16,76.676,77.957,76.658,77.673,1850097,0
2006-11-17,77.673,78.08,77.382,78.044,1911388,0
2006-11-20,77.851,78.133,77.779,78.089,1288158,0
2006-11-21,78.089,78.107,77.1,77.364,1445749,0
2006-11-22,77.294,77.33,76.597,76.738,1609007,0
2006-11-24,76.738,76.897,76.499,76.499,395964,0
2006-11-27,76.507,76.507,75.124,75.457,1725360,0
2006-11-28,75.457,75.591,74.77,75.281,2078160,0
2006-11-29,74.973,75.723,74.973,75.529,1829365,0
2006-11-30,75.643,76.042,75.167,75.697,1814975,0
2006-12-01,75.962,75.972,73.95,74.786,1885558,0
2006-12-04,75.069,75.414,74.717,74.937,2023438,0
2006-12-05,74.964,76.766,74.468,76.694,2562153,0
2006-12-06,76.394,77.029,76.147,76.295,1489028,0
2006-12-07,76.776,77.199,76.507,76.554,1601416,0
2006-12-08,76.368,76.861,75.996,76.738,1368710,0
2006-12-11,77.673,78.565,77.275,78.026,2467325,0
2006-12-12,78.026,79.879,78.026,79.112,2934328,0
2006-12-13,78.998,79.517,78.873,79.29,1766034,0
2006-12-14,79.29,80.498,78.989,80.303,2325481,0
2006-12-15,80.312,81.53,80.118,81.214,4080299,0
2006-12-18,81.107,81.168,80.498,80.861,1845224,0
2006-12-19,80.861,80.939,80.023,80.71,1398168,0
2006-12-20,81.187,81.53,80.658,81.47,1312289,0
2006-12-21,81.638,82.086,81.124,81.547,1667018,0
2006-12-22,81.547,81.901,80.843,81.602,1097141,0
2006-12-26,81.115,82.229,81.115,81.936,810394,0
2006-12-27,82.528,82.678,82.307,82.538,1088079,0
2006-12-28,82.193,82.75,82.158,82.626,770061,0
2006-12-29,82.44,82.651,82.095,82.361,865683,0
2007-01-03,82.22,83.286,82.22,82.863,2764270,0
2007-01-04,82.863,82.863,81.849,82.307,1106316,0
2007-01-05,82.307,82.307,80.807,80.912,1767279,0
2007-01-08,80.764,81.496,80.438,81.318,1481213,0
2007-01-09,81.283,81.876,80.145,80.26,2390849,0
2007-01-10,80.108,80.586,79.704,80.171,1819623,0
2007-01-11,80.154,80.631,79.845,80.118,2587641,0
2007-01-12,79.915,81.072,79.915,80.562,1720829,0
2007-01-16,81.196,82.122,81.047,82.078,2185222,0
2007-01-17,81.92,82.298,81.097,81.487,1856555,0
2007-01-18,82.166,82.22,80.851,81.097,1320558,0
2007-01-19,81.187,81.638,80.772,81.444,1083435,0
2007-01-22,81.69,82.07,80.879,80.993,1940728,0
2007-01-23,81.187,81.648,80.879,81.648,1290308,0
2007-01-24,81.867,82.555,81.648,82.492,1326224,0
2007-01-25,82.44,82.44,80.843,81.115,1378454,0
2007-01-26,81.426,82.731,81.08,82.361,1898356,0
2007-01-29,82.423,83.191,82.158,82.583,1916377,0
2007-01-30,82.74,83.854,82.626,83.474,2410453,0
2007-01-31,83.148,83.888,82.766,83.773,2003612,0
2007-02-01,83.854,85.133,83.7,85.017,1888617,0
2007-02-02,85.326,85.618,84.744,84.788,1542616,0
2007-02-05,84.444,85.114,84.142,84.842,1445297,0
2007-02-06,84.833,85.512,84.621,84.708,1913994,0
2007-02-07,84.929,85.345,84.621,84.647,1401338,0
2007-02-08,84.656,84.823,83.659,84.592,1739863,0
2007-02-09,84.656,85.538,83.836,84.091,1794357,0
2007-02-12,84.295,85.054,84.124,84.621,1137821,0
2007-02-13,84.929,85.856,84.647,85.82,1350404,0
2007-02-14,85.618,86.192,85.396,85.424,1781269,0
2007-02-15,85.396,85.952,85.239,85.758,1359076,0
2007-02-16,85.442,85.875,85.202,85.698,1135324,0
2007-02-20,85.369,86.166,84.804,85.952,1161831,0
2007-02-21,85.157,86.138,85.157,85.715,1159343,0
2007-02-22,85.369,86.05,85.088,85.266,1352623,0
2007-02-23,85.529,85.936,84.929,85.157,1756405,0
2007-02-26,85.618,86.455,85.283,85.82,3171827,0
2007-02-27,84.532,84.752,81.69,82.694,3131910,0
2007-02-28,82.813,83.7,82.813,83.465,3064160,0
2007-03-01,82.776,83.456,80.984,83.148,2350945,0
2007-03-02,83.148,83.737,82.618,83.174,2358223,0
2007-03-05,82.907,83.631,82.457,82.916,2615974,0
2007-03-06,83.2,84.444,82.899,84.409,2225667,0
2007-03-07,83.986,84.506,83.677,83.844,2322422,0
2007-03-08,84.345,85.292,84.003,84.938,1639710,0
2007-03-09,85.706,85.706,84.49,84.592,2096852,0
2007-03-12,84.029,84.734,83.659,84.066,2001911,0
2007-03-13,83.304,84.099,81.981,82.042,3121262,0
2007-03-14,82.052,82.703,80.87,82.432,2770429,0
2007-03-15,82.44,83.562,82.415,83.261,1974217,0
2007-03-16,83.253,83.709,82.661,83.111,2596252,0
2007-03-19,83.332,84.752,83.156,84.409,1060131,0
2007-03-20,84.223,85.266,84.066,84.796,969014,0
2007-03-21,84.54,86.455,84.091,86.28,2063409,0
2007-03-22,85.519,86.439,85.519,86.023,1294077,0
2007-03-23,85.369,86.031,85.096,85.096,1687035,0
2007-03-26,85.105,85.266,84.091,84.929,1475320,0
2007-03-27,84.921,84.963,84.057,84.321,1311610,0
2007-03-28,84.187,84.206,83.429,83.456,1289036,0
2007-03-29,84.206,84.692,83.949,84.522,1217691,0
2007-03-30,84.684,85.123,83.438,84.363,1541823,0
2007-04-02,84.223,84.708,83.737,84.574,1045820,0
2007-04-03,84.701,85.837,84.692,85.653,913150,0
2007-04-04,85.706,85.725,84.963,85.725,984219,0
2007-04-05,85.459,85.988,85.396,85.768,695286,0
2007-04-09,85.884,86.289,85.663,85.908,660280,0
2007-04-10,85.908,86.077,85.477,85.635,625501,0
2007-04-11,85.945,86.005,84.902,84.956,1110579,0
2007-04-12,84.99,85.459,84.453,85.459,1079876,0
2007-04-13,86.225,86.225,85.239,85.459,1014665,0
2007-04-16,85.768,86.014,85.556,85.892,1655951,0
2007-04-17,86.05,87.269,85.635,86.94,1815202,0
2007-04-18,87.702,87.702,86.369,86.651,1168631,0
2007-04-19,87.41,87.41,86.104,86.606,812323,0
2007-04-20,87.473,87.614,86.728,87.4,1618134,0
2007-04-23,87.383,88.259,87.151,87.779,1390917,0
2007-04-24,87.871,87.878,86.633,87.338,1380586,0
2007-04-25,87.693,89.686,87.685,89.474,1543619,0
2007-04-26,89.149,89.917,88.627,88.847,1329230,0
2007-04-27,89.158,91.398,89.158,91.194,2225528,0
2007-04-30,91.046,91.092,88.388,89.324,2825356,0
2007-05-01,89.545,90.171,88.83,89.563,1727059,0
2007-05-02,89.686,90.965,89.334,90.474,1052739,0
2007-05-03,90.474,91.507,90.253,91.479,1101572,0
2007-05-04,91.7,91.709,90.853,91.558,1307517,0
2007-05-07,91.709,92.326,91.469,92.077,927569,0
2007-05-08,91.98,92.124,91.249,91.824,1109833,0
2007-05-09,91.824,92.37,91.423,92.256,1918412,0
2007-05-10,91.902,92.431,91.356,91.69,1558933,0
2007-05-11,92.105,92.979,91.931,92.979,957564,0
2007-05-14,92.741,93.344,91.893,92.441,869760,0
2007-05-15,92.768,93.522,91.824,91.912,1524691,0
2007-05-16,92.412,92.793,91.796,92.793,1446768,0
2007-05-17,92.412,92.573,91.736,92.124,906922,0
2007-05-18,92.38,92.441,91.761,92.192,1658626,0
2007-05-21,92.326,93.243,92.326,93.154,1433516,0
2007-05-22,93.344,93.769,92.846,93.578,1209569,0
2007-05-23,93.494,93.503,92.699,93.146,1304642,0
2007-05-24,92.793,93.03,90.992,91.285,1818759,0
2007-05-25,91.672,91.672,90.815,91.092,1092834,0
2007-05-29,90.913,91.432,90.771,90.999,1461836,0
2007-05-30,90.42,91.549,90.348,91.516,1583402,0
2007-05-31,91.549,91.931,90.975,91.065,1517719,0
2007-06-01,91.065,91.576,90.595,90.913,1809539,0
2007-06-04,90.853,91.065,90.641,90.913,1394994,0
2007-06-05,90.296,90.736,89.279,89.618,2295837,0
2007-06-06,89.456,89.668,88.662,88.708,1982509,0
2007-06-07,88.268,88.716,86.589,86.589,2486004,0
2007-06-08,86.66,87.964,86.455,87.964,1326988,0
2007-06-11,87.913,89.095,87.473,88.671,1281269,0
2007-06-12,88.505,89.086,87.835,87.835,1453679,0
2007-06-13,88.09,89.041,88.056,88.883,1908441,0
2007-06-14,89.086,90.305,88.549,89.236,1391820,0
2007-06-15,90.074,90.862,89.659,90.136,1619316,0
2007-06-18,90.49,90.797,89.678,90.119,1357303,0
2007-06-19,89.811,90.119,89.194,89.484,1503532,0
2007-06-20,89.317,89.668,87.151,87.151,1809085,0
2007-06-21,87.151,87.964,86.58,87.955,1439291,0
2007-06-22,87.463,87.762,86.572,86.766,1779400,0
2007-06-25,86.986,88.098,86.501,87.03,1771470,0
2007-06-26,87.515,87.886,86.651,87.189,1310361,0
2007-06-27,85.952,87.446,85.776,87.287,1565846,0
2007-06-28,87.066,87.845,86.72,86.949,1201031,0
2007-06-29,87.252,87.658,86.323,86.949,1548820,0
2007-07-02,87.816,88.125,87.216,88.098,1443939,0
2007-07-03,88.125,88.76,87.752,88.149,671267,0
2007-07-05,88.303,88.469,86.801,87.287,1087062,0
2007-07-06,86.958,87.854,86.235,87.675,890269,0
2007-07-09,87.675,88.452,87.558,88.115,1032239,0
2007-07-10,87.491,87.531,85.36,85.36,2170496,0
2007-07-11,84.752,86.148,84.752,85.529,1858935,0
2007-07-12,87.16,87.55,85.529,87.118,2640667,0
2007-07-13,87.287,87.287,86.43,86.854,2000423,0
2007-07-16,86.36,87.287,86.05,86.129,1964638,0
2007-07-17,86.183,87.075,85.901,86.465,2007462,0
2007-07-18,85.952,86.014,84.684,85.36,2930019,0
2007-07-19,85.998,86.148,84.833,85.387,2082348,0
2007-07-20,85.283,85.353,83.949,84.453,2455116,0
2007-07-23,85.166,85.336,84.418,84.921,1807273,0
2007-07-24,85.74,86.243,83.553,83.686,3429938,0
2007-07-25,83.773,85.908,83.773,85.274,3295926,0
2007-07-26,84.099,84.99,83.41,84.427,4176254,0
2007-07-27,84.16,86.014,80.18,81.115,5390100,0
2007-07-30,79.626,82.113,79.626,81.813,3038795,0
2007-07-31,81.759,83.111,80.956,81.09,3377240,0
2007-08-01,81.283,84.003,78.311,82.229,4905675,0
2007-08-02,83.631,83.967,80.682,81.521,2769099,0
2007-08-03,81.205,81.521,77.86,77.894,4464093,0
2007-08-06,78.212,81.214,76.101,81.115,4683398,0
2007-08-07,80.357,82.405,79.254,81.187,3423642,0
2007-08-08,80.948,81.512,79.465,80.569,3258121,0
2007-08-09,78.335,79.263,75.3,75.414,4350185,0
2007-08-10,75.237,78.062,73.261,77.56,4065849,0
2007-08-13,76.402,80.235,76.402,78.008,2562153,0
2007-08-14,78.273,78.926,76.332,77.126,1732364,0
2007-08-15,76.199,77.673,75.326,75.529,2563869,0
2007-08-16,74.849,77.593,74.602,77.241,3576318,0
2007-08-17,81.946,83.747,77.673,79.572,3442204,0
2007-08-20,81.097,81.362,76.378,77.894,2680959,0
2007-08-21,78.204,78.6,77.055,77.445,2259769,0
2007-08-22,78.169,80.781,77.957,80.41,2471859,0
2007-08-23,81.38,81.699,79.421,79.915,1430795,0
2007-08-24,80.039,80.956,79.448,80.956,1077881,0
2007-08-27,81.072,81.62,80.446,80.948,1198202,0
2007-08-28,80.438,80.438,77.56,77.56,2126309,0
2007-08-29,78.176,79.129,77.047,78.362,2171172,0
2007-08-30,77.189,78.407,76.622,77.47,2194510,0
2007-08-31,78.256,78.935,77.445,78.477,2463584,0
2007-09-04,78.45,79.306,78.062,79.033,1629399,0
2007-09-05,78.247,78.653,77.603,77.842,1753458,0
2007-09-06,77.62,78.194,77.373,77.981,1642089,0
2007-09-07,76.738,78.016,76.572,77.391,2188053,0
2007-09-10,77.719,77.94,76.482,76.94,1716751,0
2007-09-11,77.126,78,76.766,77.408,2101610,0
2007-09-12,77.047,77.497,76.166,77.162,2030347,0
2007-09-13,77.673,78.546,77.118,78.071,1558363,0
2007-09-14,77.77,78.054,76.897,77.761,1541597,0
2007-09-17,77.162,77.542,76.499,77.037,1540350,0
2007-09-18,77.285,79.862,77.013,79.853,3364957,0
2007-09-19,80.26,82.281,80.207,81.259,2831679,0
2007-09-20,80.745,81.813,80.091,80.091,1292237,0
2007-09-21,80.091,81.372,79.695,80.931,2318929,0
2007-09-24,80.807,81.134,79.626,79.879,1540771,0
2007-09-25,79.906,81.928,79.775,81.928,2189642,0
2007-09-26,82.501,83.489,81.998,82.731,2206521,0
2007-09-27,82.845,82.97,81.664,82.22,1538311,0
2007-09-28,81.655,82.307,81.31,81.69,1862446,0
2007-10-01,82.193,83.323,81.751,83.323,1483022,0
2007-10-02,83.623,84.26,83.049,84.038,1155148,0
2007-10-03,83.217,85.175,83.217,84.708,1528596,0
2007-10-04,83.747,85.36,83.438,84.717,1042649,0
2007-10-05,85.502,87.004,85.211,86.516,1411991,0
2007-10-08,86.43,86.598,85.378,85.918,953260,0
2007-10-09,86.243,86.58,85.133,86.27,1357947,0
2007-10-10,85.599,86.129,84.381,85.133,1536951,0
2007-10-11,85.635,86.668,84.938,85.556,1629401,0
2007-10-12,85.292,86.058,84.399,85.811,795867,0
2007-10-15,86.096,86.482,84.894,85.353,1640273,0
2007-10-16,85.442,85.496,83.516,83.808,1590312,0
2007-10-17,85.027,85.027,82.397,83.631,1506362,0
2007-10-18,82.785,84.353,81.981,83.659,2136505,0
2007-10-19,82.492,83.41,80.312,80.903,2576283,0
2007-10-22,80.33,82.176,79.794,81.936,1546356,0
2007-10-23,82.086,82.44,80.668,81.786,1379250,0
2007-10-24,81.892,82.378,79.12,81.521,1824377,0
2007-10-25,82.465,82.465,78.954,80.798,2303615,0
2007-10-26,83.41,87.508,81.097,86.994,4727774,0
2007-10-29,86.403,87.566,84.453,84.788,2448177,0
2007-10-30,84.583,86.087,84.26,84.481,1658746,0
2007-10-31,85.096,86.129,83.986,85.644,2294488,0
2007-11-01,84.796,85.027,82.75,83.2,2729376,0
2007-11-02,82.988,83.691,80.4,83.138,2614381,0
2007-11-05,81.479,82.952,81.205,82.052,3120625,0
2007-11-06,82.113,83.65,81.097,83.65,1874967,0
2007-11-07,82.803,83.049,80.552,80.641,2540286,0
2007-11-08,80.87,83.756,79.351,81.453,3102001,0
2007-11-09,80.33,82.872,79.254,80.764,1894134,0
2007-11-12,80.464,83.544,80.464,81.407,1878344,0
2007-11-13,82.254,84.726,82.07,84.435,2024345,0
2007-11-14,85.114,86.394,83.465,83.668,2038335,0
2007-11-15,83.164,83.949,81.849,82.546,2437264,0
2007-11-16,83.269,84.497,81.214,82.086,2278113,0
2007-11-19,81.512,81.61,78.115,78.759,3734988,0
2007-11-20,78.619,79.668,76.305,78.08,3411448,0
2007-11-21,77.56,79.235,76.545,77.356,2343325,0
2007-11-23,77.709,80.622,77.709,80.127,998326,0
2007-11-26,80.294,80.294,77.673,77.894,2485553,0
2007-11-27,78.15,80.392,78.15,80.366,2311231,0
2007-11-28,81.557,83.854,78.555,83.605,2893140,0
2007-11-29,82.889,83.332,81.011,82.925,2244451,0
2007-11-30,84.083,87.118,83.465,84.133,2785872,0
2007-12-03,83.614,84.336,81.479,83.631,1957862,0
2007-12-04,83.294,84.444,81.768,82.203,2183876,0
2007-12-05,83.854,84.778,82.845,84.54,1891339,0
2007-12-06,84.515,85.776,84.003,85.776,1447959,0
2007-12-07,85.776,86.562,82.943,83.129,3162075,0
2007-12-10,81.38,84.54,80.375,82.352,2859292,0
2007-12-11,81.699,82.979,78.849,79.157,3277429,0
2007-12-12,80.781,82.289,78.372,79.659,3337883,0
2007-12-13,79.112,79.544,77.814,79.379,1996228,0
2007-12-14,79.563,79.563,78.16,78.16,1919682,0
2007-12-17,77.665,77.94,76.554,76.597,2882154,0
2007-12-18,77.004,78.062,76.288,77.02,2347763,0
2007-12-19,77.77,79.525,76.614,77.657,2449844,0
2007-12-20,78.38,78.998,76.378,77.225,1940401,0
2007-12-21,78.45,79.077,77.462,77.94,2461095,0
2007-12-24,78.424,79.95,77.542,79.812,647575,0
2007-12-26,79.183,79.43,78.212,78.671,1186597,0
2007-12-27,78.238,78.866,77.199,77.418,1411418,0
2007-12-28,78.574,78.574,76.59,76.923,1522888,0
2007-12-31,76.545,77.62,76.216,76.959,1310532,0
2008-01-02,76.8,77.567,74.857,74.964,2237507,0
2008-01-03,75.361,75.556,74.372,74.735,2050141,0
2008-01-04,74.17,74.275,72.907,73.217,2304333,0
2008-01-07,73.816,74.39,72.74,74.107,2399553,0
2008-01-08,74.338,74.55,71.805,71.893,3266377,0
2008-01-09,71.725,73.878,71.718,73.878,2799421,0
2008-01-10,73.041,75.193,72.414,74.523,3310722,0
2008-01-11,73.366,75.503,73.1,73.851,2040642,0
2008-01-14,73.851,75.124,73.825,74.857,1383645,0
2008-01-15,73.888,74.266,72.156,72.377,2847529,0
2008-01-16,72.193,74.902,72.147,74.188,3684557,0
2008-01-17,74.107,74.532,70.411,70.701,4359830,0
2008-01-18,71.045,71.23,63.799,67.832,7181900,0
2008-01-22,61.037,68.22,61.037,66.287,6997416,0
2008-01-23,64.213,71.459,61.982,69.933,7354594,0
2008-01-24,71.787,71.805,69.13,70.515,4371574,0
2008-01-25,72.06,72.184,65.978,66.314,5269029,0
2008-01-28,66.33,69.112,66.208,68.988,4419993,0
2008-01-29,69.254,70.303,68.856,70.101,2709826,0
2008-01-30,69.933,72.121,69.068,69.332,3154959,0
2008-01-31,67.622,72.377,67.451,71.054,4640142,0
2008-02-01,71.488,72.59,71.08,71.937,2984716,0
2008-02-04,71.117,72.228,71.108,71.212,2942893,0
2008-02-05,70.101,70.101,68.265,68.397,3148355,0
2008-02-06,68.997,69.598,67.356,67.938,2144762,0
2008-02-07,68.088,68.572,66.419,67.356,2717466,0
2008-02-08,66.659,67.56,65.228,65.661,2420593,0
2008-02-11,65.228,65.228,61.982,62.658,4874714,0
2008-02-12,63.128,64.798,62.668,63.904,3959190,0
2008-02-13,64.142,65.04,62.713,63.366,3154958,0
2008-02-14,63.261,63.418,61.803,62.316,3081626,0
2008-02-15,62.202,64.354,61.549,63.974,3922299,0
2008-02-19,64.585,65.627,63.242,64.672,3874511,0
2008-02-20,63.974,64.452,62.731,64.001,3577224,0
2008-02-21,63.965,65.289,63.826,64.601,2605439,0
2008-02-22,64.743,65.916,63.614,65.645,3679171,0
2008-02-25,65.317,65.934,63.913,65.668,2450880,0
2008-02-26,65.645,66.597,64.993,66.093,2871434,0
2008-02-27,65.388,67.241,65.167,67.047,3122508,0
2008-02-28,66.429,66.429,64.081,64.107,2191597,0
2008-02-29,63.524,63.524,61.549,61.697,3555172,0
2008-03-03,61.715,61.715,59.492,60.867,4034007,0
2008-03-04,60.189,61.715,59.685,61.469,2985541,0
2008-03-05,61.6,62.555,59.843,60.561,2668005,0
2008-03-06,60.294,60.903,58.715,58.766,3376766,0
2008-03-07,58.424,60.646,58.256,59.148,3032586,0
2008-03-10,59.315,60.497,58.627,58.758,2735614,0
2008-03-11,59.969,62.068,59.14,61.946,5334044,0
2008-03-12,61.875,63.171,61.46,61.672,4020001,0
2008-03-13,60.698,61.653,59.817,61.169,3301268,0
2008-03-14,61.511,61.68,58.564,59.14,3166422,0
2008-03-17,57.62,59.36,56.472,58.298,3411253,0
2008-03-18,59.297,62.916,59.297,62.916,3717272,0
2008-03-19,63.092,64.928,62.88,62.88,4436893,0
2008-03-20,64.363,65.757,62.88,65.668,3356218,0
2008-03-24,66.069,67.753,66.069,66.967,2932345,0
2008-03-25,66.438,66.659,65.04,66.191,3127115,0
2008-03-26,65.344,65.694,64.601,65.139,2561194,0
2008-03-27,67.232,67.232,64.708,65.388,3528845,0
2008-03-28,66.023,67.072,65.59,65.713,2321030,0
2008-03-31,65.713,67.257,65.407,66.88,2970783,0
2008-04-01,68.053,69.88,67.901,69.729,2366222,0
2008-04-02,70.136,70.506,68.918,69.843,2683279,0
2008-04-03,69.64,69.766,68.918,69.298,2084155,0
2008-04-04,69.35,69.598,67.798,68.768,2115399,0
2008-04-07,67.32,68.308,66.614,67.144,4615532,0
2008-04-08,66.809,67.081,65.865,66.321,2675970,0
2008-04-09,65.978,66.967,65.271,65.307,1847582,0
2008-04-10,64.585,66.155,64.47,65.636,2170008,0
2008-04-11,64.486,65.802,64.415,64.567,1534516,0
2008-04-14,64.415,64.47,62.589,62.668,1991066,0
2008-04-15,63.111,63.843,62.528,63.137,1769843,0
2008-04-16,63.55,64.875,63.524,64.875,2016100,0
2008-04-17,64.819,65.97,63.55,65.424,1691941,0
2008-04-18,66.393,67.622,66.225,66.826,2296088,0
2008-04-21,65.962,66.287,64.857,65.149,1697339,0
2008-04-22,64.708,65.017,63.886,64.415,1612691,0
2008-04-23,64.699,64.699,61.423,62.114,4963897,0
2008-04-24,62.649,63.596,61.982,63.092,4052135,0
2008-04-25,63.41,63.692,62.58,63.692,2462589,0
2008-04-28,64.081,64.081,62.51,63.384,2403731,0
2008-04-29,62.668,65.433,62.474,63.879,3348251,0
2008-04-30,63.879,64.098,62.907,62.907,3269396,0
2008-05-01,63.216,66.069,62.899,65.811,3700661,0
2008-05-02,66.844,67.434,65.97,66.569,2306722,0
2008-05-05,66.33,66.506,64.654,64.734,2469159,0
2008-05-06,64.329,64.434,63.197,64.055,3932470,0
2008-05-07,64.213,64.213,62.326,62.564,2585808,0
2008-05-08,62.464,62.464,60.348,60.443,3172607,0
2008-05-09,60.02,61.715,59.843,60.612,2556976,0
2008-05-12,60.375,61.494,60.348,61.15,1960103,0
2008-05-13,61.433,61.653,60.304,60.595,3310955,0
2008-05-14,61.114,62.414,60.595,61.69,2225065,0
2008-05-15,61.609,62.335,60.841,62.086,2460809,0
2008-05-16,61.911,62.564,61.743,62.289,2218463,0
2008-05-19,62.123,62.969,61.902,62.233,1792800,0
2008-05-20,62.05,62.05,60.911,61.213,2325072,0
2008-05-21,61.204,61.875,60.938,60.967,3926699,0
2008-05-22,61.011,62.58,60.992,62.564,2756710,0
2008-05-23,62.131,62.36,61.353,61.53,2248518,0
2008-05-27,61.372,62.437,61.29,62.148,2954727,0
2008-05-28,62.114,62.537,61.433,62.131,3314024,0
2008-05-29,61.884,63.55,60.189,63.101,2399687,0
2008-05-30,62.951,63.304,62.482,62.731,1891378,0
2008-06-02,62.395,62.899,61.6,62.307,2943445,0
2008-06-03,62.528,63.499,62.51,63.145,3173201,0
2008-06-04,63.101,63.719,62.167,62.414,3024611,0
2008-06-05,62.907,64.902,62.633,64.672,2809846,0
2008-06-06,63.667,64.424,62.414,62.607,5076492,0
2008-06-09,62.633,63.869,62.299,62.74,3198990,0
2008-06-10,62.167,63.947,62.167,63.524,2927284,0
2008-06-11,63.287,64.213,61.795,62.326,10362514,0
2008-06-12,63.101,64.884,62.555,64.177,3367335,0
2008-06-13,64.663,65.22,63.667,65.22,3081707,0
2008-06-16,64.663,65.122,63.349,63.835,3338360,0
2008-06-17,64.434,65.22,62.607,62.607,2288606,0
2008-06-18,62.086,63.261,61.786,62.05,3681850,0
2008-06-19,61.777,62.519,61.078,62.307,3321300,0
2008-06-20,61.196,62.123,60.858,60.967,4056487,0
2008-06-23,62.131,62.131,60.128,60.461,2890068,0
2008-06-24,61.011,61.69,60.383,60.726,2811498,0
2008-06-25,61.078,61.786,60.383,60.604,2961730,0
2008-06-26,59.378,60.595,59.077,59.148,3111899,0
2008-06-27,58.918,60.128,58.802,59.14,4067194,0
2008-06-30,59.041,59.334,56.842,56.993,6451295,0
2008-07-01,55.891,57.539,55.891,56.814,5614827,0
2008-07-02,57.258,57.849,56.519,56.62,4517575,0
2008-07-03,57.089,57.735,56.906,57.018,2146402,0
2008-07-07,57.214,58.248,55.882,56.155,3643934,0
2008-07-08,56.569,58.573,55.994,58.308,3647943,0
2008-07-09,58.811,60.223,56.324,56.491,4617029,0
2008-07-10,54.467,56.205,54.319,54.795,5532205,0
2008-07-11,53.841,54.099,50.109,50.859,8821118,0
2008-07-14,51.264,52.685,49.862,49.959,4534106,0
2008-07-15,49.677,50.221,46.957,47.902,6747207,0
2008-07-16,48.257,51.556,47.699,51.529,6164708,0
2008-07-17,51.898,53.324,51.071,51.839,6921590,0
2008-07-18,51.796,52.966,50.7,52.712,4503492,0
2008-07-21,53.296,53.499,51.849,52.201,3675453,0
2008-07-22,51.953,55.422,50.54,55.21,4397740,0
2008-07-23,55.219,57.575,54.557,56.878,4956535,0
2008-07-24,57.134,57.327,54.274,54.328,4151784,0
2008-07-25,54.539,54.779,52.941,53.49,4302810,0
2008-07-28,53.314,54.504,51.283,51.424,4621068,0
2008-07-29,53.815,56.048,53.551,55.553,9435929,0
2008-07-30,56.058,57.391,54.9,56.18,6333806,0
2008-07-31,55.608,56.648,54.936,55.953,4080137,0
2008-08-01,56.187,56.408,54.247,55.553,2538130,0
2008-08-04,55.891,56.472,55.061,55.763,1770395,0
2008-08-05,57.028,59.986,56.612,59.791,4507210,0
2008-08-06,59.464,60.331,58.618,59.197,3164714,0
2008-08-07,58.248,58.696,55.553,56.095,4528341,0
2008-08-08,56.058,59.112,55.553,58.891,2728554,0
2008-08-11,57.417,60.02,57.373,58.784,2568761,0
2008-08-12,58.342,58.424,56.359,56.906,3464401,0
2008-08-13,56.748,56.748,54.337,55.325,3183228,0
2008-08-14,54.688,56.764,54.688,56.417,2369889,0
2008-08-15,56.501,57.539,56.148,56.851,2165143,0
2008-08-18,56.896,57.23,54.415,54.751,2630244,0
2008-08-19,54.293,54.355,53.314,53.77,3438614,0
2008-08-20,53.796,54.219,52.561,53.975,3169303,0
2008-08-21,53.338,53.347,52.323,52.764,2638499,0
2008-08-22,53.26,54.265,53.065,54.212,3092655,0
2008-08-25,53.048,53.932,52.783,52.995,1860086,0
2008-08-26,52.783,53.215,51.821,52.579,2490885,0
2008-08-27,52.535,53.206,51.858,53.12,2221467,0
2008-08-28,53.535,55.984,52.853,55.899,3136707,0
2008-08-29,55.44,56.048,54.813,55.679,2494481,0
2008-09-02,56.722,57.655,55.855,56.799,3390226,0
2008-09-03,55.386,56.941,55.299,56.896,2897150,0
2008-09-04,56.333,56.545,54.319,54.504,2685798,0
2008-09-05,53.841,54.867,53.382,54.636,3925282,0
2008-09-08,57.426,58.554,56.103,58.494,5215675,0
2008-09-09,58.371,59.022,55.359,55.359,4581673,0
2008-09-10,55.44,56.04,54.108,54.751,5012699,0
2008-09-11,54.751,54.944,52.174,54.779,7280308,0
2008-09-12,53.594,54.539,52.633,53.296,5726450,0
2008-09-15,50.489,54.247,50.39,50.39,7099097,0
2008-09-16,48.664,51.529,47.117,50.946,7842354,0
2008-09-17,50.886,50.886,45.332,45.414,7224981,0
2008-09-18,46.596,50.612,41.927,50.585,9609219,0
2008-09-19,56.975,63.807,52.818,55.741,11149486,0
2008-09-22,55.467,55.661,51.212,51.592,2709236,0
2008-09-23,53.747,53.747,48.785,49.501,2287581,0
2008-09-24,49.145,49.825,45.209,45.811,3478466,0
2008-09-25,46.489,49.977,44.751,45.677,4418978,0
2008-09-26,44.318,50.736,44.167,49.992,3164802,0
2008-09-29,48.316,50.277,40.389,44.132,4709904,0
2008-09-30,45.129,45.235,27.593,36.18,18025303,0
2008-10-01,35.316,35.316,30.646,33.639,10798927,0
2008-10-02,34.159,34.159,22.48,22.869,9638635,0
2008-10-03,26.454,29.373,23.549,24.184,14617051,0
2008-10-06,26.815,29.085,25.64,27.273,10333013,0
2008-10-07,27.381,30.688,25.192,25.269,6440142,0
2008-10-08,24.836,25.888,21.493,21.945,6535955,0
2008-10-09,23.356,24.547,17.75,17.75,9886624,0
2008-10-10,15.614,18.587,14.536,16.976,12148475,0
2008-10-13,18.739,22.128,18.739,21.742,9673056,0
2008-10-14,24.308,31.546,24.308,29.126,18657456,0
2008-10-15,28.075,29.851,26.675,28.905,11923203,0
2008-10-16,28.473,29.262,22.368,25.472,9713466,0
2008-10-17,24.927,28.094,22.95,25.324,5861824,0
2008-10-20,25.721,25.905,23.513,25.86,4770296,0
2008-10-21,24.733,26.02,23.631,24.316,4215136,0
2008-10-22,23.523,24.097,18.836,20.018,6028306,0
2008-10-23,20.303,21.184,16.772,18.456,7867862,0
2008-10-24,16.188,21.989,15.887,21.448,10350973,0
2008-10-27,20.312,21.052,17.45,17.45,5993725,0
2008-10-28,18.712,18.712,14.324,16.966,11536643,0
2008-10-29,16.884,18.907,16.33,17.529,8929291,0
2008-10-30,15.667,15.702,7.2643,8.4912,75910329,0
2008-10-31,9.2338,9.797,7.6793,9.11,51422369,0
2008-11-03,10.15,14.865,9.975,14.369,80209173,0
2008-11-04,15.359,16.663,14.387,15.085,44570906,0
2008-11-05,14.774,17.574,14.298,15.137,33097079,0
2008-11-06,14.316,15.692,11.873,11.986,24397920,0
2008-11-07,12.554,13.989,12.047,13.053,16771348,0
2008-11-10,14.192,14.333,12.191,12.842,13182623,0
2008-11-11,11.659,12.128,9.1529,9.92,29617945,0
2008-11-12,9.692,9.975,8.1648,8.5354,17206491,0
2008-11-13,8.8973,9.622,7.6082,9.2338,22057515,0
2008-11-14,8.7825,12.242,8.4295,11.165,36289747,0
2008-11-17,10.274,10.759,8.0056,8.1734,23610061,0
2008-11-18,8.4381,8.6939,7.7232,8.5088,18059151,0
2008-11-19,8.1293,8.2263,5.9756,6.0725,32329491,0
2008-11-20,5.9141,6.0196,4.8545,4.9161,24593407,0
2008-11-21,5.6049,5.7283,3.6718,4.3691,32680652,0
2008-11-24,5.0399,5.6049,4.5544,5.5078,19842593,0
2008-11-25,5.9141,6.9465,5.7991,6.2138,27238777,0
2008-11-26,6.0196,6.8581,5.5782,6.7172,14897697,0
2008-11-28,6.7172,7.6968,6.5759,7.4582,9162256,0
2008-12-01,6.9554,7.1053,5.7815,5.8343,13529667,0
2008-12-02,6.1343,6.6202,5.4724,5.9579,17186238,0
2008-12-03,5.6756,6.3198,5.5873,6.1079,13986362,0
2008-12-04,5.9756,6.6728,5.6491,6.3639,15833750,0
2008-12-05,8.2085,14.192,7.7673,12.876,135748301,0
2008-12-08,14.909,15.994,12.949,13.115,76104806,0
2008-12-09,12.966,14.563,12.155,13.372,35486933,0
2008-12-10,13.823,14.509,13.284,13.777,27363522,0
2008-12-11,13.744,14.544,12.959,13.215,21560374,0
2008-12-12,12.224,13.443,11.606,12.781,24910911,0
2008-12-15,13.275,13.327,12.137,12.332,14373362,0
2008-12-16,12.719,15.254,12.64,15.254,31681103,0
2008-12-17,14.941,16.603,14.122,15.466,25238420,0
2008-12-18,15.994,16.966,14.617,15.164,25441356,0
2008-12-19,15.49,15.878,14.607,15.068,17202092,0
2008-12-22,15.085,15.799,13.689,14.105,12540168,0
2008-12-23,14.343,14.829,13.699,13.893,9167440,0
2008-12-24,13.804,13.98,13.197,13.612,4135908,0
2008-12-26,13.795,14.095,13.391,13.735,4506671,0
2008-12-29,13.795,14.007,13.275,13.717,4154873,0
2008-12-30,13.804,14.528,13.538,14.405,7607483,0
2008-12-31,14.405,14.653,14.211,14.493,7517927,0
2009-01-02,14.721,15.271,13.91,15.085,10200237,0
2009-01-05,14.838,15.994,14.316,15.208,14251792,0
2009-01-06,15.499,17.574,15.456,17.37,19917395,0
2009-01-07,16.901,17.027,15.692,15.807,13363801,0
2009-01-08,15.604,16.727,15.226,16.312,12953503,0
2009-01-09,16.39,16.663,15.807,16.028,9761331,0
2009-01-12,15.968,15.985,12.799,13.046,20560102,0
2009-01-13,12.755,14.054,12.03,13.628,17064804,0
2009-01-14,13.062,13.134,11.925,12.172,15494439,0
2009-01-15,12.191,12.445,10.653,11.65,20341928,0
2009-01-16,12.507,12.885,11.123,12.181,13722079,0
2009-01-20,11.809,12.357,10.159,10.159,16366956,0
2009-01-21,10.725,12.047,10.423,11.908,18597557,0
2009-01-22,11.165,11.447,10.371,10.75,16172609,0
2009-01-23,10.132,12.554,9.708,12.287,16348438,0
2009-01-26,12.517,13.814,12.296,12.403,17137149,0
2009-01-27,12.747,13.231,12.341,12.876,10414388,0
2009-01-28,13.947,16.038,13.859,15.633,22857054,0
2009-01-29,14.607,14.959,13.417,13.594,17314614,0
2009-01-30,13.814,14.087,11.327,11.616,25147621,0
2009-02-02,12.656,13.901,11.616,13.345,30486110,0
2009-02-03,13.689,13.98,12.614,12.894,17625087,0
2009-02-04,13.231,13.671,12.747,12.859,15820101,0
2009-02-05,13.039,14.184,12.357,13.319,25262197,0
2009-02-06,10.592,11.475,9.4104,11.19,79677877,0
2009-02-09,12.85,14.007,12.569,13.265,35618037,0
2009-02-10,12.242,13.265,11.386,11.52,28347394,0
2009-02-11,11.908,12.341,11.43,11.986,16675290,0
2009-02-12,11.308,11.36,10.495,11.068,26495152,0
2009-02-13,11.254,11.437,10.865,10.996,16394133,0
2009-02-17,10.169,10.319,8.6939,8.809,29247798,0
2009-02-18,9.0636,9.4275,8.2085,9.0387,25790447,0
2009-02-19,9.354,9.4176,6.514,6.8229,47491661,0
2009-02-20,6.0552,6.6108,5.0751,5.9934,53022567,0
2009-02-23,7.1936,7.2819,5.6933,5.8962,34874936,0
2009-02-24,6.0815,7.5822,5.3841,7.0702,46698663,0
2009-02-25,6.9731,6.9731,5.8433,6.2138,41225606,0
2009-02-26,6.6728,6.9113,6.1875,6.3198,26854376,0
2009-02-27,5.6667,5.7196,5.0751,5.3841,40025226,0
2009-03-02,5.1722,5.2076,4.3956,4.5105,30954484,0
2009-03-03,4.8279,4.8721,3.8482,4.0867,29041736,0
2009-03-04,4.7753,4.943,3.5924,4.5368,55640905,0
2009-03-05,4.2985,4.3868,3.2482,3.6454,45135415,0
2009-03-06,3.7954,3.8572,2.9391,3.1953,34999653,0
2009-03-09,3.0715,4.0337,2.9924,3.6188,31684151,0
2009-03-10,4.0602,4.6163,3.8662,4.5812,33704760,0
2009-03-11,4.9519,5.1637,4.325,4.7838,34652656,0
2009-03-12,4.6958,5.6491,4.3337,5.4284,38911231,0
2009-03-13,5.6756,6.5493,5.3841,6.2138,49952549,0
2009-03-16,6.4167,7.026,5.7637,5.7815,43109129,0
2009-03-17,6.0725,6.5229,5.7459,6.2934,35321199,0
2009-03-18,6.0904,8.1734,6.002,7.8204,58308955,0
2009-03-19,8.341,8.5354,7.0347,7.0702,42389681,0
2009-03-20,6.9819,7.1495,6.4167,6.7257,25324754,0
2009-03-23,7.4408,8.2085,7.1142,8.2085,32999566,0
2009-03-24,7.7673,8.6059,7.5025,7.9877,33672332,0
2009-03-25,8.3676,8.8618,7.3171,8.1911,32748304,0
2009-03-26,8.4734,8.5441,7.9438,8.3854,23783719,0
2009-03-27,7.8998,8.5354,7.7497,8.3058,21868925,0
2009-03-30,7.6615,7.7939,6.7523,6.8052,26414926,0
2009-03-31,6.2226,7.2819,5.7549,6.9289,53210795,0
2009-04-01,6.5315,7.0347,6.3198,6.7698,31604316,0
2009-04-02,7.5025,7.5643,6.9378,6.9995,31338275,0
2009-04-03,6.7875,7.7232,6.6286,7.7144,22003899,0
2009-04-06,7.3525,8.4027,7.1936,8.3058,28491328,0
2009-04-07,8.0322,8.2441,7.4232,7.4582,28895578,0
2009-04-08,9.4542,10.061,8.1911,8.4647,76614305,0
2009-04-09,9.1347,9.542,8.7558,9.533,33026435,0
2009-04-13,9.1184,10.486,8.9598,10.205,25227091,0
2009-04-14,10.345,10.415,8.8883,8.8973,28129555,0
2009-04-15,8.7735,9.559,8.4734,9.559,21042314,0
2009-04-16,9.867,9.886,9.2155,9.613,19520207,0
2009-04-17,9.567,10.001,9.1883,9.867,22137446,0
2009-04-20,9.3461,9.7,8.0322,8.041,22381155,0
2009-04-21,7.6439,9.0912,7.5556,8.9598,26450723,0
2009-04-22,8.6059,9.0549,8.2881,8.5441,26142161,0
2009-04-23,9.0475,9.0475,8.2441,8.6765,21486466,0
2009-04-24,8.7473,8.8268,8.3854,8.4647,21960581,0
2009-04-27,8.0235,8.7999,8.0235,8.4647,14826561,0
2009-04-28,8.3147,8.9144,8.297,8.6059,14477287,0
2009-04-29,8.7208,9.708,8.7032,9.604,25914475,0
2009-04-30,9.859,10.821,9.746,10.124,39122417,0
2009-05-01,9.073,10.362,8.6765,9.322,51158066,0
2009-05-04,9.7,11.173,9.576,11.106,34014396,0
2009-05-05,10.759,12.349,10.759,11.28,33492235,0
2009-05-06,11.899,13.602,11.616,13.302,46667376,0
2009-05-07,14.856,15.198,13.452,13.947,48685301,0
2009-05-08,14.554,16.028,14.432,16.028,32837307,0
2009-05-11,15.041,15.271,13.998,14.131,30816277,0
2009-05-12,14.607,14.653,12.445,12.809,34628493,0
2009-05-13,12.011,12.278,10.988,11.087,27647294,0
2009-05-14,10.794,13.565,10.75,13.021,42062617,0
2009-05-15,14.838,14.892,12.357,12.885,77573684,0
2009-05-18,13.515,14.563,13.24,14.486,31430348,0
2009-05-19,14.432,14.838,13.795,14.201,28484007,0
2009-05-20,14.69,15.06,13.777,13.859,24119678,0
2009-05-21,13.477,13.901,13.125,13.612,18085341,0
2009-05-22,13.823,13.901,13.24,13.257,13450262,0
2009-05-26,13.107,13.327,12.544,13.053,22144544,0
2009-05-27,13.345,16.654,12.903,12.993,18600129,0
2009-05-28,13.097,13.372,12.146,12.64,26067403,0
2009-05-29,12.764,12.885,12.232,12.656,24125668,0
2009-06-01,12.959,13.681,12.818,13.4,19725497,0
2009-06-02,13.496,14.077,13.309,13.865,17302584,0
2009-06-03,13.547,13.681,13.021,13.134,11219357,0
2009-06-04,13.142,13.452,12.903,13.179,14615758,0
2009-06-05,13.46,13.638,12.903,13.152,11972545,0
2009-06-08,13.039,13.223,12.701,13.053,10227365,0
2009-06-09,12.799,12.932,12.462,12.605,14319038,0
2009-06-10,12.818,12.932,12.021,12.101,14812860,0
2009-06-11,12.198,12.729,12.119,12.427,15288463,0
2009-06-12,11.916,12.003,11.299,11.43,23104401,0
2009-06-15,11.106,11.173,10.044,10.15,29516424,0
2009-06-16,10.409,11.041,10.228,10.54,24541002,0
2009-06-17,10.39,10.54,9.763,9.886,19051571,0
2009-06-18,9.992,10.725,9.896,10.574,16155730,0
2009-06-19,10.945,11.182,10.759,10.902,20540855,0
2009-06-22,10.681,10.681,9.656,9.692,23125255,0
2009-06-23,9.966,10.141,9.4104,9.929,20488775,0
2009-06-24,10.265,10.812,10.107,10.246,19586356,0
2009-06-25,10.169,10.803,9.956,10.681,18084112,0
2009-06-26,10.513,10.856,10.328,10.477,17030941,0
2009-06-29,10.759,10.847,10.319,10.681,12424857,0
2009-06-30,10.742,10.928,10.328,10.477,11364850,0
2009-07-01,10.548,10.777,10.495,10.565,9117712,0
2009-07-02,10.291,10.345,9.849,9.877,11497141,0
2009-07-06,9.849,10.044,9.665,9.867,11203581,0
2009-07-07,9.859,10.107,9.505,9.524,11228532,0
2009-07-08,9.4628,9.4867,8.8268,8.9851,25075023,0
2009-07-09,9.1529,9.7,9.11,9.4956,15239726,0
2009-07-10,9.4006,9.533,9.0475,9.2857,8648332,0
2009-07-13,9.4006,9.984,9.3032,9.984,12827924,0
2009-07-14,10.116,10.124,9.754,9.867,8737028,0
2009-07-15,10.196,10.663,10.15,10.495,12820746,0
2009-07-16,10.409,10.759,10.237,10.626,9716523,0
2009-07-17,10.663,10.75,10.328,10.468,8909739,0
2009-07-20,10.609,10.742,10.399,10.592,8473316,0
2009-07-21,10.699,10.856,10.54,10.671,10000433,0
2009-07-22,10.459,10.928,10.399,10.856,9622627,0
2009-07-23,10.945,12.799,10.911,12.691,33517381,0
2009-07-24,12.489,13.452,12.419,13.257,25108840,0
2009-07-27,13.46,14.122,13.257,14.062,19116075,0
2009-07-28,13.557,13.85,12.932,13.029,20617096,0
2009-07-29,12.959,13.655,12.809,13.205,21304987,0
2009-07-30,14.035,15.315,13.76,14.996,42400479,0
2009-07-31,14.909,14.917,14.247,14.554,23008417,0
2009-08-03,15.068,15.112,14.266,14.413,22835337,0
2009-08-04,14.361,14.607,14.017,14.369,23928584,0
2009-08-05,14.572,14.713,14.14,14.563,28782006,0
2009-08-06,15.179,16.62,15.179,15.711,42264572,0
2009-08-07,16.506,17.248,16.038,16.893,30184986,0
2009-08-10,17.018,17.45,16.118,16.416,21005171,0
2009-08-11,16.249,16.39,15.49,16.064,20508265,0
2009-08-12,15.994,17.821,15.942,17.212,35644300,0
2009-08-13,17.829,17.829,16.966,17.344,23882197,0
2009-08-14,17.335,17.38,16.849,17.186,12348481,0
2009-08-17,16.23,16.533,15.675,16.321,16820431,0
2009-08-18,16.654,17.104,16.109,17.045,11602631,0
2009-08-19,16.435,17.07,16.435,16.875,11841176,0
2009-08-20,17.036,17.902,17,17.511,19440857,0
2009-08-21,18.005,18.695,17.829,18.147,17178815,0
2009-08-24,18.775,19.726,18.447,18.581,22087939,0
2009-08-25,19.039,20.064,19.03,19.965,22093925,0
2009-08-26,20.387,20.479,19.453,20.267,37169004,0
2009-08-27,19.955,21.174,19.781,20.867,26701028,0
2009-08-28,21.36,21.572,20.608,21.324,21391518,0
2009-08-31,20.598,21.052,20.415,20.937,12819850,0
2009-09-01,20.735,20.912,18.403,18.563,31963563,0
2009-09-02,18.235,19.154,17.926,18.447,21895075,0
2009-09-03,19.091,19.232,18.447,19.232,10994594,0
2009-09-04,19.506,19.604,18.862,19.604,8592348,0
2009-09-08,20.149,20.267,19.587,19.797,8552091,0
2009-09-09,19.613,20.682,19.418,20.312,10473386,0
2009-09-10,20.312,22.147,19.834,22.065,28227409,0
2009-09-11,21.677,22.208,21.254,21.732,18295940,0
2009-09-14,21.554,22.791,21.227,22.728,13082275,0
2009-09-15,23.258,23.274,22.332,22.454,12891206,0
2009-09-16,22.932,24.9,22.613,24.854,26344150,0
2009-09-17,24.616,25.324,23.681,24.131,17687280,0
2009-09-18,24.229,24.503,23.478,24.017,14331954,0
2009-09-21,23.567,23.946,22.959,23.631,9851811,0
2009-09-22,24.266,24.698,23.936,24.097,12287987,0
2009-09-23,24.087,24.624,23.639,23.698,11137596,0
2009-09-24,23.778,24.113,22.526,23.089,13900704,0
2009-09-25,22.853,23.347,22.332,22.807,8252215,0
2009-09-28,22.895,25.36,22.772,25.26,21145067,0
2009-09-29,25.378,25.599,24.027,24.219,15003441,0
2009-09-30,24.547,25.184,23.266,23.392,18941066,0
2009-10-01,23.374,23.707,21.926,22.057,19924281,0
2009-10-02,21.015,22.507,20.353,22.165,22402260,0
2009-10-05,22.639,23.188,22.277,23.17,10599846,0
2009-10-06,24.167,25.455,24.073,24.997,25006094,0
2009-10-07,24.608,25.333,24.557,25.26,10715700,0
2009-10-08,25.74,26.037,25.342,25.775,12551842,0
2009-10-09,25.536,26.003,25.296,25.766,7792225,0
2009-10-12,25.943,26.117,25.048,25.184,9612001,0
2009-10-13,25.048,25.233,23.213,23.478,21519368,0
2009-10-14,24.573,25.201,23.884,25.113,15853022,0
2009-10-15,24.511,25.157,24.396,24.919,10219658,0
2009-10-16,24.292,24.565,23.893,24.229,10930242,0
2009-10-19,24.59,24.777,24.097,24.284,10876264,0
2009-10-20,24.405,24.528,23.258,23.478,8999578,0
2009-10-21,23.541,24.184,22.825,22.895,11177257,0
2009-10-22,23.523,23.806,22.562,23.742,13069422,0
2009-10-23,24.073,24.097,22.738,22.86,8436486,0
2009-10-26,23.045,23.319,21.291,21.466,12719391,0
2009-10-27,21.564,22.147,21.184,21.264,11047131,0
2009-10-28,21.122,21.254,20.443,20.54,13018583,0
2009-10-29,21.421,22.807,21.343,22.657,14746646,0
2009-10-30,22.57,22.621,21.264,21.642,14995885,0
2009-11-02,21.979,22.675,21.299,21.898,11326120,0
2009-11-03,21.58,22.985,21.218,22.791,14342640,0
2009-11-04,24.202,24.202,21.299,21.572,30805684,0
2009-11-05,21.742,21.89,20.727,21.291,15615534,0
2009-11-06,20.691,21.466,20.664,21.264,9408406,0
2009-11-09,21.776,22.463,21.448,22.368,9300440,0
2009-11-10,22.165,22.314,21.854,22.065,6107325,0
2009-11-11,22.35,22.95,22.323,22.666,8080102,0
2009-11-12,22.427,22.657,21.723,21.898,7730548,0
2009-11-13,22.047,22.119,21.484,21.783,8976252,0
2009-11-16,22.173,22.683,22.119,22.332,8102437,0
2009-11-17,22.147,22.579,21.916,22.395,6965759,0
2009-11-18,22.427,23.347,22.314,22.923,8987441,0
2009-11-19,22.657,22.86,22.084,22.35,6883948,0
2009-11-20,22.191,22.359,21.846,22.065,6306374,0
2009-11-23,22.507,22.843,22.226,22.368,7186369,0
2009-11-24,22.305,22.411,21.854,22.182,6042668,0
2009-11-25,22.535,22.535,21.996,22.156,4631226,0
2009-11-27,21.097,21.458,20.857,20.937,7122275,0
2009-11-30,21.113,21.625,21.005,21.59,10999422,0
2009-12-01,21.882,22.084,21.493,21.606,9317836,0
2009-12-02,21.926,22.552,21.554,22.323,10227109,0
2009-12-03,22.552,22.913,21.309,21.386,13446058,0
2009-12-04,21.954,22.065,21.273,21.776,9057623,0
2009-12-07,21.686,21.935,21.033,21.113,7527253,0
2009-12-08,20.928,21.14,20.785,21.005,5856671,0
2009-12-09,21.052,21.106,20.573,20.972,4663949,0
2009-12-10,21.06,21.43,20.98,21.209,5707478,0
2009-12-11,21.395,21.448,20.785,21.291,6353248,0
2009-12-14,21.309,21.58,21.097,21.395,6536593,0
2009-12-15,21.309,21.309,20.803,20.857,5752353,0
2009-12-16,21.157,21.669,21.069,21.299,6446015,0
2009-12-17,21.122,21.131,20.515,20.548,9279115,0
2009-12-18,20.727,20.785,20.321,20.735,9014131,0
2009-12-21,20.962,21.122,20.433,20.443,7088554,0
2009-12-22,20.451,20.794,20.203,20.691,9278525,0
2009-12-23,20.742,20.848,20.47,20.598,4630798,0
2009-12-24,20.709,20.928,20.645,20.902,2090714,0
2009-12-28,21.052,21.254,20.857,20.92,3672233,0
2009-12-29,20.98,21.227,20.894,21.148,4567040,0
2009-12-30,20.99,21.033,20.75,20.92,3521120,0
2009-12-31,20.902,21.131,20.533,20.533,3386190,0
2010-01-04,20.928,21.148,20.75,21.06,7867066,0
2010-01-05,20.946,22.728,20.894,22.675,14075061,0
2010-01-06,22.57,23.283,22.147,23.055,12111321,0
2010-01-07,22.95,23.585,22.791,23.409,7968882,0
2010-01-08,23.153,23.452,22.747,23.144,5811314,0
2010-01-11,23.319,23.478,22.817,23.098,5878264,0
2010-01-12,24.75,25.233,23.91,23.936,26753153,0
2010-01-13,24.036,24.768,24.009,24.573,8780368,0
2010-01-14,24.44,24.449,23.752,24.063,10480941,0
2010-01-15,24.036,24.097,23.409,23.639,8754590,0
2010-01-19,23.523,24.275,23.392,24.256,6028982,0
2010-01-20,23.91,24.229,23.639,23.806,5237428,0
2010-01-21,23.797,23.955,22.526,22.562,14185081,0
2010-01-22,22.552,22.772,21.652,21.723,11894941,0
2010-01-25,22.182,22.34,21.395,21.766,8040843,0
2010-01-26,21.58,22.332,21.466,21.546,7579015,0
2010-01-27,21.511,22.057,21.14,22.03,8175854,0
2010-01-28,22.314,22.314,21.174,21.378,7483066,0
2010-01-29,21.59,22.021,21.023,21.174,7580449,0
2010-02-01,21.43,21.615,21.209,21.529,4951354,0
2010-02-02,21.625,22.498,21.484,22.411,8312352,0
2010-02-03,22.277,22.286,21.475,21.696,7268960,0
2010-02-04,21.484,21.58,20.451,20.47,9155990,0
2010-02-05,20.451,21.005,19.595,20.768,11144205,0
2010-02-08,21.033,21.448,20.565,20.709,12233777,0
2010-02-09,20.664,21.023,19.392,19.718,23256371,0
2010-02-10,19.711,20.548,19.065,20.36,20255974,0
2010-02-11,20.433,20.461,19.965,20.339,8136449,0
2010-02-12,20.046,20.742,19.781,20.7,6512889,0
2010-02-16,21.023,21.184,20.742,21.14,6209294,0
2010-02-17,21.157,21.448,20.998,21.254,7044025,0
2010-02-18,21.14,21.493,20.962,21.309,5690101,0
2010-02-19,21.245,21.564,20.962,21.484,5295257,0
2010-02-22,21.723,21.935,21.413,21.898,5624446,0
2010-02-23,21.776,21.809,20.876,21.052,8416385,0
2010-02-24,21.131,21.484,21.033,21.475,5940282,0
2010-02-25,21.106,21.521,20.928,21.484,5101125,0
2010-02-26,21.44,21.615,21.254,21.511,5250668,0
2010-03-01,21.677,21.898,21.564,21.898,5105788,0
2010-03-02,22.084,22.905,21.818,22.7,16001213,0
2010-03-03,22.766,22.86,22.259,22.385,7609145,0
2010-03-04,22.48,23.319,22.259,23.258,10062595,0
2010-03-05,23.478,23.884,23.198,23.707,8406041,0
2010-03-08,23.92,24.167,23.567,23.769,6051068,0
2010-03-09,23.955,23.981,23.392,23.46,7873296,0
2010-03-10,23.435,24.229,23.364,24.063,9438592,0
2010-03-11,23.884,24.292,23.851,24.087,5987564,0
2010-03-12,24.299,24.352,23.531,23.612,6744165,0
2010-03-15,23.418,23.707,23.028,23.672,8203183,0
2010-03-16,23.631,24.087,23.356,24.063,8070695,0
2010-03-17,24.9,25.703,24.891,25.225,27661909,0
2010-03-18,25.296,25.378,24.414,24.573,66447248,0
2010-03-19,24.624,24.698,23.752,24.063,21688204,0
2010-03-22,23.843,24.547,23.742,24.387,16965863,0
2010-03-23,24.486,24.624,24.158,24.59,10442702,0
2010-03-24,24.431,25.066,24.292,24.836,11751426,0
2010-03-25,25.023,25.251,24.511,24.582,16041887,0
2010-03-26,24.557,25.148,24.494,24.689,12198291,0
2010-03-29,24.854,24.919,24.335,24.872,8580843,0
2010-03-30,24.724,24.872,24.59,24.75,8809314,0
2010-03-31,24.724,25.315,24.582,25.084,24616572,0
2010-04-01,25.519,25.817,25.342,25.491,10288915,0
2010-04-05,25.835,26.02,25.554,25.896,5803161,0
2010-04-06,25.844,25.97,25.545,25.623,7112291,0
2010-04-07,25.378,25.623,24.9,25.157,11150369,0
2010-04-08,25.014,25.287,24.768,25.201,6820251,0
2010-04-09,25.342,25.446,24.59,24.715,8810749,0
2010-04-12,24.818,24.936,24.316,24.616,11444311,0
2010-04-13,24.459,24.733,24.396,24.679,9508077,0
2010-04-14,24.836,24.872,24.616,24.845,16845443,0
2010-04-15,24.715,24.845,24.343,24.511,11090552,0
2010-04-16,24.379,24.698,23.549,23.851,12095554,0
2010-04-19,23.639,24.396,23.452,24.36,9414658,0
2010-04-20,24.538,25.403,24.459,25.396,14309863,0
2010-04-21,25.412,25.412,24.891,25.378,8384549,0
2010-04-22,25.056,25.509,24.9,25.472,8784173,0
2010-04-23,25.5,26.129,25.216,26.094,8118552,0
2010-04-26,26.145,26.878,25.97,26.145,0,0
2010-04-27,25.952,26.117,24.99,25.113,13447396,0
2010-04-28,25.386,25.879,25.165,25.527,8697731,0
2010-04-29,25.86,26.348,25.472,26.163,10799681,0
2010-04-30,26.02,26.02,25.048,25.217,9738201,0
2010-05-03,25.481,25.783,25.306,25.59,7953401,0
2010-05-04,25.192,25.192,24.238,24.414,9391968,0
2010-05-05,23.311,25.094,23.311,24.073,10792623,0
2010-05-06,24.017,24.768,21.184,23.002,21783642,0
2010-05-07,22.613,23.469,21.961,22.332,20855809,0
2010-05-10,23.249,24.335,22.286,23.851,13247042,0
2010-05-11,23.478,24.211,23.319,23.604,6580866,0
2010-05-12,23.902,24.184,23.621,24.122,5418747,0
2010-05-13,23.981,24.184,23.639,23.647,5420466,0
2010-05-14,23.301,23.504,22.772,23.135,7974126,0
2010-05-17,23.125,23.435,22.216,22.913,7999322,0
2010-05-18,23.329,23.504,22.216,22.277,11936227,0
2010-05-19,22.11,23.125,21.882,22.437,10307210,0
2010-05-20,21.723,21.979,20.735,20.867,12848794,0
2010-05-21,20.353,21.598,20.329,21.458,14774460,0
2010-05-24,21.572,21.836,21.033,21.122,10282933,0
2010-05-25,20.23,21.466,19.982,21.352,13281577,0
2010-05-26,21.758,22.147,21.005,21.042,17698199,0
2010-05-27,21.714,22.535,21.536,22.526,8654200,0
2010-05-28,22.471,22.589,21.916,22.128,7822669,0
2010-06-01,21.818,22.359,21.536,21.564,7494768,0
2010-06-02,21.776,22.552,21.633,22.498,8438585,0
2010-06-03,22.728,22.86,22.003,22.191,7622643,0
2010-06-04,21.642,21.776,20.709,20.803,11088987,0
2010-06-07,21.005,21.097,19.657,19.675,12956144,0
2010-06-08,19.887,20.141,19.278,20.082,10184749,0
2010-06-09,20.321,20.99,19.965,20.072,9224673,0
2010-06-10,20.533,21.14,20.515,21.097,7443136,0
2010-06-11,20.691,21.218,20.433,21.192,7826070,0
2010-06-14,21.749,22.545,21.732,21.961,12714323,0
2010-06-15,22.173,22.579,21.961,22.526,8141115,0
2010-06-16,22.286,22.507,21.935,22.075,6216703,0
2010-06-17,22.182,22.34,21.633,22.013,5347488,0
2010-06-18,22.047,22.332,21.935,22.173,6508827,0
2010-06-21,22.606,22.772,21.723,21.872,6277367,0
2010-06-22,21.898,22.208,21.564,21.625,6992694,0
2010-06-23,21.714,21.979,21.421,21.742,5955981,0
2010-06-24,21.598,21.598,20.839,20.928,6994969,0
2010-06-25,21.157,21.334,20.857,21.245,9034011,0
2010-06-28,21.421,21.458,20.811,20.848,4270279,0
2010-06-29,20.396,20.496,19.418,19.56,8276712,0
2010-06-30,19.649,19.941,19.348,19.533,11757857,0
2010-07-01,19.375,19.762,18.491,19.285,10987456,0
2010-07-02,19.551,19.744,18.846,19.164,5808179,0
2010-07-06,19.569,20.126,18.854,19.1,9294647,0
2010-07-07,19.1,19.806,18.897,19.781,12373876,0
2010-07-08,20.064,20.157,19.569,20.01,6559231,0
2010-07-09,19.947,20.794,19.887,20.768,7228818,0
2010-07-12,20.76,20.76,20.141,20.433,6539951,0
2010-07-13,20.885,21.245,20.664,21.131,6738767,0
2010-07-14,20.902,20.902,20.303,20.515,8322793,0
2010-07-15,20.557,20.608,19.648,20.109,8659986,0
2010-07-16,19.762,19.947,19.119,19.215,7275533,0
2010-07-19,19.294,19.471,18.836,19.312,5654843,0
2010-07-20,18.836,19.587,18.72,19.56,5493178,0
2010-07-21,19.797,20.1,19.154,19.198,6637835,0
2010-07-22,19.569,20.368,19.41,20.339,7609480,0
2010-07-23,20.203,20.894,19.974,20.682,7298931,0
2010-07-26,20.709,20.99,20.433,20.655,6572057,0
2010-07-27,20.953,21.042,20.346,20.557,6502311,0
2010-07-28,20.433,20.461,20.082,20.134,4358835,0
2010-07-29,20.378,20.811,20.126,20.565,7714322,0
2010-07-30,20.267,20.811,20.126,20.664,7642845,0
2010-08-02,21.088,21.421,20.794,21.291,8742053,0
2010-08-03,21.291,21.291,20.664,20.691,5684182,0
2010-08-04,20.857,21.165,20.565,21.042,7182292,0
2010-08-05,20.258,20.368,19.726,20.018,15401030,0
2010-08-06,19.684,20.018,19.471,19.87,7451673,0
2010-08-09,19.947,20.312,19.825,20.167,6079675,0
2010-08-10,19.87,20.018,19.524,19.913,6434965,0
2010-08-11,19.41,19.41,18.315,18.411,12139182,0
2010-08-12,18.095,18.527,17.997,18.243,7027247,0
2010-08-13,18.209,18.712,18.105,18.43,5497739,0
2010-08-16,18.174,18.243,17.838,17.953,5985111,0
2010-08-17,18.36,18.791,18.289,18.555,6112220,0
2010-08-18,18.596,18.783,18.28,18.712,5264462,0
2010-08-19,18.606,18.624,17.962,17.972,6470064,0
2010-08-20,17.803,17.874,17.459,17.767,7953980,0
2010-08-23,17.469,18.059,17.398,17.724,7058031,0
2010-08-24,17.45,17.529,16.966,17.027,8964045,0
2010-08-25,16.911,17.335,16.646,17.22,10095372,0
2010-08-26,17.353,17.626,16.849,16.849,6994323,0
2010-08-27,16.976,18.005,16.603,17.935,8832291,0
2010-08-30,17.821,17.821,17.266,17.291,5557447,0
2010-08-31,17.123,17.95,16.9,17.799,10024090,0
2010-09-01,18.095,18.933,18.023,18.925,11013927,0
2010-09-02,18.791,19.232,18.624,19.215,7681113,0
2010-09-03,19.49,19.877,19.339,19.87,7241591,0
2010-09-07,19.587,19.613,18.986,19.082,8388693,0
2010-09-08,19.154,19.701,19.146,19.595,6119959,0
2010-09-09,20.037,20.109,19.453,19.711,5115186,0
2010-09-10,19.675,20.294,19.578,20.258,12292824,0
2010-09-13,20.488,20.876,20.488,20.709,7214059,0
2010-09-14,20.524,20.7,20.23,20.387,5823337,0
2010-09-15,20.203,20.378,19.851,20.276,7183040,0
2010-09-16,20.185,20.267,19.922,20.046,4642600,0
2010-09-17,20.167,20.329,19.762,19.86,6147857,0
2010-09-20,19.481,20.329,19.463,20.239,11153637,0
2010-09-21,20.598,20.946,20.378,20.443,13208318,0
2010-09-22,19.726,20.037,19.542,19.701,24487389,0
2010-09-23,19.471,19.843,19.285,19.285,7877331,0
2010-09-24,19.684,20.027,19.631,20.027,8930148,0
2010-09-27,20.027,20.072,19.771,19.86,6599066,0
2010-09-28,19.896,20.742,19.771,20.691,16470071,0
2010-09-29,20.664,20.794,20.461,20.598,7506887,0
2010-09-30,20.762,20.887,20.175,20.258,7551783,0
2010-10-01,20.461,20.709,20.212,20.673,8842118,0
2010-10-04,20.664,20.664,20.23,20.524,6925768,0
2010-10-05,20.839,21.097,20.451,20.98,9707827,0
2010-10-06,20.98,21.14,20.742,20.953,6256949,0
2010-10-07,21.023,21.097,20.506,20.645,5927239,0
2010-10-08,20.76,21.273,20.718,21.106,6080721,0
2010-10-11,21.148,21.299,21.005,21.209,4437811,0
2010-10-12,21.131,21.564,20.876,21.529,7948510,0
2010-10-13,21.704,22.084,21.554,21.633,10588798,0
2010-10-14,21.598,21.898,21.254,21.484,6802074,0
2010-10-15,21.642,21.661,20.894,20.946,7855843,0
2010-10-18,20.972,21.564,20.962,21.413,4759880,0
2010-10-19,21.106,21.324,20.645,20.768,7518206,0
2010-10-20,20.803,21.06,20.673,20.953,5409993,0
2010-10-21,21.227,21.669,21.157,21.36,6528370,0
2010-10-22,21.413,21.466,21.06,21.14,3858866,0
2010-10-25,21.546,21.916,21.536,21.686,7806592,0
2010-10-26,21.529,22.119,21.503,22.057,7174961,0
2010-10-27,21.704,22.013,21.448,21.661,6475544,0
2010-10-28,21.926,22.057,21.14,21.218,5324448,0
2010-10-29,21.093,21.413,21.065,21.137,6847576,0
2010-11-01,21.334,21.386,20.573,20.928,7928981,0
2010-11-02,21.204,21.213,20.674,20.674,7745506,0
2010-11-03,21.846,22.747,21.378,22.57,24161683,0
2010-11-04,22.959,23.231,22.579,23.17,10300569,0
2010-11-05,23.283,23.639,23.08,23.319,9662388,0
2010-11-08,23.274,23.452,22.959,23.163,5124882,0
2010-11-09,23.347,23.382,22.411,22.437,7098656,0
2010-11-10,22.403,22.95,22.182,22.913,7112794,0
2010-11-11,22.57,22.719,22.191,22.377,7001825,0
2010-11-12,22.128,22.305,21.421,21.536,12944153,0
2010-11-15,21.749,21.89,21.273,21.309,6189910,0
2010-11-16,21.184,21.598,20.608,20.848,10071753,0
2010-11-17,21.069,21.201,20.664,20.902,7195869,0
2010-11-18,21.201,21.36,20.829,20.972,8023010,0
2010-11-19,20.885,20.92,20.548,20.803,7056298,0
2010-11-22,20.655,20.727,20.267,20.47,6729928,0
2010-11-23,20.141,20.194,19.877,19.937,7209220,0
2010-11-24,20.091,20.415,20.037,20.36,4376337,0
2010-11-26,20.091,20.249,19.982,20.1,1849181,0
2010-11-29,19.906,20.055,19.726,19.965,6568566,0
2010-11-30,19.703,19.9,19.632,19.649,6024631,0
2010-12-01,20.046,20.582,19.887,20.533,8841417,0
2010-12-02,20.608,21.273,20.54,21.201,9402686,0
2010-12-03,20.92,21.209,20.709,21.131,6029333,0
2010-12-06,21.015,21.369,20.946,21.174,5379601,0
2010-12-07,21.475,21.686,21.209,21.316,7696989,0
2010-12-08,21.36,22.323,21.236,22.065,14612128,0
2010-12-09,22.241,22.332,21.827,22.295,6248305,0
2010-12-10,22.332,22.766,21.989,22.719,6647970,0
2010-12-13,23.011,23.071,22.552,22.579,6187893,0
2010-12-14,22.738,23.011,22.562,22.666,5507185,0
2010-12-15,22.693,23.071,22.419,22.454,5251932,0
2010-12-16,22.612,22.886,22.515,22.807,5634834,0
2010-12-17,22.86,23.198,22.791,23.098,7228560,0
2010-12-20,23.283,23.452,23.125,23.401,4770483,0
2010-12-21,23.469,23.999,23.392,23.927,7370996,0
2010-12-22,23.955,24.256,23.806,24.211,17010452,0
2010-12-23,24.202,24.247,23.401,23.567,5016996,0
2010-12-27,23.392,23.91,23.179,23.752,2927960,0
2010-12-28,23.867,23.867,23.292,23.504,3711082,0
2010-12-29,23.598,23.658,23.384,23.411,2306477,0
2010-12-30,23.366,23.598,23.189,23.224,2398748,0
2010-12-31,23.127,23.441,23.081,23.379,1870156,0
2011-01-03,23.769,24.624,23.707,24.511,7372531,0
2011-01-04,24.616,24.813,24.326,24.662,8484569,0
2011-01-05,24.511,25.121,24.431,25.014,8245634,0
2011-01-06,25.113,25.201,24.565,24.565,10927022,0
2011-01-07,24.662,24.9,24.184,24.503,9231838,0
2011-01-10,24.36,24.478,23.936,24.343,4797884,0
2011-01-11,24.557,25.014,24.468,24.652,6347386,0
2011-01-12,24.953,25.103,24.768,24.854,4724674,0
2011-01-13,24.836,25.084,24.616,24.963,6589442,0
2011-01-14,24.845,25.165,24.715,25.139,3898202,0
2011-01-18,25.139,25.278,24.988,25.12,2799329,0
2011-01-19,25.021,25.174,24.076,24.271,5215389,0
2011-01-20,24.292,24.494,23.851,24.184,5635495,0
2011-01-21,24.486,24.759,24.219,24.6,5654409,0
2011-01-24,24.662,24.75,24.256,24.459,5750509,0
2011-01-25,24.379,24.706,24.184,24.582,4950411,0
2011-01-26,24.662,24.98,24.616,24.786,4201681,0
2011-01-27,24.818,25.351,24.67,25.306,5413059,0
2011-01-28,25.208,25.436,24.422,24.44,6078514,0
2011-01-31,24.683,24.774,24.421,24.521,4674470,0
2011-02-01,24.872,25.527,24.863,25.378,6341552,0
2011-02-02,25.287,25.403,24.624,24.652,7000044,0
2011-02-03,25.36,25.51,24.58,25.342,11649054,0
2011-02-04,25.333,25.945,25.156,25.801,8913062,0
2011-02-07,25.952,26.417,25.914,26.268,5954139,0
2011-02-08,26.435,26.638,26.172,26.604,6448170,0
2011-02-09,26.401,26.41,25.979,25.987,7229306,0
2011-02-10,25.862,25.988,25.546,25.819,5783180,0
2011-02-11,25.694,26.386,25.555,26.262,5297310,0
2011-02-14,26.277,26.373,25.749,25.792,6313637,0
2011-02-15,25.808,26.126,25.667,25.853,5266561,0
2011-02-16,25.988,26.689,25.963,26.652,6184020,0
2011-02-17,26.462,27.238,26.444,27.176,5780233,0
2011-02-18,27.209,27.429,26.969,27.182,6331569,0
2011-02-22,26.749,26.911,25.945,26.022,6629368,0
2011-02-23,26.022,26.306,25.306,25.793,5877089,0
2011-02-24,25.75,25.988,25.064,25.342,8065187,0
2011-02-25,25.685,26.084,25.607,26.059,4434624,0
2011-02-28,26.14,26.398,25.964,26.22,3855667,0
2011-03-01,26.412,26.652,25.555,25.607,5267102,0
2011-03-02,25.378,25.428,24.587,24.739,10393285,0
2011-03-03,25.251,25.785,25.112,25.649,6877677,0
2011-03-04,25.564,25.685,24.97,25.342,6263794,0
2011-03-07,25.482,25.649,24.605,24.63,6562834,0
2011-03-08,24.81,25.324,24.668,25.216,5339752,0
2011-03-09,25.165,25.259,24.935,25.004,5193028,0
2011-03-10,24.659,24.757,24.181,24.295,5402988,0
2011-03-11,24.031,24.562,23.737,24.446,6999826,0
2011-03-14,24.102,24.163,22.923,23.755,9347333,0
2011-03-15,22.569,22.886,21.407,22.675,14753758,0
2011-03-16,22.7,22.869,21.372,21.922,17744552,0
2011-03-17,22.503,22.637,21.996,22.308,11146811,0
2011-03-18,22.791,22.941,22.525,22.579,9294158,0
2011-03-21,23.215,23.588,22.86,23.498,4019254,0
2011-03-22,23.331,23.781,23.251,23.411,4714673,0
2011-03-23,23.259,23.437,22.878,23.331,3774240,0
2011-03-24,23.543,23.649,23.081,23.578,3844626,0
2011-03-25,23.615,23.846,23.427,23.666,2829068,0
2011-03-28,23.711,24.207,23.543,23.543,5669291,0
2011-03-29,23.516,23.755,23.276,23.692,3906665,0
2011-03-30,23.828,23.994,23.675,23.746,5202788,0
2011-03-31,23.605,23.935,23.433,23.858,4231933,0
2011-04-01,24.031,24.63,23.837,24.58,8369861,0
2011-04-04,24.615,24.775,24.153,24.419,4677056,0
2011-04-05,24.295,24.385,24.084,24.144,3657951,0
2011-04-06,24.289,24.801,24.252,24.775,4446874,0
2011-04-07,24.757,24.89,24.207,24.281,5761683,0
2011-04-08,24.456,24.659,23.914,24.068,3498447,0
2011-04-11,24.092,24.474,24.068,24.181,2917109,0
2011-04-12,23.961,24.095,23.517,23.677,4520727,0
2011-04-13,23.931,23.985,23.375,23.489,3265951,0
2011-04-14,23.339,23.489,22.978,23.375,4358969,0
2011-04-15,23.507,23.818,23.366,23.737,4135536,0
2011-04-18,23.366,23.837,23.18,23.692,8654737,0
2011-04-19,23.773,23.87,23.357,23.427,4168781,0
2011-04-20,23.888,24.252,23.773,24.076,4674126,0
2011-04-21,24.225,24.562,24.031,24.392,4485286,0
2011-04-25,24.207,24.281,23.941,24.058,3280209,0
2011-04-26,24.233,24.446,24.163,24.366,4323963,0
2011-04-27,24.501,24.861,24.341,24.801,4124174,0
2011-04-28,24.81,25.776,24.81,25.623,7439563,0
2011-04-29,25.583,25.688,25.187,25.662,4485762,0
2011-05-02,25.89,25.926,25.428,25.528,4833900,0
2011-05-03,25.527,26.21,25.018,25.314,8784273,0
2011-05-04,25.324,25.36,24.615,24.843,5358519,0
2011-05-05,24.618,24.673,23.97,24.006,7210898,0
2011-05-06,24.414,24.772,24.139,24.344,4590725,0
2011-05-09,24.289,24.385,23.828,23.864,4960070,0
2011-05-10,24.022,24.615,23.888,24.446,4846592,0
2011-05-11,24.432,24.932,24.157,24.414,4720265,0
2011-05-12,24.615,24.843,24.181,24.757,5734173,0
2011-05-13,24.83,24.877,24.405,24.423,4476449,0
2011-05-16,24.295,24.843,24.271,24.492,3718754,0
2011-05-17,24.335,24.387,23.857,24.275,4627264,0
2011-05-18,24.275,24.441,24.139,24.387,3885094,0
2011-05-19,24.414,24.46,24.052,24.352,3683020,0
2011-05-20,24.166,24.284,23.857,23.997,5175470,0
2011-05-23,23.721,23.82,23.446,23.507,3820649,0
2011-05-24,23.635,23.721,23.232,23.394,3458726,0
2011-05-25,23.25,23.571,23.125,23.366,3999380,0
2011-05-26,23.17,23.552,23.107,23.366,3254822,0
2011-05-27,23.544,23.747,23.437,23.589,2790608,0
2011-05-31,23.907,23.942,23.495,23.691,3839003,0
2011-06-01,23.571,23.579,22.754,22.797,6010921,0
2011-06-02,22.851,23.135,22.698,22.976,3322937,0
2011-06-03,22.512,22.958,22.458,22.61,4171170,0
2011-06-06,22.549,22.716,22.076,22.149,4518663,0
2011-06-07,22.298,22.415,21.996,22.014,3405439,0
2011-06-08,21.945,21.996,21.66,21.712,4032030,0
2011-06-09,21.792,22.076,21.561,21.916,3137849,0
2011-06-10,21.731,21.836,21.304,21.57,3876664,0
2011-06-13,21.712,21.98,21.463,21.765,4377411,0
2011-06-14,22.159,22.415,22.004,22.235,4529546,0
2011-06-15,21.926,21.926,21.063,21.169,6650195,0
2011-06-16,21.234,21.609,21.128,21.44,4515511,0
2011-06-17,21.534,22.094,21.534,21.731,6271130,0
2011-06-20,21.65,21.898,21.518,21.578,4212972,0
2011-06-21,21.741,22.243,21.712,22.149,6105260,0
2011-06-22,22.014,22.281,21.882,21.89,4227080,0
2011-06-23,21.481,21.765,21.16,21.65,5629642,0
2011-06-24,21.694,21.98,21.287,21.98,8968410,0
2011-06-27,21.98,22.149,21.782,22.004,7809120,0
2011-06-28,22.176,22.663,22.176,22.585,4860306,0
2011-06-29,22.789,23.189,22.726,23.125,7920684,0
2011-06-30,23.253,23.523,23.028,23.441,5156241,0
2011-07-01,23.472,24.111,23.403,24.052,5187831,0
2011-07-05,23.943,24.034,23.357,23.571,4783428,0
2011-07-06,23.416,23.605,23.183,23.567,4955551,0
2011-07-07,23.899,24.052,23.721,24.034,4595476,0
2011-07-08,23.571,23.703,23.163,23.357,4798219,0
2011-07-11,22.976,23.037,22.243,22.317,5697178,0
2011-07-12,22.211,22.968,22.121,22.726,7767317,0
2011-07-13,22.884,23.198,22.627,22.764,5498129,0
2011-07-14,22.432,22.858,22.121,22.121,9320038,0
2011-07-15,22.281,22.289,21.49,21.677,8610122,0
2011-07-18,21.588,21.588,20.761,20.868,9280555,0
2011-07-19,20.896,21.252,20.896,21.11,5520906,0
2011-07-20,21.187,21.49,21.125,21.249,5451907,0
2011-07-21,21.518,21.775,21.409,21.49,8391889,0
2011-07-22,21.552,21.604,21.125,21.223,5460736,0
2011-07-25,20.886,21.213,20.786,21.054,6243664,0
2011-07-26,21.093,21.307,20.941,20.994,5516572,0
2011-07-27,20.849,21,20.514,20.523,6071417,0
2011-07-28,20.503,21.047,20.503,20.786,6861035,0
2011-07-29,20.546,20.987,20.494,20.823,6286554,0
2011-08-01,21.143,21.169,20.309,20.45,6061092,0
2011-08-02,20.16,20.374,19.428,19.474,8836045,0
2011-08-03,19.686,19.907,19.178,19.864,10260944,0
2011-08-04,19.474,19.731,18.517,18.616,12244120,0
2011-08-05,18.857,19.036,17.679,18.285,13551766,0
2011-08-08,17.667,18.057,15.381,15.683,20733939,0
2011-08-09,16.2,18.146,15.987,18.121,18731604,0
2011-08-10,17.482,17.578,16.092,16.138,17980973,0
2011-08-11,16.493,18.226,16.218,17.95,12044496,0
2011-08-12,18.196,18.481,17.491,17.669,7915188,0
2011-08-15,17.96,18.493,17.925,18.404,5960974,0
2011-08-16,18.075,18.449,17.746,18.003,6035630,0
2011-08-17,18.08,18.349,17.688,17.964,4938922,0
2011-08-18,17.123,17.196,16.095,16.229,13385946,0
2011-08-19,15.98,16.759,15.748,15.757,8309573,0
2011-08-22,16.247,16.32,15.078,15.147,12082414,0
2011-08-23,15.23,15.38,14.463,14.986,20787848,0
2011-08-24,14.986,15.551,14.744,15.524,14712979,0
2011-08-25,15.963,16.078,14.846,15.069,11634519,0
2011-08-26,15.078,15.463,14.612,15.283,10653075,0
2011-08-29,15.792,17.267,15.757,17.267,13099852,0
2011-08-30,16.898,17.382,16.623,17.213,14227359,0
2011-08-31,17.336,17.524,16.824,17.101,8362980,0
2011-09-01,17.113,17.16,16.274,16.356,8823021,0
2011-09-02,15.78,16.113,15.358,15.403,8962839,0
2011-09-06,14.717,15.024,14.567,14.932,10964154,0
2011-09-07,15.407,16.041,15.201,15.936,8130548,0
2011-09-08,15.675,15.936,15.371,15.463,6573511,0
2011-09-09,15.166,15.3,14.727,14.873,10850768,0
2011-09-12,14.548,15.425,14.531,15.354,9997529,0
2011-09-13,15.38,15.721,15.086,15.506,8065530,0
2011-09-14,16.151,16.605,15.702,16.247,13414149,0
2011-09-15,16.596,16.955,16.382,16.908,9940050,0
2011-09-16,17.142,17.293,16.666,16.927,8658877,0
2011-09-19,16.417,16.554,15.971,16.374,6752951,0
2011-09-20,16.489,16.631,16.007,16.023,6051617,0
2011-09-21,16.088,16.302,14.791,14.81,11960682,0
2011-09-22,14.247,14.512,13.836,14.29,23584778,0
2011-09-23,14.173,14.522,14.139,14.362,9218616,0
2011-09-26,14.658,14.959,14.281,14.818,11842654,0
2011-09-27,15.275,15.641,14.701,14.81,12341671,0
2011-09-28,14.864,15.078,14.12,14.139,13521968,0
2011-09-29,14.621,15.319,14.595,15.29,12315361,0
2011-09-30,14.91,15.054,14.421,14.421,11027998,0
2011-10-03,14.139,14.649,13.306,13.333,10656747,0
2011-10-04,13.065,14.219,13.013,14.191,14978922,0
2011-10-05,14.257,15.239,13.952,15.147,13276646,0
2011-10-06,14.968,16.4,14.668,15.783,16098879,0
2011-10-07,15.864,16.078,15.051,15.156,11068269,0
2011-10-10,15.613,16.159,15.603,15.899,7124951,0
2011-10-11,15.684,16.329,15.479,15.998,12389879,0
2011-10-12,16.237,17.052,16.212,16.489,11112937,0
2011-10-13,16.284,16.356,15.73,16.051,8001230,0
2011-10-14,16.572,16.872,16.114,16.507,7327451,0
2011-10-17,16.265,16.347,15.818,15.873,6465886,0
2011-10-18,16.033,16.974,15.659,16.768,11744227,0
2011-10-19,16.65,17.382,16.265,16.409,9837395,0
2011-10-20,16.356,16.855,16.041,16.793,8122918,0
2011-10-21,17.078,17.516,16.759,17.151,9041539,0
2011-10-24,17.204,17.392,17.026,17.151,12150813,0
2011-10-25,16.942,16.994,15.961,16.041,14537840,0
2011-10-26,16.4,16.666,15.792,16.572,13580839,0
2011-10-27,17.347,18.294,17.31,18.116,14166700,0
2011-10-28,17.919,18.517,17.794,18.108,7399111,0
2011-10-31,17.736,17.736,17.186,17.203,10400366,0
2011-11-01,16.068,16.763,15.906,16.275,15512065,0
2011-11-02,16.828,17.285,16.572,16.974,8943511,0
2011-11-03,16.445,16.491,15.26,15.997,19188142,0
2011-11-04,15.951,16.105,15.638,15.934,6690248,0
2011-11-07,15.792,16.051,15.551,15.971,7226923,0
2011-11-08,16.141,16.284,15.641,16.041,9711204,0
2011-11-09,15.475,15.79,15.195,15.233,11023342,0
2011-11-10,15.574,15.599,14.979,15.287,7915504,0
2011-11-11,15.591,15.906,15.548,15.718,10809248,0
2011-11-14,15.551,15.712,15.38,15.667,7809482,0
2011-11-15,15.542,16.051,15.425,15.818,9868150,0
2011-11-16,15.524,16.105,15.445,15.721,11079336,0
2011-11-17,15.738,15.766,15.192,15.38,11936010,0
2011-11-18,15.483,15.699,15.185,15.44,7398350,0
2011-11-21,15.098,15.098,14.566,14.883,7314710,0
2011-11-22,14.791,14.969,14.539,14.621,6569905,0
2011-11-23,14.378,14.413,13.858,13.991,8356244,0
2011-11-25,13.901,14.263,13.793,13.821,3609366,0
2011-11-28,14.368,14.736,14.368,14.696,7667691,0
2011-11-29,14.727,15.035,14.521,14.736,7478546,0
2011-11-30,15.392,15.975,15.292,15.966,9772328,0
2011-12-01,15.773,16.151,15.619,16.068,6306537,0
2011-12-02,16.247,16.547,16.095,16.105,7194523,0
2011-12-05,16.547,16.994,16.411,16.635,6710559,0
2011-12-06,16.537,16.815,16.375,16.652,5837943,0
2011-12-07,16.472,16.922,16.222,16.841,6675570,0
2011-12-08,16.643,16.652,15.358,15.468,15891850,0
2011-12-09,15.393,15.816,15.393,15.727,8903981,0
2011-12-12,15.393,15.393,14.71,14.855,10189648,0
2011-12-13,14.952,15.349,14.244,14.495,11928757,0
2011-12-14,14.387,14.892,14.305,14.585,8468070,0
2011-12-15,14.925,15.044,14.351,14.36,7984306,0
2011-12-16,14.478,14.603,13.981,14.08,14840433,0
2011-12-19,14.116,14.271,13.443,13.452,12038403,0
2011-12-20,13.821,14.387,13.774,14.305,9589792,0
2011-12-21,14.297,14.744,14.188,14.621,8188262,0
2011-12-22,14.686,14.998,14.611,14.942,4979488,0
2011-12-23,15.053,15.195,14.791,15.107,3643597,0
2011-12-27,15.026,15.15,14.686,14.701,5386037,0
2011-12-28,14.668,14.71,14.351,14.452,5043231,0
2011-12-29,14.469,14.791,14.423,14.736,3240208,0
2011-12-30,14.658,14.755,14.594,14.611,3179239,0
2012-01-03,14.998,15.242,14.988,15.115,6950844,0
2012-01-04,14.942,14.988,14.696,14.892,8011873,0
2012-01-05,14.686,15.176,14.53,15.017,9677667,0
2012-01-06,15.007,15.063,14.686,14.717,12795375,0
2012-01-09,15.115,15.169,14.801,15.007,12338403,0
2012-01-10,15.294,15.987,15.251,15.871,10719538,0
2012-01-11,15.727,16.185,15.609,16.087,8602870,0
2012-01-12,16.194,16.384,15.934,16.375,6045200,0
2012-01-13,16.087,16.087,15.638,16.022,7353834,0
2012-01-17,16.309,16.382,15.731,15.867,6239814,0
2012-01-18,15.745,16.321,15.511,16.284,8300989,0
2012-01-19,16.428,16.78,16.392,16.491,6790909,0
2012-01-20,16.555,17.022,16.462,16.66,9589356,0
2012-01-23,16.688,17.418,16.652,16.753,8359659,0
2012-01-24,16.527,16.841,16.411,16.725,5441711,0
2012-01-25,16.635,16.688,16.203,16.366,9703633,0
2012-01-26,16.445,16.537,15.718,15.79,15118210,0
2012-01-27,15.511,15.879,15.421,15.798,8499790,0
2012-01-30,15.591,15.798,15.44,15.699,6098572,0
2012-01-31,15.83,15.957,15.642,15.759,5777525,0
2012-02-01,15.915,16.555,15.906,16.375,8192156,0
2012-02-02,16.527,16.85,16.453,16.652,5952447,0
2012-02-03,16.978,17.524,16.978,17.418,8458673,0
2012-02-06,17.275,17.39,17.083,17.381,9118674,0
2012-02-07,17.286,17.447,17.014,17.196,11120122,0
2012-02-08,17.447,18.991,17.447,18.504,34369169,0
2012-02-09,18.703,18.976,18.099,18.361,13344993,0
2012-02-10,18.09,18.17,17.845,17.892,9035774,0
2012-02-13,18.198,18.271,17.966,18.191,7061531,0
2012-02-14,18.037,18.163,17.534,17.812,10772863,0
2012-02-15,18.649,18.84,18.135,18.224,15452122,0
2012-02-16,18.119,19.135,18.102,19.054,14234099,0
2012-02-17,19.264,19.571,18.793,19.471,18389891,0
2012-02-21,19.558,19.621,18.712,18.847,14306153,0
2012-02-22,18.768,18.884,18.07,18.08,15753889,0
2012-02-23,18.215,18.759,18.189,18.522,8927038,0
2012-02-24,18.622,18.658,18.324,18.414,5815137,0
2012-02-27,18.18,18.504,18.053,18.423,6339979,0
2012-02-28,18.423,18.593,18.251,18.551,8572842,0
2012-02-29,18.59,18.818,18.4,18.619,9544505,0
2012-03-01,18.685,18.947,18.532,18.667,8256850,0
2012-03-02,18.578,18.83,18.351,18.45,6331529,0
2012-03-05,18.395,18.46,18.117,18.189,6523718,0
2012-03-06,17.981,18.043,17.412,17.486,10823862,0
2012-03-07,17.611,17.736,17.438,17.611,9359368,0
2012-03-08,17.791,18.025,17.476,17.998,8813208,0
2012-03-09,17.972,18.405,17.926,18.135,7757520,0
2012-03-12,18.108,18.251,17.772,18.117,5631113,0
2012-03-13,18.261,18.884,18.206,18.848,7266987,0
2012-03-14,18.793,19.11,18.631,18.793,6997439,0
2012-03-15,18.82,19.724,18.759,19.598,11306785,0
2012-03-16,19.616,19.76,19.391,19.724,9662635,0
2012-03-19,19.716,19.878,19.49,19.607,7502655,0
2012-03-20,19.425,19.652,19.166,19.616,5083311,0
2012-03-21,20.72,21.043,19.814,19.897,39048064,0
2012-03-22,19.652,19.805,19.091,19.245,14180182,0
2012-03-23,19.372,19.463,19.128,19.345,7663554,0
2012-03-26,19.598,19.914,19.463,19.888,7310343,0
2012-03-27,20.004,20.004,19.416,19.425,5665262,0
2012-03-28,19.372,19.642,18.82,19.29,10485698,0
2012-03-29,19.028,19.11,18.658,19.001,8188423,0
2012-03-30,19.274,19.281,18.855,19.045,4605457,0
2012-04-02,19.166,20.212,19.038,19.834,15076639,0
2012-04-03,19.724,19.834,19.236,19.571,9374686,0
2012-04-04,19.264,19.336,18.793,19.156,8312666,0
2012-04-05,19.001,19.147,18.703,18.991,6920665,0
2012-04-09,18.486,18.64,18.344,18.433,5124721,0
2012-04-10,18.405,18.486,17.826,17.892,7571544,0
2012-04-11,18.17,18.361,17.919,18.025,5286326,0
2012-04-12,18.17,18.631,18.07,18.586,4689785,0
2012-04-13,18.468,18.522,18.099,18.206,5806293,0
2012-04-16,18.423,18.423,17.872,18.161,5782759,0
2012-04-17,18.373,18.681,18.264,18.557,4468260,0
2012-04-18,18.334,18.378,18.053,18.126,6248586,0
2012-04-19,18.161,18.251,17.91,18.135,5595359,0
2012-04-20,18.288,18.369,18.053,18.108,5683968,0
2012-04-23,17.755,18.224,17.694,18.197,5544855,0
2012-04-24,18.241,18.586,18.18,18.405,4460126,0
2012-04-25,18.631,18.83,18.344,18.749,5238057,0
2012-04-26,18.64,18.848,18.522,18.777,5782503,0
2012-04-27,18.874,18.921,18.522,18.768,4053696,0
2012-04-30,18.664,18.7,18.4,18.564,2818272,0
2012-05-01,18.557,19.127,18.437,18.847,5949991,0
2012-05-02,18.703,18.72,18.306,18.46,4994662,0
2012-05-03,18.391,18.628,17.8,18.009,10008914,0
2012-05-04,17.882,17.926,17.447,17.763,7111367,0
2012-05-07,17.655,17.901,17.428,17.772,5118408,0
2012-05-08,17.618,17.836,17.412,17.799,6503290,0
2012-05-09,17.519,18.009,17.402,17.819,9789574,0
2012-05-10,18.018,18.245,17.8,17.846,5788998,0
2012-05-11,17.519,18.018,17.419,17.827,5945435,0
2012-05-14,17.555,17.637,17.213,17.249,8331207,0
2012-05-15,17.42,17.528,17.014,17.077,11712061,0
2012-05-16,17.259,17.348,16.48,16.498,12033678,0
2012-05-17,16.47,16.48,15.632,15.632,10472612,0
2012-05-18,15.658,15.792,15.076,15.42,17449470,0
2012-05-21,15.288,15.632,15.018,15.532,7403745,0
2012-05-22,15.61,15.792,15.311,15.449,8974895,0
2012-05-23,15.267,15.674,15.13,15.592,7200901,0
2012-05-24,15.658,15.701,15.311,15.575,4524139,0
2012-05-25,15.483,15.783,15.42,15.658,6164518,0
2012-05-29,15.701,16.019,15.683,16.019,5697348,0
2012-05-30,15.774,15.774,15.373,15.382,6977368,0
2012-05-31,15.42,15.449,15.03,15.284,8036256,0
2012-06-01,14.839,14.982,14.687,14.702,8636378,0
2012-06-04,14.812,14.895,14.556,14.629,5008221,0
2012-06-05,14.566,14.964,14.556,14.803,5206949,0
2012-06-06,14.964,15.62,14.928,15.592,7807023,0
2012-06-07,15.848,16.148,15.658,15.711,10760729,0
2012-06-08,15.582,15.666,15.365,15.601,6472192,0
2012-06-11,15.875,15.92,15.138,15.165,4779308,0
2012-06-12,15.211,15.492,15.211,15.439,5272720,0
2012-06-13,15.339,15.575,15.147,15.23,4792409,0
2012-06-14,15.292,15.483,15.211,15.339,5270583,0
2012-06-15,15.467,15.467,15.249,15.458,6087126,0
2012-06-18,15.284,15.382,15.085,15.156,5882517,0
2012-06-19,15.292,15.757,15.292,15.692,4575186,0
2012-06-20,15.692,15.966,15.601,15.774,5363644,0
2012-06-21,15.819,15.966,15.191,15.221,4740749,0
2012-06-22,15.33,15.511,15.239,15.467,5295508,0
2012-06-25,15.257,15.257,14.803,14.858,5654417,0
2012-06-26,14.936,15.121,14.812,15.021,5157055,0
2012-06-27,15.076,15.439,14.982,15.392,3267997,0
2012-06-28,15.201,15.449,15.039,15.41,5654071,0
2012-06-29,15.857,16.028,15.748,16.019,6723999,0
2012-07-02,16.084,16.211,15.674,15.857,5098333,0
2012-07-03,15.866,16.33,15.792,16.167,3568434,0
2012-07-05,15.975,16.038,15.666,15.683,4904332,0
2012-07-06,15.467,15.492,15.172,15.458,6441289,0
2012-07-09,15.42,15.449,15.094,15.284,4305069,0
2012-07-10,15.401,15.592,15.076,15.165,7029739,0
2012-07-11,15.156,15.311,15.048,15.172,5767978,0
2012-07-12,15.012,15.039,14.668,14.868,7983387,0
2012-07-13,14.936,15.392,14.904,15.339,5499058,0
2012-07-16,15.211,15.284,14.913,15.039,3664251,0
2012-07-17,15.102,15.302,14.649,15.302,10483674,0
2012-07-18,15.201,15.52,15.165,15.339,7586748,0
2012-07-19,15.339,15.401,15.156,15.32,5538716,0
2012-07-20,15.165,15.172,14.737,14.783,6405671,0
2012-07-23,14.493,14.677,14.221,14.611,9126017,0
2012-07-24,14.602,14.677,14.231,14.477,5636372,0
2012-07-25,14.566,14.696,14.411,14.509,7165324,0
2012-07-26,14.839,14.895,14.538,14.687,7744930,0
2012-07-27,14.876,15.058,14.702,14.946,9384690,0
2012-07-30,14.904,15.102,14.783,14.886,8076508,0
2012-07-31,14.858,15.048,14.755,14.946,10010905,0
2012-08-01,15.138,15.347,14.765,14.83,10250242,0
2012-08-02,14.338,15.357,14.221,14.687,13809565,0
2012-08-03,14.946,15.475,14.946,15.365,11419774,0
2012-08-06,15.429,15.783,15.41,15.557,8855167,0
2012-08-07,15.683,15.984,15.575,15.592,8907890,0
2012-08-08,15.52,15.666,15.475,15.511,7674620,0
2012-08-09,15.529,15.966,15.511,15.721,5973481,0
2012-08-10,15.582,15.883,15.548,15.819,5203888,0
2012-08-13,15.748,15.957,15.683,15.774,4662794,0
2012-08-14,15.711,15.939,15.601,15.701,6139607,0
2012-08-15,15.666,15.984,15.582,15.939,4734997,0
2012-08-16,15.92,16.246,15.901,16.157,6766800,0
2012-08-17,16.175,16.311,16.028,16.092,4750923,0
2012-08-20,16.002,16.492,16.002,16.463,8143262,0
2012-08-21,16.539,17.029,16.473,16.855,13033671,0
2012-08-22,16.77,16.952,16.465,16.569,7018079,0
2012-08-23,16.511,16.664,16.348,16.366,4300491,0
2012-08-24,16.274,16.557,16.264,16.492,4414293,0
2012-08-27,16.539,16.567,16.264,16.302,4055219,0
2012-08-28,16.211,16.492,16.175,16.175,4124751,0
2012-08-29,16.157,16.274,16.075,16.183,4606096,0
2012-08-30,16.064,16.311,15.918,16.221,6115691,0
2012-08-31,16.34,16.513,16.236,16.384,6676955,0
2012-09-04,16.348,16.485,16.119,16.175,7309776,0
2012-09-05,16.551,16.859,16.475,16.493,12410850,0
2012-09-06,16.631,17.216,16.586,17.015,9936858,0
2012-09-07,17.153,17.946,17.134,17.791,11947678,0
2012-09-10,17.684,17.791,17.381,17.399,8683631,0
2012-09-11,17.454,17.636,17.418,17.563,6448574,0
2012-09-12,17.703,17.874,17.61,17.664,7915624,0
2012-09-13,17.654,18.266,17.324,18.193,12612101,0
2012-09-14,18.276,18.907,18.238,18.587,9885713,0
2012-09-17,18.495,18.579,18.193,18.294,5072652,0
2012-09-18,18.212,18.276,17.874,17.984,7738789,0
2012-09-19,18.094,18.258,17.956,17.974,4828424,0
2012-09-20,17.763,17.791,17.491,17.59,7887871,0
2012-09-21,17.773,17.846,17.573,17.719,9239165,0
2012-09-24,17.61,17.846,17.61,17.684,6260579,0
2012-09-25,17.719,17.809,17.143,17.189,7527883,0
2012-09-26,17.189,17.253,16.971,17.069,5775920,0
2012-09-27,17.553,17.773,17.362,17.636,13583552,0
2012-09-28,17.894,18.186,17.71,17.763,20940048,0
2012-10-01,17.993,18.266,17.703,17.736,13410866,0
2012-10-02,17.855,18.009,17.773,17.993,8279974,0
2012-10-03,18.019,18.156,17.884,18.139,6973455,0
2012-10-04,18.229,18.989,18.229,18.962,14165108,0
2012-10-05,19.207,19.811,19.207,19.373,19048514,0
2012-10-08,19.217,19.518,19.135,19.455,6143933,0
2012-10-09,19.464,19.565,19.098,19.172,8814448,0
2012-10-10,19.19,19.373,19.071,19.207,9565885,0
2012-10-11,19.473,19.82,19.336,19.646,9595600,0
2012-10-12,19.5,19.693,19.253,19.492,7944801,0
2012-10-15,19.62,19.728,19.445,19.702,5004296,0
2012-10-16,19.876,20.147,19.785,20.012,7778020,0
2012-10-17,20.031,20.325,19.937,20.184,8423567,0
2012-10-18,20.123,20.681,20.114,20.578,10541008,0
2012-10-19,20.543,20.578,20.002,20.175,9413228,0
2012-10-22,20.166,20.297,19.83,20.166,5060200,0
2012-10-23,19.755,20.049,19.629,19.965,7948299,0
2012-10-24,20.203,20.47,20.059,20.184,7178934,0
2012-10-25,20.498,20.718,20.184,20.543,7831745,0
2012-10-26,20.489,20.489,19.719,19.839,10973704,0
2012-10-31,19.646,19.965,19.445,19.839,7970501,0
2012-11-01,19.984,20.288,19.857,20.031,7729111,0
2012-11-02,19.565,20.194,19.053,19.426,13953441,0
2012-11-05,19.418,19.665,19.172,19.593,5337946,0
2012-11-06,19.646,20.021,19.629,19.849,5784853,0
2012-11-07,19.483,19.492,18.972,18.989,8711264,0
2012-11-08,19.062,19.41,18.678,18.678,5937356,0
2012-11-09,18.697,19.207,18.561,19.016,6499913,0
2012-11-12,19.154,19.172,18.897,19.089,5121944,0
2012-11-13,18.861,19.181,18.742,18.779,4865712,0
2012-11-14,18.869,18.952,18.404,18.485,5154637,0
2012-11-15,18.542,18.962,18.477,18.678,7577050,0
2012-11-16,18.659,18.715,18.386,18.604,6180553,0
2012-11-19,18.934,19.145,18.771,19.062,5274794,0
2012-11-20,18.989,19.244,18.814,19.145,3477052,0
2012-11-21,19.199,19.418,19.043,19.355,5080611,0
2012-11-23,19.436,19.528,19.308,19.473,1499004,0
2012-11-26,19.326,19.5,19.19,19.373,3484243,0
2012-11-27,19.346,19.492,19.053,19.089,4378707,0
2012-11-28,19.007,19.244,18.771,19.244,4753002,0
2012-11-29,19.383,19.465,19.207,19.41,4000644,0
2012-11-30,19.336,19.557,19.289,19.446,4492069,0
2012-12-03,19.519,19.585,19.366,19.392,3061879,0
2012-12-04,19.263,19.383,19.106,19.217,4583607,0
2012-12-05,19.299,19.87,19.207,19.777,5956685,0
2012-12-06,19.73,19.898,19.631,19.87,4221456,0
2012-12-07,19.915,20.17,19.861,20.1,3709561,0
2012-12-10,19.969,20.179,19.888,20.035,2662910,0
2012-12-11,20.127,20.303,19.988,20.274,5503098,0
2012-12-12,20.311,20.429,20.11,20.135,4806328,0
2012-12-13,20.135,20.283,19.714,19.739,5477809,0
2012-12-14,19.73,19.758,19.383,19.548,4401095,0
2012-12-17,19.722,20.274,19.64,20.246,8827088,0
2012-12-18,20.311,20.715,20.293,20.66,4440358,0
2012-12-19,20.778,20.918,20.65,20.678,6438019,0
2012-12-20,20.678,21.006,20.583,21.006,4674249,0
2012-12-21,20.409,20.841,20.256,20.419,7515338,0
2012-12-24,20.321,20.548,20.321,20.495,1306207,0
2012-12-26,20.523,20.592,20.409,20.476,2706036,0
2012-12-27,20.583,20.75,20.339,20.668,5310208,0
2012-12-28,20.419,20.611,20.33,20.346,3073302,0
2012-12-31,20.265,20.64,20.198,20.601,5426052,0
2013-01-02,21.118,21.77,21.118,21.77,8007433,0
2013-01-03,21.889,22.245,21.677,22.193,9521340,0
2013-01-04,22.211,22.697,22.1,22.513,8061208,0
2013-01-07,22.386,22.404,22.118,22.228,4883983,0
2013-01-08,22.157,22.202,21.612,21.897,6397805,0
2013-01-09,22.017,22.128,21.806,21.916,3764275,0
2013-01-10,22.228,22.404,21.897,22.1,4581164,0
2013-01-11,22.062,22.128,21.797,21.946,3785751,0
2013-01-14,21.956,22.007,21.622,21.87,2760305,0
2013-01-15,21.66,21.991,21.586,21.936,4364391,0
2013-01-16,21.889,22.183,21.779,22.157,4049365,0
2013-01-17,22.236,22.476,22.183,22.367,4769191,0
2013-01-18,22.349,22.421,22.193,22.395,3919263,0
2013-01-22,22.377,22.697,22.166,22.614,6334178,0
2013-01-23,22.283,22.669,22.109,22.55,8169147,0
2013-01-24,22.597,22.806,22.302,22.395,6080029,0
2013-01-25,22.513,22.79,22.349,22.79,4584808,0
2013-01-28,22.834,22.99,22.705,22.764,5776291,0
2013-01-29,22.697,22.955,22.606,22.853,5411818,0
2013-01-30,22.825,22.861,22.523,22.597,4293137,0
2013-01-31,22.533,22.806,22.265,22.77,6060274,0
2013-02-01,22.983,23.293,22.764,23.148,8262685,0
2013-02-04,22.917,22.936,22.542,22.677,8577252,0
2013-02-05,23.204,23.257,22.236,22.395,18791502,0
2013-02-06,22.236,22.569,22.072,22.466,11437153,0
2013-02-07,22.503,22.55,21.936,22.255,5166324,0
2013-02-08,22.273,22.359,22.072,22.193,4441388,0
2013-02-11,22.138,22.485,21.991,22.412,4495804,0
2013-02-12,22.359,22.503,22.228,22.404,6235732,0
2013-02-13,22.457,22.542,22.349,22.449,3961068,0
2013-02-14,22.321,22.55,22.228,22.485,5521530,0
2013-02-15,22.457,22.65,22.166,22.22,4861002,0
2013-02-19,22.421,22.77,22.292,22.734,7219814,0
2013-02-20,22.77,22.816,22.312,22.321,6590601,0
2013-02-21,22.22,22.302,21.65,21.76,8528548,0
2013-02-22,22.053,22.22,21.956,22.118,5558578,0
2013-02-25,22.302,22.359,21.137,21.163,9713413,0
2013-02-26,21.348,21.476,20.786,21.439,9717032,0
2013-02-27,21.393,21.87,21.275,21.787,4841991,0
2013-02-28,21.752,21.936,21.632,21.677,4164688,0
2013-03-01,21.531,21.806,21.218,21.744,5725536,0
2013-03-04,21.485,21.814,21.348,21.752,5358059,0
2013-03-05,21.916,22.367,21.852,22.175,7812170,0
2013-03-06,22.349,22.533,22.22,22.273,7604842,0
2013-03-07,22.33,22.514,22.157,22.449,6472052,0
2013-03-08,22.561,23.555,22.551,23.463,11212368,0
2013-03-11,23.453,23.815,23.198,23.622,6520192,0
2013-03-12,23.622,23.952,23.575,23.648,7393390,0
2013-03-13,23.731,23.862,23.575,23.74,4807789,0
2013-03-14,23.915,24.431,23.853,24.394,7326315,0
2013-03-15,24.386,24.525,24.117,24.248,6334954,0
2013-03-18,23.897,24.145,23.675,23.897,5708202,0
2013-03-19,23.98,24.046,23.401,23.528,7998529,0
2013-03-20,23.834,24.229,23.834,24.108,10771667,0
2013-03-21,23.961,24.183,23.887,23.971,7168596,0
2013-03-22,24.091,24.357,23.933,24.34,5748409,0
2013-03-25,24.525,24.607,23.796,23.98,10059445,0
2013-03-26,24.126,24.238,23.853,24.201,4828671,0
2013-03-27,23.971,24.046,23.675,23.924,3779183,0
2013-03-28,23.887,23.942,23.555,23.786,5226300,0
2013-04-01,23.825,24.037,23.491,23.584,3662681,0
2013-04-02,23.632,23.703,23.382,23.555,5235227,0
2013-04-03,23.519,23.547,22.809,22.882,7049474,0
2013-04-04,23.075,23.906,23.012,23.834,10418738,0
2013-04-05,23.252,23.437,22.746,23.206,11217785,0
2013-04-08,23.188,24.065,23.188,24.046,8892644,0
2013-04-09,24.108,24.312,24.008,24.117,6658237,0
2013-04-10,24.268,25.031,24.164,24.912,10520255,0
2013-04-11,25.26,25.926,25.106,25.242,16471420,0
2013-04-12,25.124,25.684,25.086,25.346,7351585,0
2013-04-15,25.27,25.279,24.117,24.258,8382823,0
2013-04-16,24.633,25.26,24.607,25.233,6241515,0
2013-04-17,24.903,24.987,24.598,24.884,9499958,0
2013-04-18,24.835,24.948,24.348,24.46,6611566,0
2013-04-19,24.623,24.827,24.155,24.745,7152002,0
2013-04-22,24.801,24.845,24.191,24.588,5523701,0
2013-04-23,24.801,25.327,24.691,25.26,7754340,0
2013-04-24,25.26,25.647,25.242,25.612,4519585,0
2013-04-25,25.733,25.788,25.327,25.409,8411353,0
2013-04-26,25.419,25.463,24.893,25.003,6265917,0
2013-04-29,25.056,25.242,24.958,25.086,5523883,0
2013-04-30,25.031,26.175,24.884,25.896,13167668,0
2013-05-01,25.638,26.064,25.559,25.596,5849942,0
2013-05-02,25.815,26.229,25.576,26.221,6273276,0
2013-05-03,26.562,26.994,26.47,26.552,8050962,0
2013-05-06,26.589,26.923,26.552,26.763,7153300,0
2013-05-07,26.975,27.013,26.82,27.004,5750415,0
2013-05-08,26.949,27.4,26.923,27.384,5411395,0
2013-05-09,27.384,27.577,27.04,27.17,4439143,0
2013-05-10,27.178,27.365,26.932,27.347,3261681,0
2013-05-13,27.622,27.648,27.242,27.56,3590510,0
2013-05-14,27.613,28.206,27.605,28.206,6246741,0
2013-05-15,28.063,28.452,27.791,28.427,6283800,0
2013-05-16,28.284,28.69,28.216,28.389,6987995,0
2013-05-17,28.563,29.052,28.452,28.727,5750935,0
2013-05-20,28.637,28.894,28.399,28.672,4502033,0
2013-05-21,28.681,28.876,28.427,28.601,7235548,0
2013-05-22,28.601,29.025,28.003,28.247,9147334,0
2013-05-23,27.587,28.216,27.225,28.012,5871612,0
2013-05-24,27.781,27.955,27.436,27.878,3939596,0
2013-05-28,28.321,28.699,28.036,28.239,4068838,0
2013-05-29,27.897,28.61,27.897,28.408,4820994,0
2013-05-30,28.496,29.163,28.359,29.074,6077167,0
2013-05-31,28.858,29.043,28.325,28.335,5365273,0
2013-06-03,28.487,28.506,27.017,27.673,10786569,0
2013-06-04,27.673,28.176,27.362,27.498,4560288,0
2013-06-05,27.432,27.489,26.758,26.814,6265995,0
2013-06-06,26.841,27.406,26.555,27.277,6485453,0
2013-06-07,27.451,28.215,27.38,28.215,5409505,0
2013-06-10,28.313,28.452,27.992,28.434,5065646,0
2013-06-11,27.992,28.239,27.508,27.528,4807544,0
2013-06-12,27.779,27.933,27.15,27.22,4621464,0
2013-06-13,27.174,27.806,26.871,27.797,4785503,0
2013-06-14,27.77,27.797,26.944,27.009,4536685,0
2013-06-17,27.344,27.731,27.305,27.489,5006932,0
2013-06-18,27.566,28.071,27.518,28.071,3108625,0
2013-06-19,27.867,28.01,27.353,27.461,7008157,0
2013-06-20,27.131,27.924,26.98,27.432,7541729,0
2013-06-21,27.655,27.74,26.9,27.166,10314742,0
2013-06-24,26.732,26.758,25.937,26.509,6598826,0
2013-06-25,26.758,27.353,26.62,26.99,9819819,0
2013-06-26,28.239,28.487,27.442,27.74,13061047,0
2013-06-27,28.001,28.998,28.001,28.885,8304732,0
2013-06-28,28.766,28.796,28.399,28.602,7777064,0
2013-07-01,28.861,29.116,28.708,28.861,4380156,0
2013-07-02,28.931,29.125,28.487,28.592,4013424,0
2013-07-03,28.389,28.399,27.711,28.02,7428109,0
2013-07-05,28.369,29.018,28.256,29.008,3307506,0
2013-07-08,29.163,29.303,28.922,29.082,4525763,0
2013-07-09,29.338,29.414,28.796,29.181,6982566,0
2013-07-10,29.144,29.434,29.018,29.384,5433805,0
2013-07-11,29.684,29.712,29.098,29.424,4772696,0
2013-07-12,29.414,29.81,29.375,29.792,3513741,0
2013-07-15,29.542,29.763,29.358,29.597,3864243,0
2013-07-16,29.646,29.738,29.154,29.414,2338588,0
2013-07-17,29.55,29.646,29.082,29.278,4870492,0
2013-07-18,29.294,29.607,29.181,29.534,6345490,0
2013-07-19,29.597,29.597,29.008,29.358,5032635,0
2013-07-22,29.358,29.73,29.239,29.703,3273893,0
2013-07-23,29.867,29.906,29.135,29.201,3095809,0
2013-07-24,29.328,29.404,28.814,28.869,4491222,0
2013-07-25,28.869,29.054,28.563,29.054,3232111,0
2013-07-26,28.805,29.054,28.602,29.008,3105087,0
2013-07-29,28.582,28.756,28.33,28.468,8597676,0
2013-07-30,28.478,29.221,27.943,28.264,9058916,0
2013-07-31,28.283,28.814,28.239,28.543,6624018,0
2013-08-01,28.869,29.684,28.869,29.542,5552141,0
2013-08-02,29.56,29.674,29.32,29.627,4738951,0
2013-08-05,29.579,29.792,29.338,29.49,3710257,0
2013-08-06,29.394,29.481,28.969,29.248,5422161,0
2013-08-07,29.082,29.248,28.796,29.008,3154638,0
2013-08-08,29.191,29.481,28.487,28.959,6470784,0
2013-08-09,28.903,29.125,28.776,28.959,2468715,0
2013-08-12,28.728,28.885,28.452,28.708,3262489,0
2013-08-13,28.885,29.258,28.534,29.135,2935069,0
2013-08-14,29.098,29.211,28.851,28.912,2948049,0
2013-08-15,28.582,28.766,28.389,28.61,3242153,0
2013-08-16,28.487,28.823,28.313,28.525,4477684,0
2013-08-19,28.452,28.487,28.126,28.166,3744840,0
2013-08-20,28.166,28.443,27.83,28.256,3101990,0
2013-08-21,28.195,28.468,27.914,28.136,3745912,0
2013-08-22,28.215,28.563,28.035,28.369,2463257,0
2013-08-23,28.434,28.478,28.146,28.349,2060214,0
2013-08-26,28.331,28.468,28.071,28.256,2451129,0
2013-08-27,27.74,27.78,27.424,27.442,6932544,0
2013-08-28,27.432,27.75,27.193,27.538,3893899,0
2013-08-29,27.461,28.121,27.304,27.831,2966354,0
2013-08-30,27.86,27.86,27.379,27.518,2905751,0
2013-09-03,27.985,28.52,27.825,28.073,4535158,0
2013-09-04,28.103,28.661,28.045,28.413,2919679,0
2013-09-05,28.393,28.661,28.364,28.579,2300826,0
2013-09-06,28.802,28.948,28.242,28.698,4039322,0
2013-09-09,28.773,29.434,28.763,29.414,3758766,0
2013-09-10,29.656,29.785,29.434,29.518,2965131,0
2013-09-11,29.525,29.695,29.348,29.666,2283638,0
2013-09-12,29.685,29.748,29.267,29.311,3240618,0
2013-09-13,29.358,29.472,29.162,29.394,2104629,0
2013-09-16,29.756,29.899,29.551,29.638,3150575,0
2013-09-17,29.656,30.045,29.628,30.027,3663086,0
2013-09-18,29.99,30.306,29.685,29.704,7143019,0
2013-09-19,29.638,29.723,28.838,28.948,7187606,0
2013-09-20,29.026,29.462,28.82,28.838,6768058,0
2013-09-23,28.82,28.838,28.53,28.734,3875987,0
2013-09-24,28.773,29.571,28.698,29.21,4796832,0
2013-09-25,29.267,29.656,29.143,29.499,3550650,0
2013-09-26,29.543,29.608,29.152,29.32,2986277,0
2013-09-27,29.162,29.21,28.938,29.072,2717112,0
2013-09-30,28.705,29.089,28.448,28.928,3551246,0
2013-10-01,28.986,29.21,28.83,29.089,2428292,0
2013-10-02,28.867,28.902,28.569,28.875,3404115,0
2013-10-03,28.783,28.977,28.325,28.669,4537088,0
2013-10-04,28.679,29.384,28.635,29.348,2793074,0
2013-10-07,29.052,29.239,28.744,28.967,2711695,0
2013-10-08,29.026,29.124,28.438,28.52,3922898,0
2013-10-09,28.569,30.287,28.354,29.841,11939316,0
2013-10-10,30.355,30.438,29.971,30.391,6439677,0
2013-10-11,30.372,30.668,30.232,30.52,3094919,0
2013-10-14,30.335,30.881,30.131,30.846,3996005,0
2013-10-15,30.773,31.144,30.668,30.677,4240567,0
2013-10-16,30.854,31.396,30.846,31.255,3171739,0
2013-10-17,31.105,31.757,31.014,31.727,3890062,0
2013-10-18,31.868,31.886,31.299,31.61,3329632,0
2013-10-21,31.61,31.747,31.414,31.503,1980933,0
2013-10-22,31.563,31.85,31.27,31.339,4121528,0
2013-10-23,31.171,31.255,30.586,30.792,4281401,0
2013-10-24,30.93,31.22,30.724,31.124,3232987,0
2013-10-25,31.124,31.368,31.048,31.21,3603939,0
2013-10-28,31.237,31.513,30.948,31.513,5009732,0
2013-10-29,31.981,32.549,31.533,31.663,7851898,0
2013-10-30,31.786,32.074,31.459,31.786,5007176,0
2013-10-31,31.637,31.767,31.309,31.329,5470564,0
2013-11-01,31.339,31.61,31.181,31.28,3088486,0
2013-11-04,31.449,31.61,31.309,31.601,1860761,0
2013-11-05,31.396,31.601,31.27,31.319,2243560,0
2013-11-06,31.477,31.841,31.246,31.553,4236157,0
2013-11-07,31.591,31.786,30.714,30.714,5160729,0
2013-11-08,30.81,31.941,30.744,31.886,6801501,0
2013-11-11,31.932,32.408,31.886,32.129,4986694,0
2013-11-12,32.129,32.335,31.795,31.868,4677484,0
2013-11-13,31.777,32.492,31.699,32.482,4632330,0
2013-11-14,32.445,33.048,32.416,33.021,5595654,0
2013-11-15,33.095,33.18,32.733,32.946,6068575,0
2013-11-18,32.966,33.048,32.51,32.593,4690023,0
2013-11-19,32.677,32.742,32.184,32.287,4403944,0
2013-11-20,32.463,32.65,32.296,32.51,3453813,0
2013-11-21,32.686,33.011,32.621,32.91,3641492,0
2013-11-22,32.946,33.077,32.621,33.057,3589679,0
2013-11-25,33.216,33.654,33.189,33.337,5596122,0
2013-11-26,33.366,33.561,33.189,33.207,3845849,0
2013-11-27,33.309,33.656,33.048,33.656,5499615,0
2013-11-29,33.701,33.71,33.226,33.263,2009199,0
2013-12-02,33.412,33.795,33.283,33.375,3409762,0
2013-12-03,33.226,33.347,32.657,33.067,4028745,0
2013-12-04,33.057,33.404,32.722,33.226,3737407,0
2013-12-05,33.067,33.291,32.898,33.03,3133678,0
2013-12-06,33.478,33.627,33.189,33.553,3365754,0
2013-12-09,33.553,34.065,33.515,33.75,5038213,0
2013-12-10,33.619,33.906,33.431,33.673,4228494,0
2013-12-11,33.619,33.72,32.872,32.927,3424740,0
2013-12-12,32.862,33.104,32.683,32.769,3642981,0
2013-12-13,32.927,33.01,32.657,32.693,4342570,0
2013-12-16,32.824,33.086,32.693,32.731,3610420,0
2013-12-17,32.975,33.02,32.423,32.674,5538159,0
2013-12-18,32.75,33.207,32.115,33.17,6298022,0
2013-12-19,33.113,33.412,33.001,33.16,3959952,0
2013-12-20,33.299,33.887,33.16,33.673,7401672,0
2013-12-23,33.869,34.316,33.768,34.179,4172475,0
2013-12-24,34.179,34.28,33.945,34.189,989501,0
2013-12-26,34.28,34.298,34.039,34.14,2234370,0
2013-12-27,34.243,34.261,33.842,33.916,2165726,0
2013-12-30,33.935,33.965,33.72,33.842,2880597,0
2013-12-31,33.935,34.179,33.657,33.824,3310016,0
2014-01-02,33.701,33.73,33.03,33.048,3798139,0
2014-01-03,33.142,33.515,33.01,33.17,3690352,0
2014-01-06,33.299,33.431,33.104,33.216,4603579,0
2014-01-07,33.263,33.431,33.001,33.104,3118744,0
2014-01-08,33.132,33.283,32.965,33.151,3419449,0
2014-01-09,33.375,33.45,33.067,33.404,3468425,0
2014-01-10,33.72,33.74,33.18,33.553,5120770,0
2014-01-13,33.478,33.478,32.459,32.459,5453782,0
2014-01-14,32.564,33.086,32.395,33.01,4442107,0
2014-01-15,33.095,33.646,33.01,33.627,4295949,0
2014-01-16,33.58,33.58,33.039,33.189,2425682,0
2014-01-17,33.216,33.283,32.787,32.918,2876449,0
2014-01-21,33.048,33.113,32.469,32.703,3643633,0
2014-01-22,32.75,32.833,32.442,32.564,2876041,0
2014-01-23,32.209,32.264,31.359,31.583,5888532,0
2014-01-24,31.349,31.416,30.585,30.594,6702918,0
2014-01-27,30.631,30.967,29.837,30.567,10371011,0
2014-01-28,30.862,31.425,30.799,31.282,5021264,0
2014-01-29,30.9,31.311,30.557,30.684,5647406,0
2014-01-30,31.086,31.613,31.086,31.506,4791976,0
2014-01-31,30.854,31.506,30.723,31.043,4890904,0
2014-02-03,31.246,31.256,29.904,30.041,8329565,0
2014-02-04,30.362,30.929,30.352,30.641,8966815,0
2014-02-05,30.799,31.369,30.594,31.311,7319414,0
2014-02-06,31.398,31.77,31.282,31.702,4253725,0
2014-02-07,31.788,32.171,31.622,32.124,3631474,0
2014-02-10,32.031,32.04,31.702,31.956,3939294,0
2014-02-11,31.88,32.459,31.88,32.34,4276687,0
2014-02-12,32.331,32.657,32.246,32.395,3112533,0
2014-02-13,32.031,32.301,31.835,32.254,4005459,0
2014-02-14,32.133,32.442,32.003,32.365,2341808,0
2014-02-18,32.331,32.571,32.2,32.516,2278466,0
2014-02-19,32.413,32.665,32.003,32.077,3865367,0
2014-02-20,32.012,32.161,31.639,32.059,2990332,0
2014-02-21,32.115,32.292,31.994,32.031,2226533,0
2014-02-24,32.077,32.619,32.05,32.34,2908440,0
2014-02-25,32.292,32.311,31.854,32.096,4575918,0
2014-02-26,32.133,32.264,31.761,32.2,3539074,0
2014-02-27,32.171,32.469,32.05,32.375,2466542,0
2014-02-28,32.459,33.01,32.274,32.853,3826293,0
2014-03-03,32.498,32.731,32.331,32.451,4686278,0
2014-03-04,32.908,33.488,32.787,33.45,5654962,0
2014-03-05,33.404,33.682,33.283,33.673,3946494,0
2014-03-06,33.878,34.123,33.72,33.878,3380641,0
2014-03-07,34.103,34.209,33.514,33.72,4828702,0
2014-03-10,33.627,33.74,33.298,33.619,2451841,0
2014-03-11,33.673,33.71,33.355,33.44,3378332,0
2014-03-12,33.205,33.355,32.792,33.317,3179974,0
2014-03-13,33.43,33.449,32.67,32.756,3202796,0
2014-03-14,32.689,33.74,32.446,33.046,7794081,0
2014-03-17,33.403,33.656,32.952,33.008,2694498,0
2014-03-18,33.027,33.187,32.756,32.895,5560726,0
2014-03-19,32.868,33.092,32.55,32.662,4643444,0
2014-03-20,32.623,33.355,32.604,33.243,3952226,0
2014-03-21,33.552,33.656,33.168,33.205,4252069,0
2014-03-24,33.326,33.449,32.933,33.168,2547885,0
2014-03-25,33.289,33.504,32.915,33.13,3543322,0
2014-03-26,33.355,33.457,32.699,32.718,3274995,0
2014-03-27,32.67,32.756,31.938,32.315,4980197,0
2014-03-28,32.511,32.839,32.379,32.699,2641739,0
2014-03-31,32.962,33.214,32.877,33.064,2319788,0
2014-04-01,33.233,33.514,33.205,33.457,3248362,0
2014-04-02,33.467,33.825,33.326,33.701,3329458,0
2014-04-03,33.805,33.926,33.487,33.777,2726330,0
2014-04-04,33.984,34.077,33.14,33.158,3868064,0
2014-04-07,33.037,33.083,32.379,32.653,4831812,0
2014-04-08,32.585,32.783,32.325,32.689,3728235,0
2014-04-09,32.811,32.868,32.369,32.811,4687208,0
2014-04-10,32.849,32.925,31.892,31.892,5987872,0
2014-04-11,31.64,31.695,31.181,31.22,6934306,0
2014-04-14,31.594,31.762,31.263,31.613,6092957,0
2014-04-15,31.695,31.958,31.22,31.837,4910351,0
2014-04-16,32.203,32.399,32.043,32.343,4521698,0
2014-04-17,32.343,32.67,32.249,32.503,3213267,0
2014-04-21,32.455,32.483,32.24,32.36,2825611,0
2014-04-22,32.369,32.623,32.258,32.521,3218240,0
2014-04-23,32.446,32.756,32.437,32.576,2360993,0
2014-04-24,32.766,32.849,32.417,32.68,3025945,0
2014-04-25,32.55,32.829,32.268,32.792,6043423,0
2014-04-28,33.12,33.14,31.911,32.315,6350166,0
2014-04-29,32.643,32.99,32.325,32.962,8857700,0
2014-04-30,32.972,33.664,32.849,33.627,7189176,0
2014-05-01,33.514,33.664,33.365,33.619,6171470,0
2014-05-02,33.646,34.05,33.477,33.542,3435415,0
2014-05-05,33.281,33.562,33.102,33.44,2539752,0
2014-05-06,33.271,33.383,32.775,32.783,4235690,0
2014-05-07,32.952,33.14,32.737,33.12,3855664,0
2014-05-08,33.083,33.58,33.055,33.233,2860476,0
2014-05-09,33.158,33.261,32.623,32.885,4401040,0
2014-05-12,33.12,33.393,33.037,33.365,2644973,0
2014-05-13,33.355,33.449,32.972,32.99,3573465,0
2014-05-14,32.982,33.017,32.417,32.503,3629022,0
2014-05-15,32.389,32.455,31.536,32.099,5486757,0
2014-05-16,32.034,32.258,31.79,32.144,4531815,0
2014-05-19,31.948,32.164,31.79,32.127,4427792,0
2014-05-20,32.089,32.203,31.722,31.938,2909974,0
2014-05-21,32.089,32.389,31.996,32.203,2792267,0
2014-05-22,32.164,32.455,32.108,32.446,3650891,0
2014-05-23,32.417,32.699,32.315,32.567,2500947,0
2014-05-27,32.662,32.775,32.559,32.689,3407364,0
2014-05-28,32.897,32.897,32.577,32.596,3543737,0
2014-05-29,32.55,32.794,32.437,32.776,2479531,0
2014-05-30,32.634,32.935,32.531,32.624,2615445,0
2014-06-02,32.757,33.039,32.663,32.851,2760645,0
2014-06-03,32.831,33.33,32.71,33.321,3506360,0
2014-06-04,33.256,33.764,33.199,33.604,3136175,0
2014-06-05,33.707,33.859,33.378,33.801,3250440,0
2014-06-06,33.849,34.15,33.792,34.111,2356102,0
2014-06-09,34.038,34.208,33.963,34.048,2337910,0
2014-06-10,33.876,34.254,33.811,34.244,2849395,0
2014-06-11,34.055,34.208,33.876,34.055,1848193,0
2014-06-12,33.943,34.15,33.632,33.726,1813309,0
2014-06-13,33.557,33.867,33.509,33.642,2133888,0
2014-06-16,33.567,33.594,33.35,33.557,1597396,0
2014-06-17,33.387,33.885,33.34,33.859,2333747,0
2014-06-18,33.764,33.933,33.491,33.885,3073235,0
2014-06-19,33.953,33.972,33.678,33.914,1512665,0
2014-06-20,34.038,34.055,33.84,33.914,2668804,0
2014-06-23,33.849,33.963,33.624,33.933,2118782,0
2014-06-24,33.782,34.15,33.661,33.688,1741515,0
2014-06-25,33.547,33.953,33.5,33.831,1811521,0
2014-06-26,33.782,33.876,33.321,33.736,1702817,0
2014-06-27,33.632,33.801,33.425,33.575,2296188,0
2014-06-30,33.594,33.859,33.472,33.716,1771611,0
2014-07-01,33.867,34.452,33.801,34.3,3469454,0
2014-07-02,34.226,34.337,33.831,33.885,2824501,0
2014-07-03,34.189,34.713,34.159,34.696,3198712,0
2014-07-07,34.318,34.668,34.244,34.65,3876705,0
2014-07-08,34.488,34.583,34.366,34.396,3115299,0
2014-07-09,34.452,34.593,34.244,34.452,1638087,0
2014-07-10,33.933,34.15,33.669,34.083,1690662,0
2014-07-11,33.444,34.328,33.425,34.244,1514379,0
2014-07-14,34.506,34.687,34.217,34.3,1820241,0
2014-07-15,34.347,34.603,34.074,34.29,2953716,0
2014-07-16,34.47,34.516,34.169,34.328,1626452,0
2014-07-17,34.121,34.244,33.604,33.707,3418137,0
2014-07-18,33.736,33.999,33.584,33.99,2762232,0
2014-07-21,33.831,34.14,33.707,34.074,1763195,0
2014-07-22,34.093,34.217,33.624,33.726,3018459,0
2014-07-23,33.755,33.914,33.624,33.764,1499852,0
2014-07-24,33.895,33.895,33.642,33.773,1940483,0
2014-07-25,33.594,33.755,33.152,33.19,3212193,0
2014-07-28,33.171,33.387,32.954,33.265,4032879,0
2014-07-29,33.284,33.472,33.02,33.048,3693463,0
2014-07-30,33.284,33.311,32.464,32.511,5903295,0
2014-07-31,32.249,33.01,32.051,32.163,8134262,0
2014-08-01,32.07,32.173,31.779,32.041,5052588,0
2014-08-04,32.07,32.446,31.995,32.324,3436394,0
2014-08-05,31.672,32.379,31.672,32.032,3713685,0
2014-08-06,31.788,32.464,31.749,32.379,4991333,0
2014-08-07,32.531,32.596,31.797,31.871,4978894,0
2014-08-08,31.889,32.022,31.729,32.003,5908642,0
2014-08-11,32.163,32.586,32.022,32.464,3412984,0
2014-08-12,32.379,32.671,32.334,32.577,2834352,0
2014-08-13,32.719,32.974,32.69,32.831,2384099,0
2014-08-14,32.841,33.35,32.841,33.199,2878823,0
2014-08-15,33.301,33.34,32.776,33.057,2711756,0
2014-08-18,33.218,33.632,33.208,33.547,2338793,0
2014-08-19,33.594,33.821,33.491,33.688,2442384,0
2014-08-20,33.547,34.028,33.547,33.811,3838039,0
2014-08-21,33.801,34.347,33.764,34.179,4006784,0
2014-08-22,34.15,34.3,34.048,34.179,3951931,0
2014-08-25,34.386,34.622,34.281,34.535,2686284,0
2014-08-26,34.553,35.056,34.506,34.967,4986389,0
2014-08-27,34.93,35.137,34.858,35.036,2225965,0
2014-08-28,34.865,34.987,34.695,34.874,3836747,0
2014-08-29,34.865,35.175,34.865,35.056,2753411,0
2014-09-02,35.158,35.471,34.996,35.074,2650896,0
2014-09-03,35.292,35.384,34.808,34.894,2587761,0
2014-09-04,35.006,35.273,34.779,34.799,2640844,0
2014-09-05,34.721,34.874,34.571,34.818,2485439,0
2014-09-08,34.779,35.016,34.639,34.857,3691420,0
2014-09-09,34.769,34.884,34.581,34.686,2539248,0
2014-09-10,35.026,35.365,34.912,35.138,3972482,0
2014-09-11,34.912,35.224,34.865,35.102,2131972,0
2014-09-12,35.074,35.319,34.996,35.148,2438084,0
2014-09-15,35.092,35.273,34.939,35.102,2325086,0
2014-09-16,35.036,35.337,34.977,35.214,2480193,0
2014-09-17,35.346,35.631,35.083,35.554,5916490,0
2014-09-18,35.65,36.008,35.65,35.752,3835972,0
2014-09-19,35.953,36.179,35.563,35.762,4312460,0
2014-09-22,35.592,35.64,35.273,35.319,3043081,0
2014-09-23,35.224,35.462,34.967,35.074,2372491,0
2014-09-24,35.138,35.583,35.083,35.536,2871695,0
2014-09-25,35.365,35.452,35.036,35.083,3354952,0
2014-09-26,35.184,35.708,35.065,35.527,3186756,0
2014-09-29,35.365,35.679,35.092,35.462,4290907,0
2014-09-30,35.5,35.66,35.158,35.244,4535288,0
2014-10-01,35.204,35.254,34.334,34.503,8313632,0
2014-10-02,34.523,34.857,34.277,34.695,4482678,0
2014-10-03,35.046,35.365,35.026,35.273,4187153,0
2014-10-06,35.432,35.462,34.92,34.977,3387136,0
2014-10-07,34.884,35.036,34.383,34.413,4107066,0
2014-10-08,34.413,34.987,34.383,34.93,3237335,0
2014-10-09,34.828,34.939,34.353,34.551,4291979,0
2014-10-10,34.485,34.686,34.023,34.079,4594711,0
2014-10-13,34.155,34.449,33.53,33.559,6208920,0
2014-10-14,33.681,34.268,33.446,33.879,7087046,0
2014-10-15,33.351,33.691,32.859,33.578,7375459,0
2014-10-16,32.925,34.051,32.859,33.655,5803998,0
2014-10-17,34.004,34.205,33.777,34.145,5068329,0
2014-10-20,34.059,34.676,33.937,34.485,5799466,0
2014-10-21,34.676,35.074,34.62,34.996,3883510,0
2014-10-22,35.065,35.384,34.884,34.93,2954681,0
2014-10-23,35.319,35.462,35.056,35.11,3195295,0
2014-10-24,35.158,35.573,35.056,35.527,2795390,0
2014-10-27,35.384,35.82,35.302,35.66,4839865,0
2014-10-28,36.106,36.805,36.106,36.71,5223415,0
2014-10-29,36.888,37.086,36.424,36.777,4254900,0
2014-10-30,36.767,37.135,36.587,36.995,4241190,0
2014-10-31,37.466,37.675,37.249,37.447,4549131,0
2014-11-03,37.647,37.683,37.284,37.503,3170615,0
2014-11-04,37.485,37.683,37.096,37.532,4179477,0
2014-11-05,37.835,37.845,37.522,37.779,2366602,0
2014-11-06,37.712,37.769,37.334,37.759,3207214,0
2014-11-07,37.61,38.044,37.429,38.035,3553222,0
2014-11-10,38.129,38.157,37.712,37.93,3242179,0
2014-11-11,37.968,38.261,37.901,37.996,2044985,0
2014-11-12,37.703,38.129,37.703,37.807,3045646,0
2014-11-13,37.882,37.958,37.513,37.741,3629161,0
2014-11-14,37.75,37.901,37.647,37.75,2102816,0
2014-11-17,37.675,37.958,37.61,37.921,2574059,0
2014-11-18,37.958,38.413,37.921,38.355,2914023,0
2014-11-19,38.29,38.781,38.109,38.602,3677105,0
2014-11-20,38.347,38.81,38.138,38.687,2377889,0
2014-11-21,39.141,39.159,38.915,39.113,4245484,0
2014-11-24,39.265,39.396,39.132,39.349,2304803,0
2014-11-25,39.293,39.444,38.979,39.216,2432122,0
2014-11-26,39.15,39.226,38.93,39.084,2131796,0
2014-11-28,39.141,39.511,39.076,39.246,1806377,0
2014-12-01,39.15,39.159,38.694,38.968,3464797,0
2014-12-02,38.958,39.322,38.914,39.285,3015735,0
2014-12-03,39.226,39.55,39.113,39.465,2453254,0
2014-12-04,39.35,39.501,39.122,39.256,3425529,0
2014-12-05,39.531,39.986,39.359,39.531,2915010,0
2014-12-08,39.531,40.168,39.435,40.148,3332958,0
2014-12-09,39.567,39.644,39.246,39.484,3572555,0
2014-12-10,39.416,39.683,38.978,39.037,3731314,0
2014-12-11,39.141,39.521,39.056,39.122,2490511,0
2014-12-12,38.978,39.037,38.343,38.38,3032406,0
2014-12-15,38.837,38.857,38.01,38.323,3894923,0
2014-12-16,38.078,38.788,37.877,37.915,3027497,0
2014-12-17,38.104,39.066,38.01,38.924,4833036,0
2014-12-18,39.387,39.855,39.256,39.855,4021166,0
2014-12-19,39.73,39.92,39.416,39.872,7204778,0
2014-12-22,39.929,40.054,39.465,39.73,4977222,0
2014-12-23,39.855,40.31,39.759,40.148,2749536,0
2014-12-24,40.234,40.3,39.92,40.034,707526,0
2014-12-26,40.12,40.168,39.911,39.949,1106612,0
2014-12-29,39.825,40.358,39.759,40.139,1514911,0
2014-12-30,39.949,40.32,39.855,40.168,1485353,0
2014-12-31,40.262,40.29,39.616,39.616,1611556,0
2015-01-02,39.855,40.091,39.475,39.71,1943756,0
2015-01-05,39.455,39.531,38.694,38.876,2866608,0
2015-01-06,38.827,38.949,38.068,38.239,3432930,0
2015-01-07,38.579,38.74,38.229,38.599,2847174,0
2015-01-08,38.988,39.312,38.924,39.017,2985181,0
2015-01-09,39.046,39.177,38.522,38.658,1866415,0
2015-01-12,38.714,38.74,37.905,38.304,2985154,0
2015-01-13,38.628,38.93,38.03,38.399,3588026,0
2015-01-14,37.821,37.962,37.269,37.811,3753203,0
2015-01-15,37.849,38.295,37.563,37.613,4033890,0
2015-01-16,37.563,38.02,37.487,37.972,4616313,0
2015-01-20,38.2,38.323,37.593,37.734,3451308,0
2015-01-21,37.64,38.02,37.374,37.724,3416995,0
2015-01-22,37.982,38.704,37.668,38.608,4444136,0
2015-01-23,38.569,38.74,38.114,38.143,2207268,0
2015-01-26,37.982,38.152,37.895,38.058,3259424,0
2015-01-27,37.563,38.18,37.459,37.943,2861985,0
2015-01-28,38.22,38.257,37.315,37.325,3946404,0
2015-01-29,37.374,37.752,37.213,37.603,3180511,0
2015-01-30,37.175,37.802,36.946,36.966,4820030,0
2015-02-02,37.059,37.734,36.728,37.593,5444322,0
2015-02-03,37.668,37.962,36.956,37.659,12900374,0
2015-02-04,37.573,38.333,37.573,37.772,4950003,0
2015-02-05,37.715,38.19,37.553,38.02,4234685,0
2015-02-06,38.304,38.722,38.19,38.277,3960644,0
2015-02-09,38.02,38.458,38.01,38.361,2272256,0
2015-02-10,38.714,38.808,38.22,38.569,1996041,0
2015-02-11,38.56,38.648,38.239,38.532,2057127,0
2015-02-12,38.638,39.066,38.589,39.037,2099321,0
2015-02-13,38.958,39.293,38.914,39.216,2221649,0
2015-02-17,39.122,39.692,39.056,39.465,2225764,0
2015-02-18,39.293,39.435,39.037,39.141,2412722,0
2015-02-19,38.988,39.435,38.968,39.368,2110343,0
2015-02-20,39.187,39.492,38.837,39.406,4254229,0
2015-02-23,39.387,39.397,38.949,39.113,1711956,0
2015-02-24,39.076,39.35,39.056,39.265,2447996,0
2015-02-25,39.159,39.331,38.949,38.968,2627636,0
2015-02-26,38.914,39.113,38.769,38.949,3007938,0
2015-02-27,38.958,39.076,38.677,38.924,3925291,0
2015-03-02,38.857,39.236,38.732,39.207,2993421,0
2015-03-03,39.017,39.236,38.968,39.197,1785636,0
2015-03-04,38.75,38.818,38.485,38.677,3777007,0
2015-03-05,38.809,39.229,38.75,39.124,2378795,0
2015-03-06,39.134,39.935,38.941,39.142,3412989,0
2015-03-09,39.124,39.544,38.999,39.496,2254650,0
2015-03-10,39.096,39.189,38.579,38.838,5702214,0
2015-03-11,39.096,39.649,39.039,39.429,3837307,0
2015-03-12,39.62,40.337,39.62,40.337,2644919,0
2015-03-13,40.221,40.679,39.85,40.136,5964663,0
2015-03-16,40.279,40.86,40.211,40.748,4084982,0
2015-03-17,40.547,40.777,40.346,40.584,3412359,0
2015-03-18,40.567,41.158,40.44,40.918,3630177,0
2015-03-19,40.767,40.821,40.44,40.63,2575456,0
2015-03-20,40.689,41.168,40.669,41.138,4595109,0
2015-03-23,41.138,41.444,41.032,41.032,2599030,0
2015-03-24,41.042,41.242,40.84,40.86,2705372,0
2015-03-25,40.86,41.005,40.289,40.289,2420502,0
2015-03-26,40.192,40.346,39.991,40.201,2502538,0
2015-03-27,40.069,40.201,39.869,40.04,2565609,0
2015-03-30,40.107,40.547,40.107,40.44,1924521,0
2015-03-31,40.165,40.231,39.801,39.917,3682218,0
2015-04-01,39.791,40.05,39.63,39.887,2244801,0
2015-04-02,39.945,40.269,39.781,40.211,1501461,0
2015-04-06,39.82,40.64,39.669,40.402,2548323,0
2015-04-07,40.402,40.612,40.098,40.107,1474315,0
2015-04-08,40.107,40.498,39.991,40.469,1857571,0
2015-04-09,40.298,40.557,40.165,40.518,2431620,0
2015-04-10,40.479,40.65,40.289,40.621,1803301,0
2015-04-13,40.518,40.995,40.412,40.908,1958466,0
2015-04-14,40.805,40.995,40.518,40.689,1644365,0
2015-04-15,40.698,40.958,40.602,40.748,3206529,0
2015-04-16,40.708,40.86,40.44,40.718,1735853,0
2015-04-17,40.43,40.508,39.83,39.991,2477497,0
2015-04-20,40.231,40.308,40.098,40.174,1392892,0
2015-04-21,40.249,40.365,39.487,39.535,2654272,0
2015-04-22,39.505,39.659,39.334,39.525,2754968,0
2015-04-23,39.371,39.772,39.371,39.581,3928772,0
2015-04-24,39.581,40.001,39.515,39.935,2697718,0
2015-04-27,39.982,40.011,39.487,39.515,4046741,0
2015-04-28,39.515,40.059,39.239,39.487,4636420,0
2015-04-29,39.259,39.772,39.229,39.487,5313307,0
2015-04-30,39.315,39.544,38.779,38.915,4064134,0
2015-05-01,39.199,39.479,39.058,39.229,2379221,0
2015-05-04,39.229,39.544,39.219,39.459,2862214,0
2015-05-05,39.439,39.735,39.249,39.296,2224372,0
2015-05-06,39.479,39.581,38.819,39.009,3243548,0
2015-05-07,39.106,39.479,38.915,39.315,3020232,0
2015-05-08,39.669,39.83,39.419,39.81,2064914,0
2015-05-11,39.801,39.955,39.669,39.706,1734468,0
2015-05-12,39.581,39.63,39.278,39.353,1540741,0
2015-05-13,39.239,39.544,39.239,39.487,1496163,0
2015-05-14,39.639,39.85,39.496,39.725,2067426,0
2015-05-15,39.82,39.86,39.361,39.449,2639349,0
2015-05-18,39.409,39.754,39.399,39.745,2998284,0
2015-05-19,39.887,40.249,39.81,40.201,2654401,0
2015-05-20,40.259,40.528,39.964,40.45,2259897,0
2015-05-21,40.337,40.567,40.089,40.126,1922740,0
2015-05-22,40.089,40.289,39.897,39.955,1726818,0
2015-05-26,39.878,39.935,39.278,39.324,2827962,0
2015-05-27,39.479,39.659,39.353,39.591,2880651,0
2015-05-28,39.496,39.679,39.428,39.63,2641914,0
2015-05-29,39.535,39.659,39.295,39.408,2837484,0
2015-06-01,39.591,39.679,39.167,39.314,2602450,0
2015-06-02,39.324,39.746,39.257,39.333,3452532,0
2015-06-03,39.563,40.272,39.468,39.927,6873445,0
2015-06-04,39.687,39.879,39.468,39.505,2766548,0
2015-06-05,39.869,40.128,39.591,39.821,2963391,0
2015-06-08,39.736,39.937,39.295,39.304,2536429,0
2015-06-09,39.227,39.478,39.159,39.314,1588934,0
2015-06-10,39.525,40.331,39.525,40.291,2796836,0
2015-06-11,40.262,40.674,40.214,40.579,2195797,0
2015-06-12,40.415,40.589,40.282,40.453,1352449,0
2015-06-15,40.013,40.252,39.782,40.022,1819572,0
2015-06-16,40.022,40.378,39.947,40.291,1715048,0
2015-06-17,40.415,40.492,40.022,40.138,2299528,0
2015-06-18,40.262,40.693,40.119,40.625,2089854,0
2015-06-19,40.453,40.589,40.252,40.282,2529856,0
2015-06-22,40.635,42.305,40.532,40.924,3490706,0
2015-06-23,41.039,41.087,40.684,40.791,2779796,0
2015-06-24,40.772,40.885,40.512,40.522,2158912,0
2015-06-25,40.571,40.703,40.09,40.1,2361283,0
2015-06-26,40.262,40.331,40.071,40.331,2371402,0
2015-06-29,39.782,39.879,39.535,39.554,4699722,0
2015-06-30,39.974,40.148,39.554,39.851,3026776,0
2015-07-01,40.856,42.41,40.772,42.362,10248570,0
2015-07-02,42.468,43.043,42.161,42.209,7745315,0
2015-07-06,41.767,42.313,41.672,42.257,3660531,0
2015-07-07,42.112,42.352,41.423,42.305,3587512,0
2015-07-08,41.864,41.997,41.202,41.25,3544325,0
2015-07-09,41.815,42.036,41.297,41.366,3138538,0
2015-07-10,41.988,42.103,41.815,41.969,2086307,0
2015-07-13,42.391,43.895,42.19,43.235,7229475,0
2015-07-14,43.139,43.895,42.956,43.809,4153160,0
2015-07-15,43.801,45.391,43.512,44.748,8567290,0
2015-07-16,44.931,45.459,44.855,45.323,5141497,0
2015-07-17,45.094,45.219,44.519,44.903,4133081,0
2015-07-20,45.046,45.056,44.355,44.384,4013848,0
2015-07-21,44.634,45.278,44.529,44.787,4906893,0
2015-07-22,44.787,44.912,44.308,44.491,4805289,0
2015-07-23,44.566,44.662,44.213,44.404,3596066,0
2015-07-24,44.442,44.758,44.327,44.548,2866586,0
2015-07-27,44.145,44.26,43.406,43.772,5618428,0
2015-07-28,44.615,45.957,44.203,44.912,7251589,0
2015-07-29,45.066,45.861,45.056,45.699,4279492,0
2015-07-30,45.449,46.052,45.323,46.015,2996980,0
2015-07-31,46.015,46.081,45.459,45.583,3769751,0
2015-08-03,45.861,46.244,45.64,46.235,3205181,0
2015-08-04,46.292,46.321,45.593,45.794,4069865,0
2015-08-05,46.081,46.321,45.439,45.506,3804801,0
2015-08-06,45.68,45.89,45.515,45.717,2917033,0
2015-08-07,45.534,45.966,45.391,45.947,2038323,0
2015-08-10,46.252,46.522,46.168,46.378,2110508,0
2015-08-11,45.689,46.14,45.583,45.861,2893540,0
2015-08-12,45.583,45.726,44.72,45.515,4019792,0
2015-08-13,45.543,48.843,45.459,46.8,15229942,0
2015-08-14,46.763,47.414,46.58,47.337,3314413,0
2015-08-17,46.896,47.126,46.647,47.126,3038395,0
2015-08-18,47.126,47.577,46.993,47.481,3346958,0
2015-08-19,47.156,47.49,46.791,47.165,3263924,0
2015-08-20,46.628,46.723,46.369,46.437,3796246,0
2015-08-21,45.851,46.13,44.777,44.807,5774900,0
2015-08-24,41.279,43.876,40.301,42.64,6206897,0
2015-08-25,44.039,44.327,42.841,42.841,5386533,0
2015-08-26,44.346,44.501,42.985,44.317,4826047,0
2015-08-27,44.787,45.141,44.125,45.066,3539943,0
2015-08-28,44.71,44.882,43.997,44.507,3558710,0
2015-08-31,44.295,44.458,44.103,44.246,3772122,0
2015-09-01,43.226,43.736,42.783,43.092,4759315,0
2015-09-02,43.822,44.044,43.264,43.89,3193577,0
2015-09-03,43.978,44.556,43.9,44.103,2600909,0
2015-09-04,43.466,43.63,42.773,43.062,3745848,0
2015-09-08,43.938,44.236,43.476,44.199,2523126,0
2015-09-09,44.66,44.786,43.496,43.62,2537353,0
2015-09-10,43.408,44.401,43.399,44.111,2902277,0
2015-09-11,43.796,44.246,43.554,44.246,2517725,0
2015-09-14,44.227,44.227,43.756,43.871,1829825,0
2015-09-15,44.131,44.632,43.842,44.507,2769248,0
2015-09-16,44.448,44.92,44.305,44.786,3155151,0
2015-09-17,44.834,44.969,44.007,44.111,2702046,0
2015-09-18,43.197,43.399,42.591,42.679,7706352,0
2015-09-21,43.034,43.476,42.649,43.014,4467290,0
2015-09-22,42.494,42.679,42.187,42.485,2568404,0
2015-09-23,42.591,42.975,42.466,42.802,2294900,0
2015-09-24,42.283,43.505,42.234,43.428,4690284,0
2015-09-25,43.948,44.103,43.39,43.698,2952335,0
2015-09-28,43.447,43.496,42.6,42.822,2896163,0
2015-09-29,43.034,43.428,42.571,43.381,3570550,0
2015-09-30,43.929,44.131,43.39,44.084,4549020,0
2015-10-01,44.054,44.371,43.698,44.286,2731551,0
2015-10-02,43.16,44.209,43.034,44.209,2877148,0
2015-10-05,44.526,45.076,44.411,44.939,2523880,0
2015-10-06,44.796,45.171,44.583,44.815,2557292,0
2015-10-07,45.018,45.343,44.507,45.161,2407567,0
2015-10-08,44.939,45.373,44.824,45.363,2040848,0
2015-10-09,45.432,45.749,45.018,45.141,2194858,0
2015-10-12,45.122,45.22,44.939,45.122,1579716,0
2015-10-13,44.872,45.2,44.728,44.796,1435822,0
2015-10-14,44.7,44.882,44.131,44.18,1917209,0
2015-10-15,44.603,45.22,44.448,45.21,2177307,0
2015-10-16,45.481,45.526,45.066,45.393,1989026,0
2015-10-19,45.259,45.749,45.094,45.729,2818441,0
2015-10-20,45.826,46.635,45.702,46.298,4227008,0
2015-10-21,46.49,47.251,46.337,46.616,2901138,0
2015-10-22,46.895,47.387,46.875,46.973,2886494,0
2015-10-23,47.279,47.579,47.107,47.415,3484771,0
2015-10-26,47.338,47.423,46.751,47,2962927,0
2015-10-27,44.295,44.516,42.87,43.659,13458779,0
2015-10-28,43.322,44.718,43.226,44.7,5095785,0
2015-10-29,44.652,45.432,44.564,45.373,4417754,0
2015-10-30,45.288,45.451,44.536,44.546,4700224,0
2015-11-02,44.7,45.2,44.632,45.028,3772074,0
2015-11-03,44.854,45.181,44.69,44.776,3579261,0
2015-11-04,44.747,44.892,44.556,44.864,3181874,0
2015-11-05,44.815,45.22,44.815,45.161,1640508,0
2015-11-06,45.836,46.019,45.461,45.836,3145078,0
2015-11-09,45.816,45.894,44.959,45.141,2381178,0
2015-11-10,45.046,45.624,45.046,45.585,2206903,0
2015-11-11,45.702,45.836,44.998,45.008,2297254,0
2015-11-12,44.67,44.911,44.034,44.034,3340940,0
2015-11-13,43.89,44.15,43.408,43.466,3574602,0
2015-11-16,43.39,44.209,43.352,44.18,2093291,0
2015-11-17,44.314,44.488,43.796,43.852,2619914,0
2015-11-18,43.544,44.266,43.457,44.199,3198872,0
2015-11-19,44.199,44.458,44.084,44.314,2088358,0
2015-11-20,44.498,44.71,44.093,44.276,3646256,0
2015-11-23,44.15,44.498,44.024,44.15,2162456,0
2015-11-24,43.862,44.209,43.796,44.007,1846961,0
2015-11-25,44.007,44.121,43.727,43.832,1945826,0
2015-11-27,43.979,44.229,43.726,44.065,952666,0
2015-11-30,44.085,44.394,43.677,44.152,2780248,0
2015-12-01,44.423,44.781,44.191,44.694,2175171,0
2015-12-02,44.751,44.868,44.365,44.461,2394525,0
2015-12-03,44.617,44.712,43.706,43.796,2587402,0
2015-12-04,44.025,45.34,43.949,45.187,2970655,0
2015-12-07,45.197,45.439,44.674,44.868,2139040,0
2015-12-08,44.451,44.742,44.258,44.345,2071155,0
2015-12-09,44.065,44.491,43.435,43.667,2357980,0
2015-12-10,43.638,43.979,43.426,43.533,2357256,0
2015-12-11,42.856,43.242,42.208,42.44,2614650,0
2015-12-14,42.526,42.673,41.454,41.81,3997811,0
2015-12-15,42.236,42.768,41.994,42.565,3167163,0
2015-12-16,43.068,43.426,42.208,43.127,2957115,0
2015-12-17,43.242,43.37,41.889,41.898,2977169,0
2015-12-18,41.587,41.8,40.698,40.738,5228780,0
2015-12-21,41.018,41.221,40.322,41.008,4444510,0
2015-12-22,41.357,41.898,41.046,41.85,2968767,0
2015-12-23,41.917,42.11,41.782,41.946,2665920,0
2015-12-24,41.936,42.416,41.936,42.236,894735,0
2015-12-28,41.946,42.119,41.743,42.073,1560028,0
2015-12-29,42.45,42.72,42.276,42.673,1739533,0
2015-12-30,42.673,42.778,42.411,42.411,1066389,0
2015-12-31,42.119,42.725,41.987,42.043,1499742,0
2016-01-04,41.279,41.424,40.786,41.297,2902799,0
2016-01-05,41.376,42.164,41.221,41.956,3469249,0
2016-01-06,41.104,41.376,40.564,40.862,3156169,0
2016-01-07,39.924,40.486,39.674,39.858,3645117,0
2016-01-08,40.185,40.283,39.248,39.324,3084592,0
2016-01-11,39.605,39.798,39.005,39.585,3542783,0
2016-01-12,40.001,40.127,39.372,40.021,2969695,0
2016-01-13,40.639,40.639,38.724,38.782,3674499,0
2016-01-14,38.899,39.315,38.446,38.936,3143842,0
2016-01-15,37.816,38.406,37.351,37.806,5054026,0
2016-01-19,38.213,38.376,37.564,37.834,4182776,0
2016-01-20,37.168,37.197,35.348,36.635,6284266,0
2016-01-21,36.683,37.457,36.179,36.79,3790714,0
2016-01-22,37.476,37.66,37.089,37.447,3166872,0
2016-01-25,37.401,37.554,36.344,36.402,3287686,0
2016-01-26,36.8,37.564,36.8,37.341,2948430,0
2016-01-27,37.292,38.164,37.042,37.292,3489629,0
2016-01-28,37.777,37.806,37.119,37.631,1999149,0
2016-01-29,37.902,38.881,37.729,38.872,4371281,0
2016-02-01,38.569,38.792,38.318,38.589,2440310,0
2016-02-02,38.039,38.09,37.651,37.942,3237601,0
2016-02-03,38.251,38.386,36.818,37.67,3444356,0
2016-02-04,37.486,38.511,36.926,38.502,6414492,0
2016-02-05,39.441,40.921,39.112,39.218,6372431,0
2016-02-08,38.678,38.686,37.762,38.298,4768428,0
2016-02-09,37.757,38.96,37.585,38.695,5039951,0
2016-02-10,38.89,39.344,38.426,38.446,3298411,0
2016-02-11,37.197,37.748,37.129,37.371,3725660,0
2016-02-12,38.154,39.499,38.057,39.461,3151706,0
2016-02-16,40.099,40.214,39.305,39.828,2867000,0
2016-02-17,40.273,40.708,40.185,40.544,2817090,0
2016-02-18,40.535,40.62,40.195,40.408,1889006,0
2016-02-19,40.263,40.535,40.026,40.417,1926782,0
2016-02-22,40.921,41.134,40.728,41.114,1957050,0
2016-02-23,40.911,41.018,40.185,40.36,1844936,0
2016-02-24,39.886,40.669,39.644,40.535,1733967,0
2016-02-25,40.748,41.337,40.592,41.337,1850606,0
2016-02-26,41.657,41.917,41.201,41.434,2465338,0
2016-02-29,41.288,41.424,40.738,40.748,2839638,0
2016-03-01,41.114,42.222,41.065,42.169,2880910,0
2016-03-02,42.169,42.459,41.946,42.198,2571748,0
2016-03-03,42.189,42.353,41.785,42.169,2893119,0
2016-03-04,42.266,42.907,42.062,42.537,2642101,0
2016-03-07,42.149,42.849,42.11,42.645,2279986,0
2016-03-08,42.101,42.528,41.803,42.052,2853219,0
2016-03-09,42.082,42.306,41.604,42.002,2232559,0
2016-03-10,42.092,42.567,41.576,42.421,3249255,0
2016-03-11,42.908,43.49,42.791,43.46,2463900,0
2016-03-14,43.199,43.734,42.353,43.403,2970146,0
2016-03-15,43.072,43.403,42.898,43.394,2057730,0
2016-03-16,43.286,43.978,43.112,43.83,2855140,0
2016-03-17,43.85,44.993,43.54,44.842,3128955,0
2016-03-18,44.938,45.132,44.201,44.628,5501331,0
2016-03-21,44.375,44.656,43.811,44.122,2753550,0
2016-03-22,43.997,44.725,43.774,44.521,2468880,0
2016-03-23,44.541,44.725,44.337,44.579,2664445,0
2016-03-24,44.172,44.375,43.86,44.307,3262950,0
2016-03-28,44.434,45.118,44.327,44.91,2419897,0
2016-03-29,44.823,44.89,44.356,44.88,3020712,0
2016-03-30,45.123,45.55,44.784,45.018,2362489,0
2016-03-31,45.018,45.104,44.735,44.794,3365063,0
2016-04-01,44.57,45.6,44.366,45.495,2509916,0
2016-04-04,45.445,45.56,44.948,45.028,2154846,0
2016-04-05,44.452,44.919,44.415,44.482,2003252,0
2016-04-06,44.57,44.958,44.317,44.823,1949435,0
2016-04-07,44.337,44.643,43.55,43.86,2294141,0
2016-04-08,44.229,44.346,43.585,43.774,2119846,0
2016-04-11,43.878,44.405,43.5,43.589,3483517,0
2016-04-12,43.754,44.172,43.394,44.142,2438256,0
2016-04-13,44.521,44.938,44.258,44.9,2133673,0
2016-04-14,44.91,45.212,44.628,44.735,2319411,0
2016-04-15,44.619,44.804,44.415,44.638,1826731,0
2016-04-18,44.502,44.905,44.434,44.804,1610767,0
2016-04-19,45.094,45.222,44.696,44.794,2012223,0
2016-04-20,44.9,45.386,44.706,45.261,2254691,0
2016-04-21,44.754,44.804,43.51,43.57,3928036,0
2016-04-22,43.645,44.024,43.608,43.83,2858890,0
2016-04-25,43.694,43.754,43.072,43.55,2359628,0
2016-04-26,43.724,43.898,43.57,43.794,1670137,0
2016-04-27,43.85,44.007,43.674,43.734,2188504,0
2016-04-28,43.384,43.422,42.48,42.537,4968362,0
2016-04-29,42.042,43.218,41.77,43.142,4514192,0
2016-05-02,43.422,43.83,43.214,43.704,2909894,0
2016-05-03,43.218,43.57,42.98,43.326,2264389,0
2016-05-04,42.975,43.326,42.693,42.859,1703714,0
2016-05-05,42.742,43.306,42.733,42.946,1914349,0
2016-05-06,42.645,42.839,42.246,42.645,2310398,0
2016-05-09,42.665,43.048,42.412,42.937,2020657,0
2016-05-10,43.199,43.635,43.084,43.49,1890790,0
2016-05-11,43.422,43.612,43.024,43.024,1932635,0
2016-05-12,43.296,43.456,43.024,43.256,2560061,0
2016-05-13,43.326,43.545,43.024,43.199,3000338,0
2016-05-16,43.142,43.403,43.004,43.062,2027511,0
2016-05-17,42.703,43.127,42.338,42.519,2992680,0
2016-05-18,42.441,43.306,42.441,43.161,3202635,0
2016-05-19,42.898,42.985,42.499,42.82,2264625,0
2016-05-20,43.179,43.918,43.102,43.744,2813089,0
2016-05-23,43.734,43.825,43.403,43.431,1798967,0
2016-05-24,43.714,44.385,43.598,44.201,1943515,0
2016-05-25,44.337,44.609,43.928,44.182,2114289,0
2016-05-26,44.172,44.172,43.626,43.774,1524168,0
2016-05-27,43.86,44.24,43.549,44.144,1588482,0
2016-05-31,44.349,44.505,43.82,44.114,3596200,0
2016-06-01,43.803,44.174,43.529,44.075,1615237,0
2016-06-02,43.959,44.075,43.761,43.919,1992440,0
2016-06-03,43.364,43.539,42.981,43.284,1724700,0
2016-06-06,43.314,43.699,43.304,43.401,1642106,0
2016-06-07,43.529,43.86,43.41,43.509,1829784,0
2016-06-08,43.499,43.774,43.392,43.479,1360248,0
2016-06-09,43.383,43.529,43.205,43.439,1911993,0
2016-06-10,42.943,43.124,42.581,42.746,1978960,0
2016-06-13,42.67,43.378,42.62,43.04,2561860,0
2016-06-14,42.874,43.274,42.737,42.884,3154267,0
2016-06-15,42.961,43.099,42.299,42.317,2475589,0
2016-06-16,42.024,42.894,41.898,42.796,2522796,0
2016-06-17,42.991,43.069,42.62,42.971,4039046,0
2016-06-20,43.579,43.879,43.025,43.069,1905722,0
2016-06-21,43.304,43.454,42.991,43.186,1453780,0
2016-06-22,43.284,43.575,42.991,43.03,1752239,0
2016-06-23,43.754,43.939,43.607,43.909,1620901,0
2016-06-24,41.644,42.825,41.37,41.409,4720574,0
2016-06-27,40.756,40.766,39.885,40.022,3067118,0
2016-06-28,40.726,41.174,40.403,41.126,2455105,0
2016-06-29,41.585,42.171,41.243,42.151,2474677,0
2016-06-30,42.299,43.364,41.994,43.344,4003531,0
2016-07-01,43.129,43.559,43.055,43.225,2514621,0
2016-07-05,42.786,42.815,41.879,42.064,2339645,0
2016-07-06,41.789,41.966,41.331,41.732,3908394,0
2016-07-07,41.702,42.239,41.477,41.722,2262067,0
2016-07-08,42.131,42.68,42.131,42.561,3568583,0
2016-07-11,42.698,42.961,42.61,42.756,2100035,0
2016-07-12,43.176,43.346,42.776,42.815,2482913,0
2016-07-13,42.786,42.894,42.259,42.415,1934654,0
2016-07-14,43.129,43.294,42.689,42.776,2603794,0
2016-07-15,42.933,42.961,42.581,42.728,2005896,0
2016-07-18,42.805,43.354,42.635,42.718,3527109,0
2016-07-19,42.435,42.884,42.344,42.737,1855473,0
2016-07-20,42.825,42.884,42.561,42.708,2359461,0
2016-07-21,42.737,42.756,42.299,42.455,1883073,0
2016-07-22,42.541,43.734,42.541,43.724,3376501,0
2016-07-25,43.664,43.764,43.186,43.344,1532072,0
2016-07-26,43.294,43.616,43.084,43.167,1708155,0
2016-07-27,43.059,43.249,42.776,42.786,1855568,0
2016-07-28,42.64,43.139,42.64,42.904,2327801,0
2016-07-29,39.857,39.867,38.01,38.92,17326604,0
2016-08-01,38.947,39.251,38.566,39.076,7984146,0
2016-08-02,38.966,39.211,38.738,39.181,7623314,0
2016-08-03,39.339,39.602,39.066,39.602,5121376,0
2016-08-04,39.592,39.759,39.162,39.301,4650563,0
2016-08-05,39.582,39.875,39.466,39.7,3080861,0
2016-08-08,39.837,39.973,39.539,39.68,2342846,0
2016-08-09,39.612,39.787,39.367,39.456,2321396,0
2016-08-10,39.181,39.476,39.006,39.329,3158105,0
2016-08-11,39.358,39.612,39.271,39.31,1631688,0
2016-08-12,39.086,39.281,38.811,39.153,2801073,0
2016-08-15,39.339,39.495,39.196,39.271,1464636,0
2016-08-16,39.066,39.456,39.031,39.056,2175752,0
2016-08-17,39.056,39.241,38.91,39.066,1953458,0
2016-08-18,38.966,39.301,38.963,39.281,2687255,0
2016-08-19,39.096,39.387,38.881,39.31,2633752,0
2016-08-22,39.31,39.495,39.106,39.436,2569432,0
2016-08-23,39.486,39.602,39.162,39.181,2520750,0
2016-08-24,39.281,39.281,38.986,39.106,2299986,0
2016-08-25,39.096,39.339,38.996,39.143,2537090,0
2016-08-26,39.171,39.426,38.752,38.937,3012149,0
2016-08-29,39.026,39.466,39.026,39.397,3118419,0
2016-08-30,39.387,40.231,39.358,40.182,4132670,0
2016-08-31,40.201,40.37,39.908,40.321,3308633,0
2016-09-01,40.437,40.447,39.573,39.948,3492081,0
2016-09-02,40.065,40.286,39.943,40.241,1946117,0
2016-09-06,40.144,40.144,39.819,39.995,2580631,0
2016-09-07,39.809,40.753,39.702,40.743,3076292,0
2016-09-08,40.733,40.939,40.201,40.231,4043992,0
2016-09-09,40.045,40.683,39.771,40.301,4089901,0
2016-09-12,40.055,41.341,39.662,41.243,5919733,0
2016-09-13,40.792,41.239,40.643,41.095,4722384,0
2016-09-14,41.046,41.243,40.844,41.037,3886825,0
2016-09-15,40.849,41.503,40.802,41.381,2903115,0
2016-09-16,41.291,41.291,40.849,41.037,4736471,0
2016-09-19,41.243,41.478,41.028,41.272,3768254,0
2016-09-20,41.478,41.478,41.15,41.204,2947502,0
2016-09-21,41.478,42.038,41.331,41.724,7329442,0
2016-09-22,41.802,42.406,41.626,42.342,4431794,0
2016-09-23,41.96,42.304,41.96,41.989,2479787,0
2016-09-26,41.724,41.842,41.498,41.606,1916947,0
2016-09-27,41.527,42.028,41.43,41.93,1927654,0
2016-09-28,42.068,42.161,41.685,42.136,1670614,0
2016-09-29,42.008,42.244,41.356,41.577,1928233,0
2016-09-30,41.792,42.156,41.636,42.038,3631053,0
2016-10-03,41.97,42.078,41.616,41.724,1873913,0
2016-10-04,41.91,43.089,41.724,42.98,5104463,0
2016-10-05,43.049,43.599,43.019,43.325,3464375,0
2016-10-06,43.501,43.797,42.863,42.893,3148804,0
2016-10-07,42.99,43.139,42.667,42.813,2244765,0
2016-10-10,43,43.215,42.803,42.883,1869401,0
2016-10-11,42.764,43.019,42.161,42.401,2693939,0
2016-10-12,42.411,42.794,42.401,42.607,1841281,0
2016-10-13,42.215,42.362,41.753,42.078,2112158,0
2016-10-14,42.411,43.019,42.411,42.52,2169364,0
2016-10-17,42.627,42.754,42.332,42.352,1541009,0
2016-10-18,42.726,42.853,42.362,42.46,1310229,0
2016-10-19,42.5,42.705,42.421,42.48,2383888,0
2016-10-20,42.304,42.401,41.989,42.107,2944895,0
2016-10-21,41.685,42.058,41.527,41.802,2120201,0
2016-10-24,42.146,42.401,41.989,42.136,1652974,0
2016-10-25,42.126,42.136,41.675,41.93,1897403,0
2016-10-26,41.842,42.823,41.646,42.637,2299932,0
2016-10-27,42.813,42.903,42.284,42.322,2813511,0
2016-10-28,43.049,44.562,43.049,43.441,5517047,0
2016-10-31,43.883,43.883,43.295,43.305,3177855,0
2016-11-01,43.471,43.551,42.898,43.335,3367040,0
2016-11-02,43.196,43.471,43.019,43.295,3045013,0
2016-11-03,43.365,43.601,42.873,42.951,3452191,0
2016-11-04,42.96,43.059,42.392,42.431,2947222,0
2016-11-07,43.265,43.647,43.235,43.647,2362806,0
2016-11-08,43.541,44.209,43.383,43.913,1960824,0
2016-11-09,44.246,45.15,43.903,44.884,2820885,0
2016-11-10,45.416,46.024,45.239,45.455,3434444,0
2016-11-11,45.269,46.004,45.21,45.965,1929440,0
2016-11-14,46.181,47.154,46.151,47.054,4397611,0
2016-11-15,46.868,47.084,46.525,47.015,2415399,0
2016-11-16,46.455,46.495,45.455,45.729,2827448,0
2016-11-17,45.651,46.23,45.485,46.113,2875153,0
2016-11-18,46.073,46.495,45.955,46.387,1697541,0
2016-11-21,46.525,46.613,46.329,46.446,1637965,0
2016-11-22,46.545,46.751,46.181,46.691,1777344,0
2016-11-23,46.829,47.154,46.682,47.124,2049481,0
2016-11-25,47.144,47.29,46.888,46.995,845190,0
2016-11-28,46.603,46.839,46.142,46.545,2309792,0
2016-11-29,46.692,46.83,46.219,46.288,1920401,0
2016-11-30,46.752,46.984,46.436,46.485,3989135,0
2016-12-01,46.633,47.244,46.623,47.127,2097025,0
2016-12-02,47.067,47.117,46.535,46.781,1872067,0
2016-12-05,47.196,47.264,46.653,46.979,1700891,0
2016-12-06,47.205,47.626,47.037,47.591,1962027,0
2016-12-07,47.581,47.768,46.56,46.88,5542718,0
2016-12-08,47.117,47.653,46.989,47.344,2829459,0
2016-12-09,47.541,48.035,47.324,47.885,3177260,0
2016-12-12,47.748,48.005,47.364,47.925,2457638,0
2016-12-13,47.955,48.162,47.314,47.611,2047361,0
2016-12-14,47.344,47.828,46.976,47.205,2560205,0
2016-12-15,47.274,47.895,47.269,47.324,2540801,0
2016-12-16,47.441,47.481,46.87,47.007,6013532,0
2016-12-19,47.117,47.244,46.623,47.186,1800330,0
2016-12-20,47.344,47.531,47.047,47.364,2746126,0
2016-12-21,47.384,47.838,47.15,47.561,1455151,0
2016-12-22,47.431,47.611,47.137,47.511,1724734,0
2016-12-23,47.491,47.638,47.364,47.601,1065555,0
2016-12-27,47.571,47.748,47.431,47.601,845947,0
2016-12-28,47.768,47.768,47.077,47.087,851711,0
2016-12-29,47.157,47.294,46.86,47.077,1265319,0
2016-12-30,47.196,47.196,46.88,47.007,1332471,0
2017-01-03,47.698,47.875,46.979,47.107,4315078,0
2017-01-04,47.294,48.054,47.294,47.895,3029248,0
2017-01-05,47.738,48.073,47.413,47.698,1635389,0
2017-01-06,47.057,48.063,46.83,47.798,2970157,0
2017-01-09,47.621,47.875,47.421,47.421,1885171,0
2017-01-10,47.541,48.102,47.384,47.778,2520664,0
2017-01-11,47.708,48.192,47.541,47.856,2410376,0
2017-01-12,47.531,47.648,46.974,47.581,1907782,0
2017-01-13,47.808,48.252,47.634,47.678,1758025,0
2017-01-17,47.264,48,46.969,47.885,2789155,0
2017-01-18,48.102,49.011,47.431,48.734,4892102,0
2017-01-19,48.774,48.794,47.413,47.591,3521473,0
2017-01-20,47.738,48.063,47.471,47.658,2744480,0
2017-01-23,47.591,47.753,46.895,47.057,2401905,0
2017-01-24,47.254,47.561,47.157,47.254,2168392,0
2017-01-25,47.638,47.866,47.324,47.698,3761895,0
2017-01-26,47.838,48.059,47.638,47.915,2608997,0
2017-01-27,48.015,48.349,47.63,48.271,2042639,0
2017-01-30,47.828,48.305,47.748,48.3,3251520,0
2017-01-31,48.083,48.359,47.778,48.054,2460326,0
2017-02-01,48.32,48.439,47.611,47.788,2595010,0
2017-02-02,47.668,47.833,47.166,47.324,3180216,0
2017-02-03,47.354,47.778,46.159,46.692,7077513,0
2017-02-06,46.633,47.017,46.525,46.91,2491209,0
2017-02-07,47.176,47.294,46.643,46.712,2305310,0
2017-02-08,46.525,46.618,46.356,46.416,1671181,0
2017-02-09,46.535,46.929,46.411,46.9,2654910,0
2017-02-10,47.017,47.224,46.81,47.214,2012805,0
2017-02-13,47.431,47.778,47.254,47.403,3007982,0
2017-02-14,47.461,47.915,47.284,47.847,2575636,0
2017-02-15,47.856,48.035,47.501,47.945,3100174,0
2017-02-16,47.866,48.162,47.678,47.945,3045051,0
2017-02-17,47.798,47.975,47.456,47.708,3540467,0
2017-02-21,47.748,48.32,47.728,48.271,2633726,0
2017-02-22,48.112,48.192,47.788,48.035,2732884,0
2017-02-23,48.152,48.252,47.708,48.132,2020363,0
2017-02-24,47.788,48.102,47.698,47.965,1171584,0
2017-02-27,48.142,48.339,47.925,48.271,2350232,0
2017-02-28,48.035,48.459,48.016,48.232,2645321,0
2017-03-01,49.07,49.455,48.754,49.021,3424720,0
2017-03-02,49.298,49.555,48.545,48.584,1719597,0
2017-03-03,48.684,48.847,48.475,48.713,1957798,0
2017-03-06,48.426,48.649,48.337,48.356,1721115,0
2017-03-07,48.287,48.416,48.099,48.228,2037787,0
2017-03-08,48.525,48.693,48.054,48.069,2230729,0
2017-03-09,47.851,49.139,47.851,48.852,8678502,0
2017-03-10,48.951,49.318,48.684,49.278,2994880,0
2017-03-13,49.269,49.327,48.981,49.119,2360546,0
2017-03-14,48.991,49.417,48.812,49.308,2298943,0
2017-03-15,49.387,49.715,49.124,49.427,3566908,0
2017-03-16,49.773,49.813,48.258,48.376,4754235,0
2017-03-17,48.466,48.604,47.94,48.346,3638525,0
2017-03-20,48.346,48.426,47.822,47.832,2333968,0
2017-03-21,48.228,48.277,47.16,47.286,3947975,0
2017-03-22,47.028,47.549,46.632,47.376,3195983,0
2017-03-23,47.276,47.762,47.108,47.148,2229778,0
2017-03-24,47.187,47.396,46.751,46.91,2657392,0
2017-03-27,46.305,47.118,45.938,47.028,2324440,0
2017-03-28,46.87,47.514,46.85,47.266,1989331,0
2017-03-29,47.246,47.246,46.84,46.86,1763730,0
2017-03-30,46.761,47.396,46.761,47.386,2134275,0
2017-03-31,47.296,47.662,47.128,47.642,4303113,0
2017-04-03,47.564,47.772,47.148,47.702,4534270,0
2017-04-04,47.584,47.752,47.346,47.484,2124792,0
2017-04-05,47.732,48.03,47.326,47.336,3860915,0
2017-04-06,47.336,47.87,47.167,47.652,3154498,0
2017-04-07,47.405,47.672,47.216,47.405,2310980,0
2017-04-10,47.366,47.88,47.276,47.652,3149891,0
2017-04-11,47.534,47.792,47.386,47.782,2276123,0
2017-04-12,47.584,47.642,47.158,47.396,2664865,0
2017-04-13,47.246,47.642,47.078,47.306,2911321,0
2017-04-17,47.396,47.98,47.296,47.93,2400863,0
2017-04-18,47.662,47.782,47.088,47.266,1842269,0
2017-04-19,47.514,47.614,46.642,46.84,3294786,0
2017-04-20,47.038,47.381,46.553,47.206,3509782,0
2017-04-21,47.088,47.396,46.79,46.86,2389591,0
2017-04-24,47.454,47.574,46.929,46.939,7856370,0
2017-04-25,47.326,47.474,46.998,47.326,3422402,0
2017-04-26,47.414,48.277,47.306,47.682,3384342,0
2017-04-27,47.732,48.02,47.564,47.812,2935539,0
2017-04-28,47.782,48.218,46.27,47.93,4111199,0
2017-05-01,48.099,48.466,47.782,48.277,2262350,0
2017-05-02,48.228,48.693,48.183,48.337,2146105,0
2017-05-03,48.317,48.773,48.228,48.604,1698090,0
2017-05-04,48.892,49.189,48.684,48.921,2210788,0
2017-05-05,48.991,49.07,48.882,49.06,1633388,0
2017-05-08,49.041,49.159,48.842,48.931,1932906,0
2017-05-09,49.08,49.298,48.713,48.822,2669749,0
2017-05-10,48.723,49.457,48.664,49.308,2200064,0
2017-05-11,49.219,49.219,48.803,49.1,2162635,0
2017-05-12,48.793,48.862,48.565,48.644,2056186,0
2017-05-15,48.713,48.862,48.485,48.763,1790507,0
2017-05-16,48.872,49.045,48.53,48.842,1855618,0
2017-05-17,48.178,48.649,48.138,48.466,3226847,0
2017-05-18,48.277,48.614,48.213,48.258,2524361,0
2017-05-19,48.485,48.565,47.93,47.99,2287494,0
2017-05-22,48.208,48.674,48.099,48.366,1790761,0
2017-05-23,48.366,48.793,48.287,48.713,1487905,0
2017-05-24,48.723,48.936,48.649,48.793,1787746,0
2017-05-25,49.11,49.387,48.901,49.278,1739190,0
2017-05-26,49.189,49.189,48.594,48.793,2764858,0
2017-05-30,48.723,48.967,48.643,48.842,1335946,0
2017-05-31,48.852,49.29,48.713,49.181,2479389,0
2017-06-01,49.151,49.659,48.972,49.629,2313301,0
2017-06-02,49.45,49.629,49.251,49.43,1955804,0
2017-06-05,49.39,49.569,49.241,49.241,1606628,0
2017-06-06,49.42,49.569,49.211,49.37,3055318,0
2017-06-07,49.44,49.689,49.181,49.5,1843309,0
2017-06-08,49.46,50.565,49.46,50.505,3483809,0
2017-06-09,50.704,51.372,50.49,51.292,3070913,0
2017-06-12,51.222,51.471,50.625,50.904,2652554,0
2017-06-13,51.043,51.571,50.924,51.451,1860903,0
2017-06-14,51.382,51.73,51.172,51.63,1611063,0
2017-06-15,51.342,51.795,51.222,51.65,2423988,0
2017-06-16,51.551,52.188,51.465,52.188,4235282,0
2017-06-19,52.298,52.437,52.108,52.228,1706982,0
2017-06-20,52.089,52.268,51.999,52.009,1513549,0
2017-06-21,51.979,52.019,51.421,51.531,2115403,0
2017-06-22,51.382,51.601,51.192,51.382,1459132,0
2017-06-23,51.431,51.562,51.113,51.232,2156527,0
2017-06-26,51.521,51.959,51.401,51.8,2552597,0
2017-06-27,51.81,52.367,51.75,51.979,3114498,0
2017-06-28,52.218,52.596,52.049,52.507,2723002,0
2017-06-29,52.995,53.154,52.328,52.527,2902831,0
2017-06-30,52.746,52.855,52.059,52.347,2398724,0
2017-07-03,52.557,53.054,52.482,52.616,1245472,0
2017-07-05,52.736,52.824,52.328,52.487,2022447,0
2017-07-06,52.507,52.706,52.208,52.337,1859520,0
2017-07-07,52.407,52.696,52.228,52.507,1286706,0
2017-07-10,52.357,52.766,52.308,52.646,1531395,0
2017-07-11,52.666,52.795,52.288,52.527,1534821,0
2017-07-12,52.527,52.806,52.397,52.646,1543555,0
2017-07-13,52.706,53.134,52.696,53.054,1316556,0
2017-07-14,52.716,53.274,52.616,53.134,1747593,0
2017-07-17,53.094,53.433,52.945,53.353,1652437,0
2017-07-18,53.154,53.353,53.065,53.343,1200038,0
2017-07-19,53.333,53.682,53.224,53.662,1156611,0
2017-07-20,53.682,53.971,53.483,53.552,2230199,0
2017-07-21,53.483,53.751,53.353,53.562,1820011,0
2017-07-24,53.562,53.642,53.343,53.473,2010855,0
2017-07-25,53.961,53.971,53.577,53.712,2347329,0
2017-07-26,53.742,53.791,52.835,52.995,2470096,0
2017-07-27,52.995,53.174,52.467,52.696,3449662,0
2017-07-28,53.274,54.966,53.154,54.588,4683719,0
2017-07-31,54.956,55.056,54.648,54.767,2722728,0
2017-08-01,55.056,55.564,54.707,55.474,2828520,0
2017-08-02,55.414,55.793,55.116,55.394,2713624,0
2017-08-03,55.305,55.624,55.156,55.604,1780317,0
2017-08-04,55.872,56.331,55.773,56.052,1488766,0
2017-08-07,55.992,56.082,55.713,55.733,1594979,0
2017-08-08,55.693,56.36,55.663,55.813,1672856,0
2017-08-09,55.753,56.012,55.633,56.002,1784844,0
2017-08-10,55.683,55.828,55.394,55.494,1526788,0
2017-08-11,55.494,56.012,55.355,55.803,1795992,0
2017-08-14,56.141,56.43,56.092,56.211,1458107,0
2017-08-15,56.44,56.749,56.37,56.57,1951384,0
2017-08-16,56.679,56.918,56.261,56.271,1398876,0
2017-08-17,56.211,56.37,55.335,55.365,1463988,0
2017-08-18,55.195,55.385,54.777,55.325,4504849,0
2017-08-21,55.414,55.414,54.897,55.046,1334094,0
2017-08-22,55.156,55.394,55.091,55.325,1303438,0
2017-08-23,55.036,55.185,54.862,54.917,2075430,0
2017-08-24,55.046,55.136,54.379,54.399,1746435,0
2017-08-25,54.568,54.936,54.453,54.797,2072240,0
2017-08-28,54.458,54.678,53.363,54.259,2622494,0
2017-08-29,53.811,54.309,53.712,54.1,2058136,0
2017-08-30,54.12,54.66,53.64,54.35,1915000,0
2017-08-31,54.43,54.61,53.85,54.07,2141665,0
2017-09-01,54.14,54.48,53.93,54.05,1712957,0
2017-09-05,53.82,53.83,52.74,52.88,2302658,0
2017-09-06,52.9,53.14,52.435,52.77,2763389,0
2017-09-07,52.72,52.72,51.57,51.64,2721285,0
2017-09-08,51.26,53.21,51.2,53.17,3502233,0
2017-09-11,54.18,54.69,53.84,53.94,4095047,0
2017-09-12,53.97,54.23,53.73,53.84,1828233,0
2017-09-13,53.7,53.77,53.45,53.51,1853175,0
2017-09-14,53.48,53.6,52.91,53.33,2345008,0
2017-09-15,53.31,53.73,53.26,53.71,2940323,0
2017-09-18,53.81,53.98,53.595,53.83,1884079,0
2017-09-19,53.76,54.655,53.76,54.41,1983753,0
2017-09-20,54.45,55.33,54.45,55.13,2157840,0
2017-09-21,55.12,55.44,54.33,54.35,2064698,0
2017-09-22,54.28,54.5,54.015,54.45,1360706,0
2017-09-25,54.39,54.85,54.205,54.68,1282302,0
2017-09-26,54.56,55.07,54.45,54.9,2504939,0
2017-09-27,55.41,55.49,55.01,55.04,1690722,0
2017-09-28,54.9,55.26,54.65,55.12,1102072,0
2017-09-29,54.97,55.45,54.89,55.43,1315562,0
2017-10-02,55.89,55.965,55.39,55.6,2596513,0
2017-10-03,55.54,55.71,55.32,55.42,2262695,0
2017-10-04,55.43,55.81,55.36,55.68,1736353,0
2017-10-05,55.72,55.87,55.4,55.49,1904448,0
2017-10-06,55.67,55.93,55.55,55.62,1429988,0
2017-10-09,55.64,55.865,55.39,55.58,1159630,0
2017-10-10,55.48,55.98,55.48,55.93,1869829,0
2017-10-11,55.8,55.94,55.51,55.87,978275,0
2017-10-12,55.87,56,55.71,55.86,1454491,0
2017-10-13,55.93,56.28,55.73,55.99,1239234,0
2017-10-16,56,56.26,55.88,56.08,1196081,0
2017-10-17,56.31,56.33,55.75,55.81,1538034,0
2017-10-18,55.9,56.01,55.45,55.52,1640060,0
2017-10-19,55.47,56.48,55.39,56.47,1333156,0
2017-10-20,56.89,56.99,56.405,56.49,1146663,0
2017-10-23,53.99,54.51,53.6,54.06,4906781,0
2017-10-24,54.36,54.95,54.13,54.88,3538102,0
2017-10-25,54.76,55.41,54.495,54.84,2202702,0
2017-10-26,55.2,55.575,54.86,55.56,2800376,0
2017-10-27,55.42,55.445,55.04,55.2,2175157,0
2017-10-30,55.08,55.58,55.065,55.18,1366109,0
2017-10-31,55.12,55.3,54.72,55.05,1933140,0
2017-11-01,55.3,55.78,55.14,55.25,2234296,0
2017-11-02,55.3,56.045,55.16,55.71,1679098,0
2017-11-03,55.32,55.84,55.21,55.84,1544313,0
2017-11-06,55.85,55.97,55.49,55.89,1337219,0
2017-11-07,56,56.24,55.21,55.34,1701450,0
2017-11-08,55.36,55.47,55.1,55.2,1560756,0
2017-11-09,55.02,55.365,54.835,55.25,1675776,0
2017-11-10,55.19,55.61,55.08,55.52,1281366,0
