Date,Open,High,Low,Close,Volume,OpenInt
1996-08-02,10.849,11.265,10.29,11.265,4455449,0
1996-08-05,10.989,11.542,10.989,11.265,604942,0
1996-08-06,10.989,11.542,10.989,11.198,323801,0
1996-08-07,11.124,11.683,11.124,11.474,138173,0
1996-08-08,11.683,11.825,11.124,11.405,223136,0
1996-08-09,11.405,12.242,11.405,11.957,101503,0
1996-08-12,11.825,12.516,11.825,12.242,153273,0
1996-08-13,12.66,12.66,11.957,12.101,257772,0
1996-08-14,12.242,13.626,11.683,13.21,432974,0
1996-08-15,13.352,14.329,13.21,14.187,441602,0
1996-08-16,14.044,15.296,14.044,14.877,412842,0
1996-08-19,15.296,15.296,14.877,15.163,307743,0
1996-08-20,15.019,15.296,13.075,13.91,540708,0
1996-08-21,13.91,14.877,13.91,14.745,199888,0
1996-08-22,15.019,15.019,14.461,14.745,158545,0
1996-08-23,14.602,14.602,14.187,14.187,133258,0
1996-08-26,14.187,14.602,12.934,13.42,322843,0
1996-08-27,13.495,14.044,13.495,13.91,282696,0
1996-08-28,14.461,15.995,14.044,15.712,594637,0
1996-08-29,15.995,16.272,15.439,15.712,105220,0
1996-08-30,15.439,15.995,15.439,15.579,100545,0
1996-09-03,15.019,16.13,15.019,16.13,151593,0
1996-09-04,16.272,17.039,15.995,16.83,236921,0
1996-09-05,16.689,17.247,16.689,16.83,223020,0
1996-09-06,16.689,16.964,16.689,16.689,74899,0
1996-09-09,16.548,16.964,16.548,16.548,19413,0
1996-09-10,16.548,17.247,16.548,17.172,70465,0
1996-09-11,16.83,17.247,16.83,16.964,31160,0
1996-09-12,17.524,17.8,16.964,17.247,118042,0
1996-09-13,17.247,17.8,17.247,17.8,133021,0
1996-09-16,17.8,17.8,17.247,17.247,87363,0
1996-09-17,17.247,17.8,17.247,17.315,75618,0
1996-09-18,17.524,17.8,17.247,17.247,15579,0
1996-09-19,17.247,18.776,17.247,18.776,125948,0
1996-09-20,18.217,20.303,18.217,20.236,229610,0
1996-09-23,19.751,21.137,19.751,21.07,108332,0
1996-09-24,21.003,21.003,20.445,20.721,523571,0
1996-09-25,20.862,21.554,20.862,21.422,136494,0
1996-09-26,21.696,21.973,21.278,21.973,138294,0
1996-09-27,21.973,22.673,21.837,22.673,100424,0
1996-09-30,22.673,23.091,22.39,23.091,69025,0
1996-10-01,22.673,23.64,22.113,22.179,125230,0
1996-10-02,22.39,22.39,19.053,20.17,945640,0
1996-10-03,20.027,20.17,19.751,19.751,72623,0
1996-10-04,19.751,20.721,19.751,20.654,150995,0
1996-10-07,20.585,21.696,20.303,21.422,470125,0
1996-10-08,21.696,21.696,20.509,20.585,79333,0
1996-10-09,21.003,21.003,19.751,19.751,98026,0
1996-10-10,19.751,20.17,19.334,19.334,32237,0
1996-10-11,19.751,19.751,19.334,19.469,184191,0
1996-10-14,19.334,19.61,19.334,19.469,62076,0
1996-10-15,19.334,20.445,19.334,20.027,197013,0
1996-10-16,20.303,20.445,19.819,20.445,467367,0
1996-10-17,20.445,20.445,20.027,20.303,12342,0
1996-10-18,20.445,21.003,20.027,21.003,54765,0
1996-10-21,21.003,21.003,19.469,19.885,81250,0
1996-10-22,19.61,20.027,18.357,18.357,288452,0
1996-10-23,18.501,19.259,17.383,17.383,249262,0
1996-10-24,17.247,17.8,16.416,16.83,86764,0
1996-10-25,16.83,16.83,16.548,16.548,484864,0
1996-10-28,16.548,16.83,15.019,15.296,79093,0
1996-10-29,15.163,15.995,14.187,14.745,480190,0
1996-10-30,14.602,15.712,14.602,15.504,112527,0
1996-10-31,15.712,15.712,15.019,15.296,244109,0
1996-11-01,15.019,15.579,15.019,15.296,36309,0
1996-11-04,15.439,15.439,15.019,15.054,16776,0
1996-11-05,15.439,15.439,14.187,14.461,42063,0
1996-11-06,14.602,14.602,14.187,14.602,24208,0
1996-11-07,13.91,14.187,13.352,13.768,123914,0
1996-11-08,13.768,14.461,13.768,14.187,82451,0
1996-11-11,14.044,14.461,13.21,13.42,161901,0
1996-11-12,13.21,13.768,13.21,13.626,72261,0
1996-11-13,13.21,13.626,13.21,13.495,252136,0
1996-11-14,13.352,14.602,13.352,14.602,199170,0
1996-11-15,14.602,14.877,13.91,14.187,46497,0
1996-11-18,14.187,15.019,14.044,14.668,79692,0
1996-11-19,14.877,15.163,14.602,14.745,105816,0
1996-11-20,14.877,14.877,14.461,14.461,18934,0
1996-11-21,14.877,14.877,12.794,13.495,87122,0
1996-11-22,12.794,13.075,12.726,13,1851016,0
1996-11-25,13,13.21,13,13,532320,0
1996-11-26,13,13.21,12.869,12.934,286772,0
1996-11-27,12.934,13.21,12.934,12.934,81729,0
1996-11-29,12.934,13.21,12.934,12.934,27683,0
1996-12-02,12.934,14.254,12.934,14.119,174245,0
1996-12-03,14.187,14.187,13.626,13.626,125948,0
1996-12-04,13.626,13.91,13.352,13.626,135175,0
1996-12-05,13.352,13.768,13.352,13.768,32475,0
1996-12-06,12.794,13.626,12.794,13.21,113728,0
1996-12-09,13.21,14.329,13.21,14.044,528486,0
1996-12-10,14.187,15.163,13.91,14.745,253815,0
1996-12-11,14.461,14.602,14.044,14.393,89877,0
1996-12-12,14.602,14.602,14.187,14.187,148718,0
1996-12-13,14.187,14.602,14.187,14.187,99588,0
1996-12-16,14.044,14.877,14.044,14.502,229610,0
1996-12-17,14.329,14.745,14.044,14.044,146200,0
1996-12-18,14.187,14.187,13.91,13.91,25047,0
1996-12-19,14.187,14.187,13.91,13.91,13662,0
1996-12-20,13.91,14.187,13.768,13.91,26005,0
1996-12-23,13.626,13.768,13.495,13.701,125589,0
1996-12-24,13.495,13.768,13.495,13.626,19655,0
1996-12-26,13.352,13.626,13.352,13.352,2996,0
1996-12-27,13.352,13.768,12.516,13.21,232606,0
1996-12-30,12.934,13.21,12.934,12.934,156388,0
1996-12-31,13.495,13.495,12.934,13.495,31758,0
1997-01-02,13.495,13.768,13.352,13.352,45179,0
1997-01-03,13.352,14.187,13.352,13.768,73460,0
1997-01-06,14.187,14.187,13.768,14.187,18337,0
1997-01-07,14.187,14.187,13.495,13.91,52130,0
1997-01-08,14.044,14.254,13.626,13.626,106296,0
1997-01-09,13.626,13.91,13.286,13.495,115044,0
1997-01-10,13.495,13.626,13.495,13.626,10665,0
1997-01-13,13.768,13.91,13.495,13.91,46857,0
1997-01-14,14.187,14.187,13.352,13.626,100906,0
1997-01-15,13.352,13.626,13.075,13.495,205282,0
1997-01-16,13.21,13.626,13.143,13.286,447236,0
1997-01-17,13.626,13.768,13.21,13.495,54047,0
1997-01-20,13.495,13.626,13.21,13.42,9228,0
1997-01-21,13.352,14.187,13.352,13.768,268917,0
1997-01-22,13.768,14.044,13.495,13.495,25047,0
1997-01-23,13.495,13.768,13.352,13.352,25166,0
1997-01-24,13.352,13.768,12.101,13.21,82808,0
1997-01-27,13.21,13.352,12.869,13.352,26484,0
1997-01-28,13.075,14.187,13.075,13.978,78735,0
1997-01-29,13.768,14.044,13.626,14.044,49971,0
1997-01-30,13.626,14.044,13.495,13.91,47456,0
1997-01-31,13.91,13.91,13.286,13.626,14981,0
1997-02-03,13.626,13.626,12.101,12.374,104618,0
1997-02-04,12.374,12.934,12.242,12.516,55965,0
1997-02-05,13.352,13.352,12.516,12.794,22051,0
1997-02-06,12.934,12.934,12.374,12.794,14023,0
1997-02-07,12.794,13.352,12.794,13.352,227694,0
1997-02-10,13.21,14.044,12.374,12.794,100906,0
1997-02-11,12.66,12.934,11.957,12.101,33195,0
1997-02-12,12.242,12.516,11.683,12.242,52845,0
1997-02-13,12.374,12.934,12.101,12.934,38106,0
1997-02-14,13.075,13.21,12.794,13.21,40864,0
1997-02-18,12.934,13.075,12.516,12.794,10187,0
1997-02-19,12.516,12.794,12.516,12.794,6951,0
1997-02-20,12.66,12.794,12.516,12.516,23848,0
1997-02-21,12.242,12.516,11.124,11.124,50690,0
1997-02-24,11.124,11.405,10.748,10.849,54887,0
1997-02-25,10.989,11.124,10.573,10.989,67589,0
1997-02-26,10.989,11.405,10.431,10.706,86764,0
1997-02-27,10.431,10.849,10.431,10.706,222540,0
1997-02-28,10.706,10.706,10.013,10.29,433094,0
1997-03-03,10.013,10.431,9.87,10.29,186586,0
1997-03-04,10.29,10.573,10.29,10.573,97067,0
1997-03-05,10.573,10.849,10.573,10.706,210914,0
1997-03-06,10.849,11.405,10.849,11.124,97789,0
1997-03-07,11.405,11.957,11.405,11.825,63153,0
1997-03-10,11.825,12.794,11.825,12.242,62555,0
1997-03-11,12.374,12.374,12.242,12.374,19655,0
1997-03-12,12.516,12.516,11.957,12.242,17614,0
1997-03-13,12.242,12.242,11.957,11.957,3594,0
1997-03-14,11.957,12.374,11.957,12.374,19893,0
1997-03-17,12.374,12.374,11.405,11.683,37029,0
1997-03-18,12.101,12.242,11.825,12.032,17855,0
1997-03-19,11.825,11.957,11.715,11.892,23848,0
1997-03-20,11.683,11.957,11.405,11.474,23727,0
1997-03-21,11.265,11.405,11.056,11.056,15937,0
1997-03-24,11.056,11.265,11.056,11.265,9108,0
1997-03-25,11.056,11.265,10.989,10.989,8389,0
1997-03-26,11.124,11.825,10.849,11.405,134338,0
1997-03-27,11.265,11.542,11.056,11.056,35830,0
1997-03-31,11.265,11.265,10.989,11.265,26005,0
1997-04-01,11.124,11.265,10.989,11.056,41464,0
1997-04-02,11.056,11.265,10.989,10.989,19413,0
1997-04-03,11.265,11.265,10.989,10.989,21213,0
1997-04-04,11.265,11.265,10.989,11.265,27683,0
1997-04-07,11.265,11.265,10.989,10.989,3115,0
1997-04-08,10.989,11.265,10.989,10.989,7669,0
1997-04-09,11.265,11.405,10.989,11.405,62195,0
1997-04-10,11.405,11.542,11.124,11.405,135535,0
1997-04-11,11.474,11.474,11.124,11.124,34991,0
1997-04-14,11.542,11.751,11.124,11.683,220621,0
1997-04-15,11.542,11.892,11.542,11.825,74778,0
1997-04-16,11.683,11.683,10.365,10.365,84605,0
1997-04-17,10.849,10.849,9.87,10.221,267599,0
1997-04-18,10.29,10.29,9.87,9.87,176760,0
1997-04-21,9.87,10.156,8.9707,9.0375,85805,0
1997-04-22,8.9025,9.3205,8.9025,9.3205,102221,0
1997-04-23,9.4549,9.4549,9.0375,9.3205,128344,0
1997-04-24,9.3205,9.599,9.1788,9.3205,140569,0
1997-04-25,9.599,10.29,9.3205,10.29,141770,0
1997-04-28,10.29,11.056,10.08,10.29,106895,0
1997-04-29,10.29,10.639,10.221,10.431,108931,0
1997-04-30,10.431,11.405,10.221,10.989,65792,0
1997-05-01,10.916,12.101,10.916,11.542,109531,0
1997-05-02,11.957,11.957,11.405,11.892,304150,0
1997-05-05,11.825,11.825,11.405,11.542,191381,0
1997-05-06,11.542,12.516,11.542,12.374,351842,0
1997-05-07,12.516,12.516,12.242,12.452,264123,0
1997-05-08,12.242,12.452,12.242,12.242,35593,0
1997-05-09,12.374,12.452,11.825,11.957,13421,0
1997-05-12,12.242,12.242,11.825,11.825,10547,0
1997-05-13,11.825,12.101,10.849,10.989,89999,0
1997-05-14,10.989,11.683,10.989,11.405,82089,0
1997-05-15,11.405,11.683,11.405,11.405,219065,0
1997-05-16,11.405,12.101,11.124,11.825,118042,0
1997-05-19,11.892,12.101,11.825,12.101,41824,0
1997-05-20,12.101,12.101,11.825,11.825,60518,0
1997-05-21,11.957,12.242,11.825,12.101,235721,0
1997-05-22,12.242,12.374,11.957,11.957,73820,0
1997-05-23,12.374,13.495,12.101,13.352,348128,0
1997-05-27,12.934,14.044,12.934,13.495,110970,0
1997-05-28,13.495,13.495,13.286,13.286,23966,0
1997-05-29,13.286,13.495,13.286,13.352,45419,0
1997-05-30,13.352,14.044,13.352,14.044,133860,0
1997-06-02,13.701,14.044,13.626,13.768,92036,0
1997-06-03,14.044,14.461,13.768,13.768,144884,0
1997-06-04,13.768,13.91,13.21,13.495,87122,0
1997-06-05,13.352,13.42,13.075,13.21,63513,0
1997-06-06,13.075,13.075,12.66,12.934,105095,0
1997-06-09,13.21,14.119,13.075,13.56,623754,0
1997-06-10,13.56,13.91,13.495,13.834,193058,0
1997-06-11,13.626,14.119,13.626,14.119,259210,0
1997-06-12,14.119,15.371,13.91,15.163,383482,0
1997-06-13,15.645,15.921,14.877,14.877,120198,0
1997-06-16,14.877,15.054,13.768,14.044,44939,0
1997-06-17,13.91,13.91,13.352,13.352,29241,0
1997-06-18,13.768,13.768,13.075,13.075,122593,0
1997-06-19,13,13.352,12.583,12.583,69147,0
1997-06-20,13.075,13.075,12.242,12.516,78493,0
1997-06-23,12.242,13.626,12.242,13.075,241234,0
1997-06-24,13.286,13.56,12.101,13.352,245188,0
1997-06-25,13.56,13.626,13.286,13.626,119717,0
1997-06-26,13.495,13.626,13.352,13.626,35112,0
1997-06-27,13.352,13.626,13.352,13.56,31758,0
1997-06-30,13.626,14.877,13.495,14.187,285096,0
1997-07-01,14.187,14.537,14.119,14.461,70945,0
1997-07-02,14.461,14.602,14.254,14.461,28640,0
1997-07-03,14.329,14.877,14.329,14.877,19533,0
1997-07-07,14.877,14.877,14.329,14.329,63632,0
1997-07-08,14.461,14.602,14.187,14.393,158065,0
1997-07-09,14.745,15.504,14.602,15.371,200730,0
1997-07-10,15.296,15.296,15.163,15.296,39187,0
1997-07-11,15.296,15.296,15.163,15.163,11265,0
1997-07-14,15.296,16.062,15.163,15.504,138294,0
1997-07-15,15.296,15.712,15.296,15.579,93476,0
1997-07-16,15.712,17.383,15.712,17.039,386597,0
1997-07-17,16.964,16.964,15.856,15.856,114566,0
1997-07-18,15.712,15.788,14.846,15.019,323322,0
1997-07-21,15.019,15.019,14.877,14.877,17257,0
1997-07-22,14.877,15.371,14.877,15.229,12700,0
1997-07-23,15.163,15.163,14.877,14.877,90478,0
1997-07-24,15.019,15.019,14.877,14.987,21090,0
1997-07-25,14.877,14.987,14.877,14.877,12586,0
1997-07-28,14.877,14.952,14.877,14.92,44220,0
1997-07-29,14.877,15.296,14.877,15.088,54407,0
1997-07-30,15.088,15.579,15.088,15.163,64712,0
1997-07-31,15.296,15.579,15.019,15.538,58601,0
1997-08-01,15.579,15.712,15.296,15.371,48295,0
1997-08-04,15.296,15.504,15.163,15.163,19533,0
1997-08-05,15.579,15.995,15.296,15.712,123554,0
1997-08-06,15.645,15.68,15.296,15.439,29838,0
1997-08-07,15.371,15.439,14.81,14.877,36552,0
1997-08-08,14.81,15.088,14.537,14.668,49971,0
1997-08-11,14.537,14.81,14.254,14.254,64591,0
1997-08-12,14.254,14.745,14.254,14.254,84724,0
1997-08-13,14.254,14.329,13.352,13.834,91436,0
1997-08-14,14.044,14.044,13.495,13.768,129424,0
1997-08-15,13.701,14.044,13.701,14.044,17855,0
1997-08-18,13.768,14.461,13.768,14.044,67467,0
1997-08-19,14.461,14.745,14.329,14.602,33795,0
1997-08-20,14.602,14.668,14.461,14.461,205523,0
1997-08-21,14.461,14.602,14.119,14.187,78014,0
1997-08-22,13.978,14.187,13.768,14.187,15821,0
1997-08-25,13.978,14.151,13.91,14.151,15579,0
1997-08-26,13.768,14.044,13.21,13.978,125948,0
1997-08-27,14.044,15.229,13.834,15.163,246505,0
1997-08-28,15.229,15.439,14.877,15.439,59318,0
1997-08-29,15.163,15.163,14.537,14.877,49971,0
1997-09-02,14.81,14.952,14.704,14.952,4076,0
1997-09-03,14.877,14.952,14.745,14.952,17377,0
1997-09-04,14.952,14.952,14.877,14.877,12944,0
1997-09-05,14.952,14.952,14.537,14.745,22411,0
1997-09-08,14.745,15.088,14.745,15.088,39428,0
1997-09-09,14.952,15.579,14.877,15.579,188026,0
1997-09-10,15.019,15.712,15.019,15.645,3110390,0
1997-09-11,15.712,16.548,15.296,16.512,488939,0
1997-09-12,16.416,16.964,16.339,16.896,243631,0
1997-09-15,16.896,17.8,16.624,17.524,520575,0
1997-09-16,17.383,17.734,16.83,16.964,745632,0
1997-09-17,16.83,17.039,16.689,16.689,59799,0
1997-09-18,16.689,16.896,16.689,16.83,47456,0
1997-09-19,16.689,17.315,16.689,17.315,96709,0
1997-09-22,17.358,17.383,16.964,16.964,60876,0
1997-09-23,17.315,17.315,16.964,17.039,71423,0
1997-09-24,16.964,17.315,16.964,17.107,217746,0
1997-09-25,16.964,17.107,16.896,17.039,60637,0
1997-09-26,17.039,17.039,16.689,16.83,165976,0
1997-09-29,16.689,16.83,16.689,16.755,127148,0
1997-09-30,16.964,17.107,16.689,17.039,45540,0
1997-10-01,16.964,17.107,16.896,16.896,48295,0
1997-10-02,16.83,16.964,16.83,16.964,129905,0
1997-10-03,16.932,17.039,16.689,16.964,106777,0
1997-10-06,16.689,16.964,16.272,16.548,192818,0
1997-10-07,16.272,16.624,16.272,16.446,42182,0
1997-10-08,16.482,16.482,16.272,16.339,34272,0
1997-10-09,16.13,17.039,16.13,16.755,106895,0
1997-10-10,16.964,17.458,16.689,17.458,116602,0
1997-10-13,17.247,17.315,16.964,17.039,143925,0
1997-10-14,16.964,17.247,16.83,16.964,46616,0
1997-10-15,16.689,16.755,16.689,16.689,11504,0
1997-10-16,16.548,16.755,16.416,16.588,42903,0
1997-10-17,16.416,16.624,15.856,15.921,173646,0
1997-10-20,15.856,15.995,15.788,15.856,164539,0
1997-10-21,16.13,16.416,16.13,16.373,24806,0
1997-10-22,16.13,16.896,16.13,16.896,60158,0
1997-10-23,16.416,17.524,16.13,17.247,89640,0
1997-10-24,17.524,17.59,16.83,17.315,123313,0
1997-10-27,17.039,17.247,15.712,15.788,80052,0
1997-10-28,14.877,15.995,14.745,15.712,167534,0
1997-10-29,17.8,18.217,16.548,18.217,364186,0
1997-10-30,17.524,19.192,17.383,19.053,529803,0
1997-10-31,18.633,19.053,18.633,18.843,203486,0
1997-11-03,18.917,19.053,18.501,18.633,354840,0
1997-11-04,18.633,19.192,18.633,19.128,97067,0
1997-11-05,19.192,19.192,18.776,18.876,115165,0
1997-11-06,18.776,18.917,18.776,18.917,13779,0
1997-11-07,18.501,18.776,17.665,17.873,53206,0
1997-11-10,18.217,18.357,18.217,18.357,24926,0
1997-11-11,18.292,18.357,17.941,18.007,18695,0
1997-11-12,17.8,17.941,17.006,17.383,3016198,0
1997-11-13,17.107,17.247,16.416,16.689,208398,0
1997-11-14,16.964,17.107,16.689,17.039,74540,0
1997-11-17,16.83,17.383,16.83,17.247,417877,0
1997-11-18,17.247,17.247,16.689,16.755,19533,0
1997-11-19,16.865,17.423,16.79,17.247,454666,0
1997-11-20,17.524,17.524,17.107,17.383,172806,0
1997-11-21,16.964,17.524,16.964,17.172,24448,0
1997-11-24,17.006,17.383,16.964,17.383,52369,0
1997-11-25,16.964,16.964,16.689,16.755,59318,0
1997-11-26,16.896,16.896,16.689,16.755,42304,0
1997-11-28,16.964,17.107,16.83,17.107,15579,0
1997-12-01,17.247,17.524,16.83,17.458,49971,0
1997-12-02,17.247,17.349,16.83,17.172,22767,0
1997-12-03,16.896,17.172,16.896,17.172,44461,0
1997-12-04,16.896,18.217,16.896,18.217,302830,0
1997-12-05,18.292,19.334,18.258,18.983,185388,0
1997-12-08,18.917,19.819,18.917,19.751,173646,0
1997-12-09,19.543,20.585,19.543,20.236,137933,0
1997-12-10,20.17,20.585,20.027,20.06,116840,0
1997-12-11,19.885,20.027,19.751,19.958,98505,0
1997-12-12,19.885,20.445,19.751,20.236,82926,0
1997-12-15,20.585,20.828,20.303,20.378,127629,0
1997-12-16,20.303,20.721,20.303,20.445,77056,0
1997-12-17,20.378,21.422,20.378,21.137,207798,0
1997-12-18,20.927,21.137,20.721,20.721,142128,0
1997-12-19,20.862,21.278,20.445,21.213,124152,0
1997-12-22,21.278,22.179,21.278,22.179,543823,0
1997-12-23,21.904,22.256,21.554,21.554,386358,0
1997-12-24,21.522,21.629,21.454,21.454,22528,0
1997-12-26,21.629,21.696,21.629,21.696,1079,0
1997-12-29,21.696,22.673,21.422,22.179,200847,0
1997-12-30,22.113,22.372,21.696,22.179,175084,0
1997-12-31,21.904,22.321,21.837,22.113,92395,0
1998-01-02,22.113,22.53,21.696,21.837,107256,0
1998-01-05,21.422,21.422,21.07,21.278,87122,0
1998-01-06,20.927,21.303,20.654,21.278,103658,0
1998-01-07,21.003,21.137,20.378,20.654,60398,0
1998-01-08,20.795,21.629,20.721,21.488,219183,0
1998-01-09,21.554,21.696,21.278,21.554,269634,0
1998-01-12,21.278,22.321,21.278,22.179,381443,0
1998-01-13,22.39,22.53,22.113,22.465,70587,0
1998-01-14,22.53,23.091,22.048,22.807,263165,0
1998-01-15,22.881,23.091,22.74,23.091,108931,0
1998-01-16,23.157,23.298,22.881,23.091,89161,0
1998-01-20,23.016,24.265,22.74,24.198,475638,0
1998-01-21,23.849,24.198,23.78,24.058,117443,0
1998-01-22,23.78,24.265,23.78,23.991,115402,0
1998-01-23,23.816,23.816,23.091,23.365,192099,0
1998-01-26,23.298,23.572,22.881,22.98,58242,0
1998-01-27,22.948,23.572,22.673,23.365,87241,0
1998-01-28,23.365,23.507,22.881,23.016,153389,0
1998-01-29,23.091,23.091,22.74,22.881,35593,0
1998-01-30,22.881,22.948,22.74,22.847,22051,0
1998-02-02,22.948,23.924,22.673,23.924,287732,0
1998-02-03,23.924,24.758,23.64,24.758,374253,0
1998-02-04,24.409,24.891,23.924,24.097,187663,0
1998-02-05,24.859,25.517,24.859,25.243,129785,0
1998-02-06,25.208,25.384,24.198,24.758,190422,0
1998-02-09,24.614,26.353,24.584,26.287,339738,0
1998-02-10,26.077,29.347,26.077,28.021,1352130,0
1998-02-11,28.23,28.93,27.605,27.68,620522,0
1998-02-12,27.186,27.68,25.593,27.33,646528,0
1998-02-13,27.121,27.887,27.121,27.745,232606,0
1998-02-17,27.745,28.021,27.539,28.021,148841,0
1998-02-18,27.745,29.481,27.745,29.347,215948,0
1998-02-19,29.206,29.481,28.197,28.337,84126,0
1998-02-20,28.23,28.58,27.813,28.096,41704,0
1998-02-23,27.745,27.954,27.121,27.813,115402,0
1998-02-24,27.395,28.096,27.186,27.68,59679,0
1998-02-25,28.096,28.23,27.712,28.23,53806,0
1998-02-26,28.23,28.23,27.745,27.745,41343,0
1998-02-27,28.162,28.162,27.68,28.054,35593,0
1998-03-02,28.162,28.372,27.539,27.637,138294,0
1998-03-03,27.854,27.854,26.704,27.121,70345,0
1998-03-04,27.121,29.834,26.604,29.105,499004,0
1998-03-05,28.372,32.127,28.162,29.306,482467,0
1998-03-06,30.14,30.875,29.105,30.457,143085,0
1998-03-09,29.623,30.875,29.415,29.623,78614,0
1998-03-10,29.623,31.083,29.623,31.083,140929,0
1998-03-11,30.875,31.192,30.457,30.775,45778,0
1998-03-12,31.083,31.083,29.256,29.623,77056,0
1998-03-13,29.834,30.667,29.723,30.558,68788,0
1998-03-16,30.041,30.359,30.041,30.041,318770,0
1998-03-17,31.293,31.71,30.248,30.775,357117,0
1998-03-18,30.925,31.293,30.775,31.293,212593,0
1998-03-19,31.293,31.293,30.875,31.083,65552,0
1998-03-20,31.452,31.501,29.306,29.623,97189,0
1998-03-23,29.105,29.623,28.162,29.623,103901,0
1998-03-24,29.415,30.14,29.415,29.939,49854,0
1998-03-25,29.623,29.623,28.054,28.473,73581,0
1998-03-26,28.162,28.999,27.745,28.054,79333,0
1998-03-27,28.58,28.79,28.162,28.58,58359,0
1998-03-30,28.887,28.887,26.704,27.745,116363,0
1998-03-31,27.33,29.306,27.33,29.206,103658,0
1998-04-01,28.838,29.525,28.27,28.27,142487,0
1998-04-02,28.58,28.689,28.054,28.372,51291,0
1998-04-03,28.689,29.415,27.954,29.047,141527,0
1998-04-06,28.999,30.041,28.999,29.306,155428,0
1998-04-07,29.206,29.206,28.42,28.473,95390,0
1998-04-08,28.473,28.473,27.539,28.27,228768,0
1998-04-09,28.162,28.27,28.054,28.162,31995,0
1998-04-13,28.372,28.79,27.539,27.539,84965,0
1998-04-14,27.439,27.795,27.021,27.17,363706,0
1998-04-15,27.121,27.954,27.121,27.854,364667,0
1998-04-16,27.745,28.58,27.745,28.372,181074,0
1998-04-17,28.372,29.525,28.27,29.415,238719,0
1998-04-20,29.415,30.457,28.887,30.041,302232,0
1998-04-21,30.14,30.359,29.834,30.14,105577,0
1998-04-22,30.14,30.248,29.834,29.834,65192,0
1998-04-23,30.248,30.667,28.689,28.739,351484,0
1998-04-24,28.689,29.206,27.854,27.854,221341,0
1998-04-27,27.439,27.745,25.35,26.704,272631,0
1998-04-28,27.121,27.745,27.021,27.745,317812,0
1998-04-29,27.745,29.206,27.745,28.887,167053,0
1998-04-30,29.206,29.574,28.473,28.79,80891,0
1998-05-01,29.206,29.206,28.162,28.27,35593,0
1998-05-04,28.58,30.457,28.58,30.041,74540,0
1998-05-05,29.415,29.525,28.372,28.531,72382,0
1998-05-06,28.999,29.105,28.473,29.105,19056,0
1998-05-07,29.105,29.105,28.27,28.654,84724,0
1998-05-08,28.27,28.79,28.162,28.473,61120,0
1998-05-11,28.473,28.473,27.854,27.854,71902,0
1998-05-12,28.162,28.372,27.637,28.372,253815,0
1998-05-13,28.372,28.58,27.745,28.054,120436,0
1998-05-14,27.954,27.954,27.637,27.745,189346,0
1998-05-15,27.745,27.854,26.704,27.021,100065,0
1998-05-18,26.804,26.804,25.552,26.186,104139,0
1998-05-19,26.494,26.494,25.45,25.869,130144,0
1998-05-20,26.077,26.077,25.552,25.659,61356,0
1998-05-21,25.659,26.077,25.659,25.792,179157,0
1998-05-22,25.659,26.911,25.659,26.704,124031,0
1998-05-27,26.385,27.33,26.287,27.021,197731,0
1998-05-28,26.804,27.195,26.604,26.887,213431,0
1998-05-29,27.121,27.539,26.494,26.494,94072,0
1998-06-01,26.287,26.494,25.243,25.659,89877,0
1998-06-02,25.659,26.385,25.402,26.287,106895,0
1998-06-03,26.186,26.186,25.659,25.77,110132,0
1998-06-04,25.77,25.869,24.775,24.935,184788,0
1998-06-05,24.409,27.539,24.409,27.539,2926319,0
1998-06-08,27.33,28.054,26.077,27.637,1060565,0
1998-06-09,27.439,28.58,27.439,27.745,326557,0
1998-06-10,27.745,27.745,26.911,27.33,275269,0
1998-06-11,27.22,27.33,26.385,26.911,348728,0
1998-06-12,26.604,29.206,26.604,28.79,392707,0
1998-06-15,28.162,28.79,27.745,28.297,321766,0
1998-06-16,28.054,28.58,27.854,28.27,256094,0
1998-06-17,28.27,30.457,28.27,29.834,453105,0
1998-06-18,29.525,29.623,29.105,29.306,144285,0
1998-06-19,29.306,29.623,29.105,29.366,130862,0
1998-06-22,29.105,29.415,28.999,29.306,535916,0
1998-06-23,29.105,29.465,29.105,29.306,398459,0
1998-06-24,29.256,29.574,29.206,29.525,329076,0
1998-06-25,29.415,29.623,29.105,29.157,463893,0
1998-06-26,29.157,29.256,28.999,28.999,292164,0
1998-06-29,28.999,29.723,28.999,29.623,261965,0
1998-06-30,29.366,29.939,28.372,29.939,1951198,0
1998-07-01,29.723,31.293,29.623,31.293,349087,0
1998-07-02,30.974,31.083,29.723,30.248,885842,0
1998-07-06,30.089,31.611,30.041,31.501,458499,0
1998-07-07,31.083,32.227,31.083,31.71,224935,0
1998-07-08,32.335,32.645,31.918,32.127,230329,0
1998-07-09,32.544,33.585,32.227,33.119,545982,0
1998-07-10,33.378,33.378,31.81,32.025,202884,0
1998-07-13,32.335,33.168,31.918,32.645,203243,0
1998-07-14,32.862,32.862,32.444,32.702,374854,0
1998-07-15,32.444,32.645,32.444,32.645,116123,0
1998-07-16,32.444,33.011,32.444,33.011,233803,0
1998-07-17,33.059,34.631,32.645,33.955,261006,0
1998-07-20,33.48,33.796,33.378,33.536,45059,0
1998-07-21,33.48,34.004,32.645,32.752,228650,0
1998-07-22,33.278,33.278,31.918,32.227,310261,0
1998-07-23,31.71,32.127,30.457,31.133,225895,0
1998-07-24,31.083,31.293,30.359,30.875,99948,0
1998-07-27,30.558,31.391,30.457,30.775,90836,0
1998-07-28,30.457,31.083,30.457,30.457,80651,0
1998-07-29,30.508,31.083,30.457,31.083,65431,0
1998-07-30,31.391,32.076,31.293,31.71,140569,0
1998-07-31,31.918,32.544,31.501,31.76,183831,0
1998-08-03,31.391,32.025,30.974,31.192,177839,0
1998-08-04,31.71,31.71,29.623,29.834,306904,0
1998-08-05,29.623,30.558,28.162,30.558,286412,0
1998-08-06,29.883,31.918,29.834,31.501,188866,0
1998-08-07,31.293,32.127,30.974,31.083,217625,0
1998-08-10,31.501,31.501,29.939,30.041,275147,0
1998-08-11,29.623,30.248,28.372,29.723,313854,0
1998-08-12,29.623,31.501,29.623,30.875,371136,0
1998-08-13,30.667,30.667,29.047,29.525,171967,0
1998-08-14,30.457,30.457,28.58,29.105,89038,0
1998-08-17,28.632,29.939,28.632,29.206,101743,0
1998-08-18,29.306,30.667,29.306,30.248,151836,0
1998-08-19,30.457,30.974,30.359,30.875,326317,0
1998-08-20,30.875,30.875,30.359,30.558,145364,0
1998-08-21,30.248,30.359,27.637,28.162,197731,0
1998-08-24,28.473,28.79,27.17,28.004,186948,0
1998-08-25,28.27,30.298,28.27,29.939,431417,0
1998-08-26,29.623,30.041,28.58,29.939,213431,0
1998-08-27,29.105,30.089,27.22,27.539,739998,0
1998-08-28,27.539,29.723,26.385,29.415,531960,0
1998-08-31,28.79,28.838,26.911,27.121,288808,0
1998-09-01,27.439,27.439,25.194,25.243,565754,0
1998-09-02,25.243,26.287,25.243,25.77,405889,0
1998-09-03,25.659,25.968,25.133,25.194,249026,0
1998-09-04,25.133,25.243,22.53,22.847,259210,0
1998-09-08,23.683,25.45,23.683,25.35,524411,0
1998-09-09,24.824,24.824,23.991,24.409,119960,0
1998-09-10,23.683,23.683,21.696,22.948,662583,0
1998-09-11,23.157,23.991,22.113,22.321,193179,0
1998-09-14,22.321,23.048,21.796,22.063,254057,0
1998-09-15,22.013,22.113,21.379,22.113,161541,0
1998-09-16,22.113,24.824,21.954,23.881,277544,0
1998-09-17,22.948,24.935,22.847,23.206,296359,0
1998-09-18,23.365,23.523,22.948,22.948,159024,0
1998-09-21,22.53,22.53,21.488,21.904,286052,0
1998-09-22,22.013,22.271,20.445,20.862,350524,0
1998-09-23,20.862,23.78,20.445,23.683,408407,0
1998-09-24,23.881,23.881,23.048,23.683,366463,0
1998-09-25,23.264,24.718,23.264,24.409,267716,0
1998-09-28,24.409,24.718,24.198,24.3,40265,0
1998-09-29,24.517,25.035,23.572,24.824,135896,0
1998-09-30,24.614,25.035,23.157,23.365,265919,0
1998-10-01,22.482,22.74,21.796,22.271,122234,0
1998-10-02,22.113,22.113,20.495,21.177,173884,0
1998-10-05,20.862,20.862,18.675,19.51,265682,0
1998-10-06,20.027,20.027,17.423,17.841,325481,0
1998-10-07,17.107,17.941,16.173,17.315,431296,0
1998-10-08,16.896,17.423,16.062,16.373,463413,0
1998-10-09,17.423,17.423,16.323,16.737,213791,0
1998-10-12,17.524,19.61,17.524,19.451,318049,0
1998-10-13,19.192,19.293,18.357,18.776,503439,0
1998-10-14,18.518,21.177,18.518,20.862,246505,0
1998-10-15,21.07,22.948,21.07,22.74,767801,0
1998-10-16,23.157,24.935,23.048,24.3,567791,0
1998-10-19,24.517,26.077,24.198,25.035,424585,0
1998-10-20,25.35,27.121,25.35,25.819,311340,0
1998-10-21,25.659,25.659,24.775,24.877,425784,0
1998-10-22,24.824,25.552,24.718,25.552,308943,0
1998-10-23,25.35,25.45,24.614,24.642,43141,0
1998-10-26,24.517,25.133,24.3,24.824,59918,0
1998-10-27,25.45,26.704,25.035,25.77,242672,0
1998-10-28,25.869,26.186,25.45,25.552,206239,0
1998-10-29,25.869,26.077,25.35,25.552,41584,0
1998-10-30,25.77,26.385,25.35,26.053,260168,0
1998-11-02,26.186,27.539,26.186,27.403,92154,0
1998-11-03,27.637,27.954,26.604,27.954,132421,0
1998-11-04,28.162,28.58,27.539,28.58,500444,0
1998-11-05,28.162,29.206,28.162,28.999,95031,0
1998-11-06,28.999,29.675,28.79,29.623,155428,0
1998-11-09,29.415,31.083,29.206,31.034,170528,0
1998-11-10,30.457,31.918,30.457,31.133,625912,0
1998-11-11,31.083,31.241,29.623,29.623,312896,0
1998-11-12,29.623,29.723,28.372,28.689,243511,0
1998-11-13,28.79,29.723,28.162,29.256,220023,0
1998-11-16,28.739,30.041,28.739,29.939,92036,0
1998-11-17,29.525,30.457,29.105,30.359,128344,0
1998-11-18,29.939,30.558,29.939,30.508,154949,0
1998-11-19,30.248,31.083,29.415,29.525,668217,0
1998-11-20,30.041,30.041,28.79,29.306,111690,0
1998-11-23,29.105,29.525,29.105,29.256,44220,0
1998-11-24,29.206,29.339,28.689,28.887,86881,0
1998-11-25,28.79,29.105,28.58,28.79,66509,0
1998-11-27,28.838,29.105,28.58,28.79,54765,0
1998-11-30,28.999,29.206,28.58,28.58,134940,0
1998-12-01,28.999,28.999,28.162,28.689,123194,0
1998-12-02,28.473,28.473,26.287,27.021,434531,0
1998-12-03,26.911,27.33,26.804,26.911,340820,0
1998-12-04,26.911,27.021,26.704,26.804,56804,0
1998-12-07,26.911,26.911,24.718,25.552,409606,0
1998-12-08,25.77,27.954,25.659,27.17,577739,0
1998-12-09,27.17,28.79,27.121,28.58,374133,0
1998-12-10,28.689,28.79,26.127,26.186,337344,0
1998-12-11,26.911,28.162,26.494,28.054,295761,0
1998-12-14,27.697,27.745,27.17,27.539,171848,0
1998-12-15,27.22,28.531,27.121,28.372,102463,0
1998-12-16,28.054,28.473,28.054,28.162,87241,0
1998-12-17,28.162,30.408,28.162,29.206,560001,0
1998-12-18,29.415,29.623,27.121,27.33,484864,0
1998-12-21,27.439,28.689,27.439,28.162,866308,0
1998-12-22,28.162,28.473,27.795,27.854,387317,0
1998-12-23,28.322,29.834,27.854,28.887,295761,0
1998-12-24,28.58,28.79,28.372,28.58,208398,0
1998-12-28,28.372,30.14,28.372,29.781,445076,0
1998-12-29,29.415,31.867,29.306,31.317,484623,0
1998-12-30,31.192,32.752,31.083,31.501,462454,0
1998-12-31,31.611,32.752,30.974,31.083,188146,0
1999-01-04,31.133,32.127,30.974,31.71,123194,0
1999-01-05,31.501,32.025,31.293,31.501,672171,0
1999-01-06,31.71,31.81,31.342,31.527,279701,0
1999-01-07,30.875,31.342,30.667,31.192,524648,0
1999-01-08,31.293,33.011,31.293,32.544,552812,0
1999-01-11,33.378,33.536,31.611,31.611,377249,0
1999-01-12,31.659,31.918,30.667,30.974,754020,0
1999-01-13,30.041,30.775,29.525,29.623,259927,0
1999-01-14,30.041,30.14,29.723,29.723,92276,0
1999-01-15,30.041,30.558,29.157,29.415,170649,0
1999-01-19,29.306,29.366,28.79,29.306,119836,0
1999-01-20,29.623,30.359,29.206,30.14,349926,0
1999-01-21,29.723,30.775,29.723,30.558,254895,0
1999-01-22,30.248,30.248,29.723,30.041,248784,0
1999-01-25,30.089,31.71,29.939,31.551,245188,0
1999-01-26,31.342,33.378,31.293,32.335,451070,0
1999-01-27,32.335,32.335,31.391,32.127,115044,0
1999-01-28,32.444,33.695,32.385,32.752,239796,0
1999-01-29,32.962,33.168,32.444,32.752,289888,0
1999-02-01,32.862,33.168,31.501,31.81,210315,0
1999-02-02,31.918,32.752,31.918,32.076,190661,0
1999-02-03,31.81,32.962,31.81,32.962,100065,0
1999-02-04,32.544,34.211,32.544,33.721,429379,0
1999-02-05,33.585,34.211,32.335,32.444,140210,0
1999-02-08,32.544,33.168,31.452,31.71,112409,0
1999-02-09,31.81,31.918,30.775,31.391,125710,0
1999-02-10,31.71,32.752,31.501,32.544,387556,0
1999-02-11,32.227,32.444,31.083,31.501,333869,0
1999-02-12,31.192,31.918,31.083,31.611,70345,0
1999-02-16,31.611,32.227,30.359,30.558,109891,0
1999-02-17,30.875,30.974,29.206,29.366,162260,0
1999-02-18,29.105,29.723,27.439,29.465,445795,0
1999-02-19,29.599,30.667,29.599,29.939,114566,0
1999-02-22,29.834,30.359,29.723,29.883,57763,0
1999-02-23,29.834,30.248,28.999,30.2,251901,0
1999-02-24,30.041,30.974,30.041,30.875,76815,0
1999-02-25,30.457,31.083,30.408,30.875,42544,0
1999-02-26,30.974,33.278,30.875,32.227,340938,0
1999-03-01,32.227,32.544,31.76,32.227,258610,0
1999-03-02,32.493,33.278,32.025,32.493,292286,0
1999-03-03,32.444,32.803,32.409,32.544,107853,0
1999-03-04,32.493,32.645,31.918,32.227,216066,0
1999-03-05,32.493,32.752,32.076,32.752,73340,0
1999-03-08,32.544,32.862,32.544,32.862,358435,0
1999-03-09,32.862,34.211,32.752,33.796,307743,0
1999-03-10,33.48,34.211,33.278,34.211,212473,0
1999-03-11,34.004,34.73,33.796,34.421,163818,0
1999-03-12,34.211,34.421,33.896,34.004,178078,0
1999-03-15,33.896,34.053,33.378,33.695,124633,0
1999-03-16,34.111,34.111,32.444,32.862,339738,0
1999-03-17,32.962,33.059,32.544,32.862,113607,0
1999-03-18,32.645,32.862,32.227,32.752,197613,0
1999-03-19,32.862,32.862,32.544,32.544,91436,0
1999-03-22,32.862,32.862,30.457,31.192,185031,0
1999-03-23,31.133,31.293,30.065,30.667,136256,0
1999-03-24,30.875,31.342,30.041,31.192,320686,0
1999-03-25,31.034,31.81,30.974,31.293,416796,0
1999-03-26,31.611,31.611,30.248,30.558,174004,0
1999-03-29,30.667,31.083,29.939,30.089,247345,0
1999-03-30,30.248,30.248,28.58,28.999,586246,0
1999-03-31,29.206,29.206,26.911,28.322,1136904,0
1999-04-01,28.473,28.689,28.054,28.504,760850,0
1999-04-05,28.689,28.689,28.054,28.114,223496,0
1999-04-06,28.114,28.162,26.027,27.021,313618,0
1999-04-07,27.539,28.79,27.121,28.79,361071,0
1999-04-08,28.689,28.79,28.114,28.79,242433,0
1999-04-09,28.79,28.79,28.114,28.27,279103,0
1999-04-12,27.745,27.854,27.439,27.854,140809,0
1999-04-13,27.637,28.27,27.637,28.162,426263,0
1999-04-14,27.954,29.306,27.954,28.887,512549,0
1999-04-15,29.105,29.415,28.838,29.366,298037,0
1999-04-16,29.525,29.525,28.887,28.887,206600,0
1999-04-19,29.415,29.415,27.279,28.162,197973,0
1999-04-20,28.114,28.162,26.604,27.854,303431,0
1999-04-21,28.27,28.27,26.604,27.121,124871,0
1999-04-22,27.121,27.121,26.235,26.704,333987,0
1999-04-23,26.494,27.021,24.775,26.911,731729,0
1999-04-26,27.588,27.905,26.385,27.439,227452,0
1999-04-27,27.637,28.632,27.539,28.213,272511,0
1999-04-28,28.114,28.689,27.745,28.162,209116,0
1999-04-29,27.439,28.632,27.439,28.632,296957,0
1999-04-30,28.887,28.887,28.054,28.054,109651,0
1999-05-03,28.42,29.939,27.539,27.539,374373,0
1999-05-04,27.539,28.689,27.539,28.42,185987,0
1999-05-05,28.054,28.114,24.718,26.704,538313,0
1999-05-06,26.704,26.804,23.465,26.385,525849,0
1999-05-07,26.186,26.287,24.935,25.659,312896,0
1999-05-10,25.659,26.077,25.659,25.968,93713,0
1999-05-11,25.968,26.186,25.552,26.186,319728,0
1999-05-12,26.287,26.287,24.935,25.35,739878,0
1999-05-13,25.552,25.552,24.824,25.035,319368,0
1999-05-14,24.824,24.824,23.157,24.357,896745,0
1999-05-17,24.3,24.409,23.881,24.25,752941,0
1999-05-18,24.357,26.186,24.198,26.077,1080936,0
1999-05-19,25.869,27.539,24.982,27.439,400378,0
1999-05-20,27.121,27.854,26.494,26.544,386955,0
1999-05-21,26.544,27.22,26.494,27.021,227694,0
1999-05-24,27.17,27.588,26.911,27.121,275867,0
1999-05-25,27.021,27.954,27.021,27.17,609734,0
1999-05-26,27.17,27.487,26.494,26.653,240873,0
1999-05-27,26.911,30.457,26.911,28.689,1291972,0
1999-05-28,28.689,28.79,28.213,28.473,369221,0
1999-06-01,28.372,31.192,28.372,30.925,717709,0
1999-06-02,30.824,32.862,30.457,32.227,713395,0
1999-06-03,32.025,32.127,31.391,31.71,687270,0
1999-06-04,31.76,32.335,31.71,32.227,363348,0
1999-06-07,32.025,32.493,32.025,32.227,243031,0
1999-06-08,32.227,33.585,32.127,32.444,298037,0
1999-06-09,32.544,34.211,32.444,32.962,252859,0
1999-06-10,32.962,33.896,32.862,33.746,168491,0
1999-06-11,33.896,34.004,33.48,33.796,423989,0
1999-06-14,33.796,33.896,33.48,33.796,206600,0
1999-06-15,33.845,34.529,33.746,34.164,288452,0
1999-06-16,33.796,35.256,33.796,34.946,319847,0
1999-06-17,34.421,35.881,34.421,35.464,534836,0
1999-06-18,35.364,35.782,34.946,35.046,537592,0
1999-06-21,34.839,34.946,33.585,33.585,298517,0
1999-06-22,33.695,34.315,33.278,33.329,255854,0
1999-06-23,32.962,34.58,31.659,34.58,275026,0
1999-06-24,34.631,34.631,32.444,32.909,130264,0
1999-06-25,33.378,34.053,32.909,33.796,248424,0
1999-06-28,34.004,34.111,32.335,32.962,277424,0
1999-06-29,32.862,33.011,32.544,33.011,208758,0
1999-06-30,33.059,34.211,32.862,34.164,280658,0
1999-07-01,34.111,34.211,33.695,34.211,829278,0
1999-07-02,34.211,34.839,34.164,34.58,317690,0
1999-07-06,34.529,34.997,34.529,34.631,133617,0
1999-07-07,35.046,35.046,34.004,34.111,194976,0
1999-07-08,34.421,34.788,34.004,34.788,192580,0
1999-07-09,34.631,36.618,34.529,36.4,403014,0
1999-07-12,36.301,36.767,35.982,36.301,229849,0
1999-07-13,36.09,37.032,35.982,36.973,86403,0
1999-07-14,36.35,37.032,36.301,36.715,169931,0
1999-07-15,36.715,38.802,36.715,38.043,462574,0
1999-07-16,38.07,38.07,37.032,37.133,116363,0
1999-07-19,36.926,37.81,36.926,37.084,170409,0
1999-07-20,36.816,37.133,34.529,35.565,447353,0
1999-07-21,35.464,38.285,34.315,37.968,266999,0
1999-07-22,37.343,37.343,35.881,36.09,264481,0
1999-07-23,35.881,37.133,35.881,37.133,198451,0
1999-07-26,36.2,36.926,35.046,35.516,265082,0
1999-07-27,35.148,35.675,34.111,34.473,159984,0
1999-07-28,34.58,34.839,33.378,33.796,345371,0
1999-07-29,33.796,34.004,33.585,33.638,106296,0
1999-07-30,33.585,34.315,33.48,33.896,120677,0
1999-08-02,34.004,34.164,33.796,34.164,198812,0
1999-08-03,34.315,34.68,31.867,32.909,290847,0
1999-08-04,33.011,33.011,30.875,30.925,523091,0
1999-08-05,30.775,30.875,30.041,30.457,678881,0
1999-08-06,30.248,30.457,29.99,30.248,199529,0
1999-08-09,30.457,30.558,29.415,29.781,242913,0
1999-08-10,29.834,30.359,29.723,30.359,87842,0
1999-08-11,32.127,32.227,31.293,32.076,1652922,0
1999-08-12,32.127,32.127,31.71,31.918,107493,0
1999-08-13,32.076,33.48,31.918,33.168,628670,0
1999-08-16,33.585,33.585,32.962,33.378,95270,0
1999-08-17,33.278,34.946,33.278,34.529,199770,0
1999-08-18,34.053,35.982,34.053,34.997,169809,0
1999-08-19,34.529,34.946,34.164,34.946,197613,0
1999-08-20,34.73,34.839,34.315,34.473,56204,0
1999-08-23,34.946,35.364,34.788,35.205,122836,0
1999-08-24,35.148,36.715,35.046,35.982,439806,0
1999-08-25,36.09,37.867,35.675,36.767,375690,0
1999-08-26,36.618,37.55,35.982,36.301,710758,0
1999-08-27,36.2,36.507,34.631,35.098,110010,0
1999-08-30,35.098,37.343,35.046,35.675,323801,0
1999-08-31,35.623,35.782,34.839,34.839,131700,0
1999-09-01,35.148,35.881,34.053,34.421,198451,0
1999-09-02,34.111,35.416,34.111,35.098,40504,0
1999-09-03,35.982,37.343,35.982,36.715,553650,0
1999-09-07,36.35,37.651,35.464,37.501,203243,0
1999-09-08,37.343,37.55,36.816,37.293,193775,0
1999-09-09,37.293,37.55,37.032,37.451,153872,0
1999-09-10,37.451,38.802,37.392,37.761,474437,0
1999-09-13,37.55,38.596,36.301,38.07,103420,0
1999-09-14,37.867,38.228,37.602,38.228,122356,0
1999-09-15,37.919,38.802,37.867,38.437,220260,0
1999-09-16,38.7,38.7,38.335,38.385,379647,0
1999-09-17,38.07,38.485,37.133,37.133,66748,0
1999-09-20,37.651,38.285,37.032,37.867,272272,0
1999-09-21,38.07,38.7,37.651,37.651,195215,0
1999-09-22,37.55,38.285,37.343,38.127,195575,0
1999-09-23,38.017,38.228,37.919,37.968,321525,0
1999-09-24,37.968,39.01,37.761,38.7,387917,0
1999-09-27,38.752,41.203,38.67,40.471,614288,0
1999-09-28,40.372,41.723,40.054,41.723,533877,0
1999-09-29,40.837,42.3,40.054,41.723,815855,0
1999-09-30,41.723,42.3,40.789,41.305,448074,0
1999-10-01,40.889,40.987,39.218,39.846,257290,0
1999-10-04,43.181,44.127,39.953,40.187,866906,0
1999-10-05,39.536,40.837,39.479,39.953,304267,0
1999-10-06,40.571,40.681,39.953,40.471,736764,0
1999-10-07,40.523,42.04,40.054,41.821,534716,0
1999-10-08,41.723,45.162,41.514,44.325,631548,0
1999-10-11,43.759,43.759,42.656,43.074,245664,0
1999-10-12,42.719,42.719,42.04,42.656,518777,0
1999-10-13,42.558,42.719,42.348,42.348,388635,0
1999-10-14,42.765,42.765,41.257,41.257,205402,0
1999-10-15,41.624,41.624,37.343,40.054,379886,0
1999-10-18,40.264,40.471,37.234,37.761,313016,0
1999-10-19,38.802,39.536,37.968,38.385,179396,0
1999-10-20,39.01,39.01,38.07,38.961,515543,0
1999-10-21,38.335,40.681,38.285,39.953,330992,0
1999-10-22,40.314,41.305,39.953,40.372,175921,0
1999-10-25,41.933,43.808,41.305,43.292,481749,0
1999-10-26,43.49,43.49,41.98,41.98,203725,0
1999-10-27,41.723,42.139,41.098,41.305,443159,0
1999-10-28,41.464,41.464,40.571,40.94,243391,0
1999-10-29,41.098,45.162,41.098,45.061,896627,0
1999-11-01,45.162,47.565,45.061,46.629,1023535,0
1999-11-02,46.313,50.067,46.103,47.464,437528,0
1999-11-03,48.191,50.583,47.981,49.551,737243,0
1999-11-04,49.808,50.067,47.145,47.514,135175,0
1999-11-05,47.514,48.299,47.249,47.464,664979,0
1999-11-08,47.514,47.981,47.048,47.145,286171,0
1999-11-09,47.306,47.357,46.889,47.145,179757,0
1999-11-10,47.145,47.249,46.629,46.731,125832,0
1999-11-11,47.145,47.464,46.471,46.471,747428,0
1999-11-12,46.471,47.306,46.364,47.172,86284,0
1999-11-15,47.357,49.235,47.357,48.449,257772,0
1999-11-17,47.981,49.235,47.981,48.08,158425,0
1999-11-18,48.08,50.067,48.08,48.974,166573,0
1999-11-19,49.235,49.235,47.249,47.771,207319,0
1999-11-22,47.823,48.191,47.048,47.199,202766,0
1999-11-23,47.357,47.565,44.545,45.22,291565,0
1999-11-24,45.577,47.464,45.061,47.406,269875,0
1999-11-26,47.464,48.08,46.831,47.306,35472,0
1999-11-29,47.882,48.608,46.731,46.731,126311,0
1999-11-30,47.249,48.399,46.313,47.882,368742,0
1999-12-01,47.249,47.357,46.939,47.357,290365,0
1999-12-02,47.249,49.335,46.939,49.235,264481,0
1999-12-03,49.235,49.859,48.399,49.024,104737,0
1999-12-06,49.335,50.644,49.235,50.276,144644,0
1999-12-07,50.276,52.569,50.117,51.218,187425,0
1999-12-08,51.32,51.32,50.276,50.327,151114,0
1999-12-09,50.327,53.823,50.169,53.823,385877,0
1999-12-10,53.724,53.724,50.485,52.102,60158,0
1999-12-13,52.363,52.363,51.163,51.27,207679,0
1999-12-14,51.218,51.736,51.163,51.32,229730,0
1999-12-15,51.218,51.218,49.335,50.276,174364,0
1999-12-16,50.018,50.327,49.859,50.169,132898,0
1999-12-17,50.386,50.386,49.909,50.169,364786,0
1999-12-20,50.276,52.053,49.859,51.368,670854,0
1999-12-21,51.003,51.42,50.583,51.218,513387,0
1999-12-22,51.163,51.163,50.386,50.801,91196,0
1999-12-23,50.801,51.736,49.235,50.411,162740,0
1999-12-27,50.485,51.636,48.191,51.42,207798,0
1999-12-28,52.053,52.053,50.693,51.06,182990,0
1999-12-29,51.003,51.32,50.067,50.169,115761,0
1999-12-30,50.169,51.003,50.169,50.485,310020,0
1999-12-31,50.485,50.583,50.067,50.535,117319,0
2000-01-03,50.535,51.003,49.133,50.583,257652,0
2000-01-04,50.276,50.276,47.93,48.031,286531,0
2000-01-05,48.608,48.608,45.688,47.882,431296,0
2000-01-06,47.565,49.335,45.896,48.608,328715,0
2000-01-07,48.399,50.386,48.191,49.751,377249,0
2000-01-10,50.067,51.837,49.235,51.736,271193,0
2000-01-11,51.636,51.736,50.042,50.386,141527,0
2000-01-12,50.276,50.583,48.766,49.075,201926,0
2000-01-13,49.075,51.109,49.075,50.801,343696,0
2000-01-14,50.801,51.945,50.801,51.687,271552,0
2000-01-18,51.42,51.42,49.235,49.966,406131,0
2000-01-19,50.276,51.945,50.169,51.736,686073,0
2000-01-20,51.945,51.945,51.109,51.636,402774,0
2000-01-21,51.837,53.823,51.736,53.198,416075,0
2000-01-24,53.724,54.816,53.247,53.724,541906,0
2000-01-25,54.031,55.285,52.888,54.916,206600,0
2000-01-26,54.448,56.427,54.448,55.176,385757,0
2000-01-27,55.7,57.479,52.622,52.672,331710,0
2000-01-28,49.859,51.529,47.981,50.485,282098,0
2000-01-31,49.808,49.859,48.915,48.915,94192,0
2000-02-01,50.276,50.693,49.235,49.966,205523,0
2000-02-02,50.067,53.505,50.067,52.363,198212,0
2000-02-03,53.505,57.26,52.622,55.233,270114,0
2000-02-04,55.908,58.621,55.7,56.193,457301,0
2000-02-07,56.117,56.225,55.176,55.885,182272,0
2000-02-08,56.01,56.01,55.75,55.859,388276,0
2000-02-09,55.7,55.7,53.505,53.923,251541,0
2000-02-10,53.982,54.24,53.198,53.505,842820,0
2000-02-11,53.823,54.24,51.945,52.937,390670,0
2000-02-14,52.964,53.724,51.368,53.664,292406,0
2000-02-15,53.982,53.982,49.235,51.945,468325,0
2000-02-16,51.636,52.153,49.808,50.067,354122,0
2000-02-17,50.276,50.485,45.162,45.577,670133,0
2000-02-18,46.103,46.103,43.234,43.234,617884,0
2000-02-22,43.6,44.015,40.837,41.407,374493,0
2000-02-23,40.889,42.459,40.889,41.773,1174889,0
2000-02-24,42.459,42.459,39.121,39.236,441722,0
2000-02-25,39.429,40.054,36.507,36.507,830359,0
2000-02-28,36.715,36.715,33.48,33.563,1426191,0
2000-02-29,33.896,36.926,33.48,36.35,1703015,0
2000-03-01,35.722,38.902,35.675,38.644,2147254,0
2000-03-02,38.7,38.7,37.268,37.867,1208324,0
2000-03-03,37.761,43.292,37.761,42.459,1279746,0
2000-03-06,42.04,42.164,38.285,39.587,538910,0
2000-03-07,40.005,41.604,38.752,38.961,802434,0
2000-03-08,39.377,41.257,38.802,41.203,968649,0
2000-03-09,41.305,45.995,40.681,45.638,981353,0
2000-03-10,45.112,45.638,45.061,45.162,508593,0
2000-03-13,43.6,45.688,42.04,43.292,637058,0
2000-03-14,43.6,44.325,42.974,42.974,497205,0
2000-03-15,42.816,43.584,41.723,41.933,398939,0
2000-03-16,43.292,45.479,41.624,45.061,370059,0
2000-03-17,44.643,56.536,44.127,45.845,729214,0
2000-03-20,45.378,46.055,42.191,42.558,292523,0
2000-03-21,42.719,44.127,41.098,44.127,1076502,0
2000-03-22,44.643,44.643,41.723,42.089,423989,0
2000-03-23,42.191,42.558,40.471,41.624,789133,0
2000-03-24,41.723,41.821,40.889,41.203,262925,0
2000-03-27,40.904,41.355,39.846,41.098,749947,0
2000-03-28,40.987,41.305,40.681,40.73,133140,0
2000-03-29,40.681,40.681,38.335,38.902,199291,0
2000-03-30,38.07,39.218,37.084,37.343,484387,0
2000-03-31,38.7,38.902,35.782,37.968,2021426,0
2000-04-03,37.968,38.07,35.148,35.516,588166,0
2000-04-04,36.507,36.507,35.046,36.301,628670,0
2000-04-05,35.205,37.651,35.205,37.651,825801,0
2000-04-06,38.285,41.098,38.25,40.054,475397,0
2000-04-07,41.514,42.04,40.889,41.723,271432,0
2000-04-10,41.464,41.723,37.893,38.544,261127,0
2000-04-11,38.544,39.638,37.55,37.919,198451,0
2000-04-12,38.176,38.902,37.133,37.501,486663,0
2000-04-13,37.451,38.285,36.507,37.651,314097,0
2000-04-14,37.761,37.761,34.631,35.306,645087,0
2000-04-17,35.881,35.881,30.457,33.278,1229297,0
2000-04-18,33.796,35.256,33.695,34.421,1097715,0
2000-04-19,34.421,35.205,33.329,34.73,679841,0
2000-04-20,34.529,35.256,34.421,34.839,506435,0
2000-04-24,34.211,34.73,31.71,31.81,619922,0
2000-04-25,31.843,35.416,31.843,35.148,833832,0
2000-04-26,34.946,37.133,33.585,34.839,642570,0
2000-04-27,33.329,35.205,33.329,34.68,295520,0
2000-04-28,34.315,36.767,33.329,36.767,435607,0
2000-05-01,35.881,38.385,34.631,34.73,294322,0
2000-05-02,37.133,38.993,36.618,36.666,496009,0
2000-05-03,35.881,36.926,35.881,36.715,454066,0
2000-05-04,36.507,38.385,36.507,37.968,397142,0
2000-05-05,37.451,38.7,37.451,38.176,147522,0
2000-05-08,38.176,38.902,37.133,37.55,295639,0
2000-05-09,37.234,37.234,35.364,36.715,326440,0
2000-05-10,36.4,36.4,35.256,35.306,364667,0
2000-05-11,35.881,36.4,35.782,36.35,458259,0
2000-05-12,35.464,36.715,35.464,35.782,178798,0
2000-05-15,36.618,36.618,35.416,36.507,118999,0
2000-05-16,36.09,39.17,35.932,37.55,148239,0
2000-05-17,37.133,37.71,36.14,37.55,259327,0
2000-05-18,37.451,37.761,36.4,36.816,138412,0
2000-05-19,36.926,36.926,35.516,35.675,96951,0
2000-05-22,35.722,35.722,33.428,34.211,227932,0
2000-05-23,33.059,35.565,33.059,33.695,276107,0
2000-05-24,33.695,33.695,32.335,33.48,356997,0
2000-05-25,33.796,34.421,33.329,34.004,364908,0
2000-05-26,34.004,34.421,31.785,32.962,78493,0
2000-05-30,33.48,34.68,33.48,34.315,560122,0
2000-05-31,34.315,34.315,33.278,33.48,612251,0
2000-06-01,33.585,34.473,33.428,34.407,478393,0
2000-06-02,34.839,36.09,34.839,35.982,518177,0
2000-06-05,35.722,37.133,35.516,37.032,500204,0
2000-06-06,36.507,37.81,36.14,36.301,467367,0
2000-06-07,36.618,36.618,35.416,35.782,707523,0
2000-06-08,35.675,36.301,35.148,35.722,1008555,0
2000-06-09,36.2,37.71,35.881,36.767,372214,0
2000-06-12,36.301,36.666,35.464,35.675,292643,0
2000-06-13,35.364,36.2,35.256,36.09,177839,0
2000-06-14,35.881,36.2,35.256,35.306,568748,0
2000-06-15,35.332,35.332,34.111,35.148,395464,0
2000-06-16,35.046,35.623,34.421,34.946,196895,0
2000-06-19,35.046,35.046,34.263,34.68,490496,0
2000-06-20,34.73,35.256,34.631,35.148,351247,0
2000-06-21,34.997,36.816,34.889,36.666,423627,0
2000-06-22,36.816,36.816,35.782,35.881,339261,0
2000-06-23,35.565,36.816,35.565,36.55,517581,0
2000-06-26,36.816,36.816,34.946,34.997,485584,0
2000-06-27,34.972,34.972,33.428,34.211,305107,0
2000-06-28,34.529,34.68,34.053,34.315,1388921,0
2000-06-29,34.315,35.722,34.111,35.256,249742,0
2000-06-30,35.332,36.715,35.205,36.14,365987,0
2000-07-03,35.982,36.767,35.982,36.249,305227,0
2000-07-05,36.715,37.032,36.301,36.715,1251586,0
2000-07-06,36.875,37.55,36.816,37.032,895548,0
2000-07-07,37.234,37.392,35.675,36.2,269395,0
2000-07-10,34.946,36.2,34.839,36.04,239556,0
2000-07-11,36.2,36.2,35.464,35.631,139849,0
2000-07-12,35.046,36.767,35.046,36.249,636937,0
2000-07-13,36.2,37.451,35.782,37.234,1612537,0
2000-07-14,37.451,39.218,36.926,39.01,1241518,0
2000-07-17,39.01,39.121,37.651,38.896,321882,0
2000-07-18,39.061,39.429,38.596,38.7,628310,0
2000-07-19,39.01,39.121,38.485,38.851,421829,0
2000-07-20,39.121,40.054,38.752,39.686,517817,0
2000-07-21,39.061,39.737,38.802,39.536,574143,0
2000-07-24,39.536,40.156,39.218,40.005,726217,0
2000-07-25,39.822,39.896,38.07,38.285,643170,0
2000-07-26,38.127,38.176,37.392,37.81,881169,0
2000-07-27,37.55,38.544,37.55,38.385,143085,0
2000-07-28,38.285,38.335,37.343,37.451,243749,0
2000-07-31,37.392,38.7,37.392,38.07,118280,0
2000-08-01,38.152,40.471,38.152,39.638,489895,0
2000-08-02,39.737,40.372,39.121,40.187,414400,0
2000-08-03,38.385,40.264,38.176,40.156,919753,0
2000-08-04,40.314,42.139,40.314,41.624,572705,0
2000-08-07,41.624,42.348,41.098,42.139,281140,0
2000-08-08,41.933,42.348,41.821,41.933,225295,0
2000-08-09,41.98,42.04,41.514,41.672,136737,0
2000-08-10,41.514,41.933,41.305,41.355,126428,0
2000-08-11,41.305,41.672,41.098,41.672,127028,0
2000-08-14,41.723,41.723,40.987,41.257,939527,0
2000-08-15,41.203,41.407,41.203,41.305,149677,0
2000-08-16,41.257,41.624,41.203,41.407,210555,0
2000-08-17,41.305,41.723,41.257,41.514,47215,0
2000-08-18,41.723,41.723,40.571,40.705,147522,0
2000-08-21,40.987,41.514,40.054,40.987,168132,0
2000-08-22,40.987,40.987,40.338,40.422,149319,0
2000-08-23,40.422,40.889,40.314,40.422,339981,0
2000-08-24,40.314,40.681,39.737,40.146,165735,0
2000-08-25,40.629,40.681,40.211,40.264,78135,0
2000-08-28,40.264,40.471,39.121,39.377,147639,0
2000-08-29,39.429,39.638,38.902,39.429,502119,0
2000-08-30,39.121,39.429,38.385,38.7,178200,0
2000-08-31,38.7,39.218,38.485,38.752,205641,0
2000-09-01,39.218,39.218,38.285,38.385,102463,0
2000-09-05,38.285,38.285,36.666,36.767,223379,0
2000-09-06,36.816,36.816,35.416,35.464,715791,0
2000-09-07,35.565,35.565,34.839,35.046,854565,0
2000-09-08,34.946,35.364,34.529,35.065,951991,0
2000-09-11,34.997,35.148,34.946,35.046,317690,0
2000-09-12,34.946,36.04,34.889,35.675,430336,0
2000-09-13,35.565,36.459,35.464,36.301,383122,0
2000-09-14,36.4,37.55,36.301,37.451,250818,0
2000-09-15,37.451,37.501,35.098,35.464,431655,0
2000-09-18,35.565,35.881,33.695,33.845,559761,0
2000-09-19,34.211,34.315,33.845,34.004,194616,0
2000-09-20,34.004,34.004,32.594,32.752,384920,0
2000-09-21,32.544,33.011,32.284,32.544,574022,0
2000-09-22,32.025,32.962,31.659,32.702,412242,0
2000-09-25,32.712,33.059,32.712,33.011,267716,0
2000-09-26,32.962,33.48,32.025,32.544,400137,0
2000-09-27,32.645,33.059,32.645,33.059,759650,0
2000-09-28,32.862,33.955,32.862,33.796,195814,0
2000-09-29,33.677,33.695,31.391,31.611,202528,0
2000-10-02,31.71,31.71,30.2,31.034,315892,0
2000-10-03,30.974,31.81,30.974,31.241,92512,0
2000-10-04,31.083,31.241,30.457,31.133,164178,0
2000-10-05,31.293,34.004,31.133,32.962,663781,0
2000-10-06,32.962,33.378,30.616,30.824,286531,0
2000-10-09,31.192,32.645,30.775,32.594,189227,0
2000-10-10,32.127,32.803,31.391,31.517,245664,0
2000-10-11,31.501,33.168,31.293,32.335,270713,0
2000-10-12,32.544,32.544,30.558,31.81,242192,0
2000-10-13,31.551,33.746,31.551,33.168,311459,0
2000-10-16,33.119,33.428,30.041,30.14,487381,0
2000-10-17,30.2,32.076,30.2,30.875,231406,0
2000-10-18,30.667,33.48,30.457,32.862,492293,0
2000-10-19,33.168,33.796,32.962,33.48,382401,0
2000-10-20,33.03,35.982,33.03,35.464,441961,0
2000-10-23,35.148,35.306,32.493,32.752,699734,0
2000-10-24,33.168,35.516,33.168,34.839,660546,0
2000-10-25,34.889,34.889,33.796,34.421,311817,0
2000-10-26,34.529,34.529,34.053,34.211,631664,0
2000-10-27,34.229,36.459,34.229,36.249,332909,0
2000-10-30,36.09,36.767,35.464,36.2,205523,0
2000-10-31,36.2,40.054,36.04,40.054,633942,0
2000-11-01,39.429,40.156,39.218,39.479,814057,0
2000-11-02,39.953,40.889,39.319,40.514,279701,0
2000-11-03,40.523,40.523,39.536,40.523,114566,0
2000-11-06,40.523,40.523,38.902,39.272,178798,0
2000-11-07,39.319,39.638,38.7,39.479,162260,0
2000-11-08,39.479,39.737,39.17,39.479,249262,0
2000-11-09,39.536,39.536,38.485,38.752,702849,0
2000-11-10,38.485,38.485,36.715,37.234,310140,0
2000-11-13,37.133,37.133,36.558,36.715,255016,0
2000-11-14,36.715,40.054,36.715,39.686,690505,0
2000-11-15,39.319,40.264,39.319,39.896,378566,0
2000-11-16,37.55,37.651,34.889,35.623,2955561,0
2000-11-17,35.565,35.982,35.416,35.464,321882,0
2000-11-20,35.256,35.306,32.174,32.544,724180,0
2000-11-21,31.918,32.025,29.415,31.71,1805476,0
2000-11-22,31.81,32.284,30.974,31.81,579058,0
2000-11-24,31.611,33.059,31.611,32.909,101023,0
2000-11-27,33.059,33.796,32.444,33.48,256094,0
2000-11-28,33.48,34.004,31.918,32.444,234281,0
2000-11-29,32.544,32.752,32.127,32.493,197252,0
2000-11-30,32.127,32.544,32.025,32.544,189463,0
2000-12-01,32.594,33.536,32.594,33.428,404813,0
2000-12-04,33.278,33.378,31.611,32.084,402897,0
2000-12-05,31.918,33.011,31.918,32.862,335669,0
2000-12-06,33.168,34.211,32.862,34.053,435969,0
2000-12-07,34.004,34.004,33.278,33.585,175803,0
2000-12-08,33.378,34.164,33.329,33.796,748747,0
2000-12-11,33.896,34.315,33.585,34.053,1827769,0
2000-12-12,34.111,34.111,33.585,33.746,391511,0
2000-12-13,33.845,34.111,33.695,33.796,59318,0
2000-12-14,33.796,34.004,33.278,33.695,275507,0
2000-12-15,33.48,33.536,32.962,33.011,347291,0
2000-12-18,32.962,33.428,32.962,33.119,597871,0
2000-12-19,33.168,33.219,32.702,32.752,150754,0
2000-12-20,32.702,32.702,30.041,30.775,373414,0
2000-12-21,30.558,31.083,30.457,31.083,293004,0
2000-12-22,31.384,32.862,30.558,31.71,475397,0
2000-12-26,31.76,31.97,31.391,31.501,143806,0
2000-12-27,31.452,32.227,31.083,31.611,418235,0
2000-12-28,31.76,32.174,31.501,31.918,426022,0
2000-12-29,31.611,32.227,31.551,32.202,424706,0
2001-01-02,31.81,31.867,30.248,30.592,201209,0
2001-01-03,31.611,34.421,30.298,33.845,1589768,0
2001-01-04,33.796,36.715,33.796,36.09,2178410,0
2001-01-05,36.09,37.343,34.839,35.046,898545,0
2001-01-08,35.046,36.2,35.046,35.982,482587,0
2001-01-09,35.982,35.982,34.946,35.516,433094,0
2001-01-10,35.556,36.715,35.464,36.2,546341,0
2001-01-11,36.4,38.596,36.4,38.385,804951,0
2001-01-12,35.881,37.133,35.148,36.715,5014136,0
2001-01-16,36.507,37.343,36.507,36.816,955229,0
2001-01-17,37.133,37.234,35.464,36.14,589123,0
2001-01-18,36.4,37.55,35.881,37.55,686433,0
2001-01-19,37.651,37.651,35.782,36.106,1123239,0
2001-01-22,36.09,36.4,35.881,36.249,815378,0
2001-01-23,36.301,38.07,35.881,37.968,838266,0
2001-01-24,37.877,38.851,37.867,38.7,574383,0
2001-01-25,38.385,38.596,37.55,38.285,397861,0
2001-01-26,38.285,38.335,36.816,37.451,528846,0
2001-01-29,37.451,38.596,37.084,38.544,409606,0
2001-01-30,38.176,39.953,37.968,39.846,984346,0
2001-01-31,39.638,40.156,39.17,39.479,599669,0
2001-02-01,39.519,39.896,39.319,39.846,522133,0
2001-02-02,39.545,39.686,39.121,39.218,279103,0
2001-02-05,39.121,39.795,38.902,39.737,270833,0
2001-02-06,39.429,39.846,38.851,39.686,1488866,0
2001-02-07,39.638,40.571,39.429,40.264,734008,0
2001-02-08,40.005,41.203,39.953,40.681,1374779,0
2001-02-09,40.789,40.789,39.377,39.638,551015,0
2001-02-12,39.01,40.571,38.017,39.121,1930947,0
2001-02-13,38.902,39.377,38.285,38.285,351124,0
2001-02-14,38.385,38.596,37.501,37.651,282696,0
2001-02-15,37.71,37.867,36.926,37.184,305825,0
2001-02-16,36.973,37.651,36.2,37.651,269755,0
2001-02-20,37.651,37.651,36.666,36.666,154112,0
2001-02-21,36.715,37.234,36.507,36.767,176162,0
2001-02-22,36.767,36.816,35.675,35.932,244348,0
2001-02-23,35.864,36.04,34.68,34.997,216666,0
2001-02-26,34.889,36.09,34.839,35.982,676846,0
2001-02-27,35.881,35.881,34.371,35.046,299713,0
2001-02-28,35.256,35.306,34.211,34.421,319967,0
2001-03-01,34.73,35.675,34.315,35.205,157347,0
2001-03-02,35.046,35.046,34.004,34.529,219903,0
2001-03-05,34.946,35.565,34.529,35.516,127629,0
2001-03-06,35.464,35.805,35.046,35.256,568871,0
2001-03-07,35.165,35.165,34.421,34.889,307624,0
2001-03-08,34.889,35.416,34.529,35.364,360710,0
2001-03-09,35.306,35.306,33.746,33.746,401936,0
2001-03-12,33.695,33.796,30.558,31.034,832032,0
2001-03-13,31.71,32.752,28.054,28.322,2944175,0
2001-03-14,28.054,30.717,28.004,30.457,2677776,0
2001-03-15,29.883,31.083,29.574,30.875,2285667,0
2001-03-16,30.667,31.918,29.105,30.248,3108951,0
2001-03-19,30.457,31.293,30.108,30.875,1301439,0
2001-03-20,31.083,31.133,29.883,30.875,515662,0
2001-03-21,30.717,30.717,28.838,28.949,623157,0
2001-03-22,28.79,30.041,26.804,29.834,1052655,0
2001-03-23,29.873,30.875,29.525,30.457,365026,0
2001-03-26,30.408,32.284,30.14,31.867,684154,0
2001-03-27,31.918,31.97,30.925,31.293,421948,0
2001-03-28,30.974,32.335,30.875,31.083,287969,0
2001-03-29,31.192,32.076,30.925,31.293,213669,0
2001-03-30,30.992,32.076,30.248,30.667,612611,0
2001-04-02,30.298,32.284,29.306,30.558,657192,0
2001-04-03,30.875,30.974,28.473,29.623,1363754,0
2001-04-04,29.206,30.041,28.887,29.157,523571,0
2001-04-05,29.415,30.667,29.306,29.781,461737,0
2001-04-06,29.623,30.041,28.999,29.939,334228,0
2001-04-09,29.975,30.248,29.931,29.998,591517,0
2001-04-10,29.998,31.209,29.975,31.041,362628,0
2001-04-11,31.117,31.626,30.875,31.461,459458,0
2001-04-12,31.293,31.501,30.667,31.05,143806,0
2001-04-16,30.959,31.511,30.793,31.416,278025,0
2001-04-17,31.466,32.045,31.466,31.475,217026,0
2001-04-18,31.602,33.378,31.602,33.295,281379,0
2001-04-19,33.362,33.362,32.168,33.087,342855,0
2001-04-20,33.078,33.295,31.835,33.168,245068,0
2001-04-23,33.128,33.128,32.054,32.544,303431,0
2001-04-24,32.32,32.335,31.668,31.751,218822,0
2001-04-25,31.835,32.335,31.71,31.785,246387,0
2001-04-26,31.82,33.705,31.82,33.353,600869,0
2001-04-27,33.211,33.211,30.209,30.885,1349851,0
2001-04-30,30.885,32.32,30.885,32.251,902861,0
2001-05-01,32.32,32.637,31.876,32.451,269634,0
2001-05-02,32.22,33.502,32.025,33.195,1067396,0
2001-05-03,33.378,33.421,32.628,33.337,767560,0
2001-05-04,32.962,33.144,32.669,32.811,568152,0
2001-05-07,32.712,32.811,32.584,32.66,950194,0
2001-05-08,32.66,32.834,30.734,30.992,1608823,0
2001-05-09,31.001,32.243,31.001,32.211,195935,0
2001-05-10,32.744,32.752,31.71,32.243,926464,0
2001-05-11,32.251,32.72,31.933,32.394,1026649,0
2001-05-14,32.394,32.544,32.127,32.544,231885,0
2001-05-15,32.47,33.813,32.403,32.852,295997,0
2001-05-16,32.72,33.61,32.72,33.304,236200,0
2001-05-17,33.386,33.854,33.337,33.573,1168059,0
2001-05-18,33.461,33.921,32.962,33.378,441122,0
2001-05-21,33.421,35.341,33.295,35.104,584089,0
2001-05-22,35.104,36.383,34.797,36.341,629627,0
2001-05-23,36.301,36.301,34.972,35.842,394029,0
2001-05-24,35.842,36.507,35.431,35.631,870621,0
2001-05-25,34.631,36.423,34.631,36.316,380246,0
2001-05-29,36.056,36.106,35.046,35.299,437288,0
2001-05-30,35.224,35.464,33.962,33.979,218463,0
2001-05-31,34.371,34.839,33.971,34.631,349808,0
2001-06-01,34.788,34.839,34.631,34.687,423627,0
2001-06-04,34.548,35.982,34.548,35.148,1158231,0
2001-06-05,34.473,35.473,34.296,35.173,6782939,0
2001-06-06,35.256,36.215,35.046,36.2,1376096,0
2001-06-07,36.206,36.543,35.797,35.881,628427,0
2001-06-08,35.872,36.215,35.197,36.215,284495,0
2001-06-11,36.008,36.265,35.631,35.797,418711,0
2001-06-12,35.797,35.805,35.299,35.38,971046,0
2001-06-13,35.299,35.881,35.299,35.516,578099,0
2001-06-14,35.508,35.508,35.03,35.038,824006,0
2001-06-15,35.046,35.074,34.18,35.022,572944,0
2001-06-18,34.972,35.214,34.505,34.604,1081774,0
2001-06-19,34.631,34.847,34.556,34.614,295162,0
2001-06-20,34.763,36.55,34.614,36.543,931140,0
2001-06-21,35.939,36.666,35.714,36.649,366104,0
2001-06-22,36.64,36.875,35.881,36.301,364667,0
2001-06-25,36.215,37.576,36.133,36.758,542863,0
2001-06-26,36.459,36.799,36.09,36.675,272152,0
2001-06-27,36.182,36.883,36.008,36.792,282218,0
2001-06-28,36.591,38.137,36.591,37.968,1016467,0
2001-06-29,38.043,39.037,33.888,36.715,1205568,0
2001-07-02,37.55,38.485,37.459,38.137,463056,0
2001-07-03,38.052,38.052,37.677,37.927,289888,0
2001-07-05,37.801,38.259,37.55,37.801,504397,0
2001-07-06,37.592,37.659,35.797,36.507,436689,0
2001-07-09,36.565,37.259,36.507,36.973,403973,0
2001-07-10,36.934,37.584,36.926,37.55,376412,0
2001-07-11,37.384,37.801,37.259,37.351,262686,0
2001-07-12,37.392,38.008,37.301,37.769,303069,0
2001-07-13,37.801,38.083,37.511,37.9,337223,0
2001-07-16,37.877,38.326,37.81,38.309,559284,0
2001-07-17,38.176,38.301,37.884,38.101,315053,0
2001-07-18,37.927,38.07,36.09,37.301,1043788,0
2001-07-19,37.184,37.633,36.242,36.341,534836,0
2001-07-20,36.174,37.633,36.174,37.592,215229,0
2001-07-23,37.55,37.55,35.864,36.224,171247,0
2001-07-24,36.301,36.507,35.925,35.956,440282,0
2001-07-25,35.965,36.04,35.313,35.357,400856,0
2001-07-26,35.423,37.15,35.423,37.001,676606,0
2001-07-27,36.973,37.633,36.632,37.511,502119,0
2001-07-30,37.467,37.843,37.01,37.334,486422,0
2001-07-31,37.392,37.751,36.7,36.7,613569,0
2001-08-01,36.792,37.91,36.55,37.877,722023,0
2001-08-02,37.492,38.137,36.64,37.133,173524,0
2001-08-03,36.758,37.4,36.632,37.191,528603,0
2001-08-06,37.133,37.325,36.308,36.332,495531,0
2001-08-07,36.256,36.581,36.048,36.09,313257,0
2001-08-08,36.048,36.675,34.088,34.296,3491714,0
2001-08-09,30.467,31.851,29.958,31.167,5304382,0
2001-08-10,30.809,31.575,30.793,31.536,451669,0
2001-08-13,31.611,32.025,31.26,31.668,651678,0
2001-08-14,31.611,31.751,31.133,31.209,860436,0
2001-08-15,31.325,31.416,29.139,29.431,1886728,0
2001-08-16,29.582,29.582,28.205,28.865,1810871,0
2001-08-17,28.906,29.615,28.58,28.79,1362915,0
2001-08-20,28.632,28.916,28.213,28.439,1002804,0
2001-08-21,28.865,28.865,27.848,27.97,680919,0
2001-08-22,28.012,28.413,27.745,28.162,556647,0
2001-08-23,28.162,28.413,28.038,28.33,752820,0
2001-08-24,28.33,29.406,28.254,29.157,1274234,0
2001-08-27,29.082,29.415,28.648,29.415,516260,0
2001-08-28,29.366,29.366,28.838,29.047,191739,0
2001-08-29,29.047,29.047,28.088,28.122,309060,0
2001-08-30,28.088,28.372,26.328,26.677,1490901,0
2001-08-31,26.662,27.037,26.494,26.787,1170815,0
2001-09-04,26.787,27.17,26.537,27.095,1058406,0
2001-09-05,26.879,27.136,25.926,25.959,1285023,0
2001-09-06,25.91,25.92,25.168,25.869,965054,0
2001-09-07,25.168,26.494,24.584,26.385,2029213,0
2001-09-10,26.494,27.253,26.244,26.662,1363634,0
2001-09-17,25.91,26.662,24.075,25.284,3273969,0
2001-09-18,25.317,26.227,24.365,24.532,1366269,0
2001-09-19,24.624,24.783,22.363,23.991,1499653,0
2001-09-20,23.78,24.133,23.173,24.04,446756,0
2001-09-21,23.706,23.967,22.755,23.919,1905060,0
2001-09-24,24.058,24.592,23.631,24.242,1249909,0
2001-09-25,24.198,24.532,23.098,23.666,930542,0
2001-09-26,23.909,24.107,22.78,23.074,2480281,0
2001-09-27,22.771,23.439,20.57,22.048,1434697,0
2001-09-28,23.556,25.35,23.113,25.298,3102960,0
2001-10-01,25.543,25.994,23.947,25.534,1258416,0
2001-10-02,24.659,25.752,24.642,25.527,380365,0
2001-10-03,25.284,26.812,24.973,26.62,547060,0
2001-10-04,26.778,28.372,26.328,28.372,1022097,0
2001-10-05,28.289,28.372,26.152,27.67,802314,0
2001-10-08,27.654,27.914,26.527,26.762,361789,0
2001-10-09,26.804,27.078,26.319,26.62,512427,0
2001-10-10,26.787,27.353,26.62,27.321,574143,0
2001-10-11,27.129,29.165,27.129,28.205,705486,0
2001-10-12,28.205,29.165,27.755,28.355,1065358,0
2001-10-15,28.122,28.389,27.411,27.487,617284,0
2001-10-16,27.33,27.829,27.204,27.253,630707,0
2001-10-17,27.745,27.829,26.577,26.604,380484,0
2001-10-18,25.336,25.45,24.624,25.45,1571195,0
2001-10-19,25.117,25.685,24.532,25.327,692544,0
2001-10-22,25.457,25.685,24.992,25.494,462815,0
2001-10-23,25.685,27.453,25.534,26.778,1845265,0
2001-10-24,26.778,26.787,26.287,26.704,550655,0
2001-10-25,26.704,27.086,26.287,27.037,1028569,0
2001-10-26,26.955,27.786,26.544,27.552,450588,0
2001-10-29,27.704,27.704,26.111,27.129,998487,0
2001-10-30,26.879,26.937,25.827,26.227,434413,0
2001-10-31,26.41,26.677,25.618,26.203,1393355,0
2001-11-01,26.287,27.17,25.994,27.121,732569,0
2001-11-02,26.743,27.104,26.269,27.104,867507,0
2001-11-05,26.955,27.779,26.826,27.596,949596,0
2001-11-06,27.588,28.146,27.037,27.719,397980,0
2001-11-07,28.322,29.75,28.162,28.654,2348342,0
2001-11-08,28.57,29.498,28.381,28.504,1746037,0
2001-11-09,28.155,28.605,27.745,28.355,595833,0
2001-11-12,28.648,28.857,27.704,28.513,379166,0
2001-11-13,28.654,29.623,28.654,28.8,1749152,0
2001-11-14,29.082,30.126,29.082,29.59,1133544,0
2001-11-15,29.415,30.5,29.415,30.007,1929748,0
2001-11-16,29.806,31.001,29.806,30.699,1262013,0
2001-11-19,30.707,30.885,30.248,30.576,226014,0
2001-11-20,30.793,30.809,29.373,29.714,832032,0
2001-11-21,29.758,30.032,29.299,29.582,572585,0
2001-11-23,29.373,30.291,29.366,30.06,175320,0
2001-11-26,29.834,30.291,29.539,29.539,493012,0
2001-11-27,29.516,30.382,29.406,30.117,775949,0
2001-11-28,30.024,30.248,29.457,29.684,377249,0
2001-11-29,29.931,30.166,29.382,29.939,1129230,0
2001-11-30,30.081,31.175,29.915,30.915,741198,0
2001-12-03,30.824,31.443,30.408,30.616,579657,0
2001-12-04,30.5,31.618,30.434,31.483,272991,0
2001-12-05,31.611,33.162,31.416,32.685,1448722,0
2001-12-06,32.37,33.997,31.71,33.921,1496055,0
2001-12-07,33.573,33.979,33.211,33.253,982670,0
2001-12-10,33.211,33.295,31.792,32.008,774871,0
2001-12-11,32.008,32.584,31.942,32.054,924908,0
2001-12-12,32.377,32.419,30.867,31.461,551375,0
2001-12-13,31.536,31.686,30.885,31.668,755817,0
2001-12-14,31.377,32.712,31.217,32.52,1039714,0
2001-12-17,32.527,32.752,32.284,32.527,1032642,0
2001-12-18,32.51,33.738,32.51,33.63,570309,0
2001-12-19,33.304,34.93,33.087,34.631,1135465,0
2001-12-20,34.22,34.296,33.502,33.603,776907,0
2001-12-21,34.155,34.464,33.61,34.239,1172014,0
2001-12-24,33.837,34.505,33.837,33.962,143208,0
2001-12-26,34.211,34.331,33.63,33.962,785538,0
2001-12-27,33.796,34.564,33.563,34.363,595593,0
2001-12-28,34.521,34.914,34.18,34.772,448431,0
2001-12-31,34.322,35.508,34.229,35.332,560841,0
2002-01-02,35.299,35.647,34.046,35.373,695900,0
2002-01-03,35.606,35.606,34.286,34.556,751262,0
2002-01-04,34.521,34.924,34.038,34.638,730650,0
2002-01-07,34.788,35.205,34.211,34.407,746711,0
2002-01-08,34.296,34.296,33.511,33.796,345134,0
2002-01-09,33.713,33.796,33.329,33.554,948994,0
2002-01-10,33.428,33.546,32.752,33.002,1346498,0
2002-01-11,33.059,33.168,31.942,32.594,3827860,0
2002-01-14,32.788,32.788,32.054,32.302,640174,0
2002-01-15,32.211,32.584,32.091,32.174,1081774,0
2002-01-16,32.174,32.202,31.301,31.401,1575269,0
2002-01-17,31.542,31.71,30.359,30.442,1775997,0
2002-01-18,30.584,31.334,29.915,30.784,1115569,0
2002-01-22,30.541,30.793,30.108,30.341,398939,0
2002-01-23,30.616,31.001,29.29,30.915,935576,0
2002-01-24,31.001,31.918,30.624,31.677,1198620,0
2002-01-25,31.71,31.835,30.852,30.952,1138460,0
2002-01-28,30.885,30.925,29.457,29.766,713633,0
2002-01-29,29.958,30.192,28.189,28.513,2579987,0
2002-01-30,28.613,29.498,27.829,29.29,993934,0
2002-01-31,29.206,30.324,29.037,30.267,899621,0
2002-02-01,30.649,31.125,30.457,30.867,1211441,0
2002-02-04,30.707,30.793,29.623,29.998,786137,0
2002-02-05,29.608,30.108,29.481,29.706,951152,0
2002-02-06,29.975,31.626,29.75,31.542,1449198,0
2002-02-07,31.511,32.016,30.75,31.133,702247,0
2002-02-08,31.101,32.962,31.093,32.803,614408,0
2002-02-11,32.795,33.669,32.628,33.396,800996,0
2002-02-12,33.88,33.962,32.168,32.194,439444,0
2002-02-13,32.385,33.236,32.311,32.628,1276514,0
2002-02-14,32.119,33.971,31.642,33.769,1410372,0
2002-02-15,33.573,33.603,33.162,33.188,815256,0
2002-02-19,33.162,33.204,32.527,32.752,843538,0
2002-02-20,32.759,33.378,32.669,32.962,721783,0
2002-02-21,32.962,33.421,32.084,32.527,635620,0
2002-02-22,32.527,32.594,31.668,32.377,661625,0
2002-02-25,32.327,33.896,32.327,33.63,540109,0
2002-02-26,33.913,35.046,33.904,34.889,798717,0
2002-02-27,33.337,33.896,32.594,33.002,1340745,0
2002-02-28,32.893,33.946,32.893,33.286,413322,0
2002-03-01,33.337,34.204,33.263,34.088,623876,0
2002-03-04,33.929,35.992,33.888,35.842,723701,0
2002-03-05,35.675,35.982,35.341,35.547,524052,0
2002-03-06,35.431,35.656,34.822,35.44,487859,0
2002-03-07,35.464,35.881,34.211,34.338,758932,0
2002-03-08,34.464,35.864,34.464,35.656,1616252,0
2002-03-11,35.583,35.925,35.272,35.591,827716,0
2002-03-12,35.423,35.675,34.714,35.173,501281,0
2002-03-13,34.972,35.165,34.723,34.755,158545,0
2002-03-14,34.723,35.313,34.714,35.006,339020,0
2002-03-15,35.065,35.939,34.881,35.697,545982,0
2002-03-18,35.842,36.301,35.631,35.89,664383,0
2002-03-19,35.881,36.2,35.313,35.64,444359,0
2002-03-20,35.547,35.999,35.313,35.516,206361,0
2002-03-21,35.455,35.455,34.263,34.706,275026,0
2002-03-22,33.62,34.338,33.444,34.111,413440,0
2002-03-25,34.004,34.18,33.038,33.253,513505,0
2002-03-26,33.087,33.405,32.22,32.36,771155,0
2002-03-27,32.311,32.493,32.045,32.327,754020,0
2002-03-28,32.251,34.378,32.211,33.896,841381,0
2002-04-01,33.837,34.164,33.396,33.871,455623,0
2002-04-02,34.345,34.421,33.162,33.204,885721,0
2002-04-03,33.144,33.245,32.419,32.779,289646,0
2002-04-04,32.702,33.497,32.702,33.428,633343,0
2002-04-05,33.489,34.864,33.489,34.505,966491,0
2002-04-08,34.18,34.188,33.585,34.12,313496,0
2002-04-09,34.211,34.496,33.921,33.979,537829,0
2002-04-10,33.962,34.881,33.962,34.571,331952,0
2002-04-11,34.539,34.539,33.962,33.997,322603,0
2002-04-12,34.004,34.99,34.004,34.847,340221,0
2002-04-15,34.839,35.455,34.763,34.914,337702,0
2002-04-16,35.046,35.741,35.046,35.741,319247,0
2002-04-17,35.749,36.048,35.407,35.455,750785,0
2002-04-18,35.508,35.925,35.38,35.881,488458,0
2002-04-19,35.89,35.973,35.675,35.973,1037796,0
2002-04-22,35.973,35.973,35.09,35.38,404452,0
2002-04-23,35.38,35.948,35.131,35.849,426623,0
2002-04-24,35.675,36.581,35.675,35.956,1405816,0
2002-04-25,35.89,36.383,35.508,36.301,1420438,0
2002-04-26,36.291,36.591,36.206,36.4,1147566,0
2002-04-29,36.524,36.632,35.583,35.631,1573109,0
2002-04-30,35.583,36.115,34.797,35.824,1289935,0
2002-05-01,35.872,35.872,34.322,35.299,2051025,0
2002-05-02,35.03,35.464,34.797,35.464,950315,0
2002-05-03,35.489,35.574,33.788,33.796,1301559,0
2002-05-06,33.913,34.839,33.278,33.345,479709,0
2002-05-07,33.746,34.788,33.421,34.428,1041991,0
2002-05-08,35.264,38.101,35.256,37.542,1921000,0
2002-05-09,37.301,37.859,37.084,37.517,609256,0
2002-05-10,36.709,37.55,36.301,36.432,623997,0
2002-05-13,36.64,36.833,36.365,36.565,533877,0
2002-05-14,36.709,37.534,36.666,37.351,681517,0
2002-05-15,37.142,37.7,37.142,37.392,1715359,0
2002-05-16,37.443,37.467,36.875,37.093,355919,0
2002-05-17,37.366,37.366,36.691,37.001,579895,0
2002-05-20,36.625,36.792,35.473,35.473,534354,0
2002-05-21,35.529,35.647,34.706,34.772,689788,0
2002-05-22,34.706,35.347,34.706,35.214,670735,0
2002-05-23,35.447,35.591,35.046,35.516,656830,0
2002-05-24,35.537,36.206,35.256,35.289,456460,0
2002-05-28,35.447,35.547,34.655,35.289,511347,0
2002-05-29,35.281,35.656,35.09,35.583,307026,0
2002-05-30,35.423,35.697,34.881,35.606,425784,0
2002-05-31,35.714,36.165,35.631,35.89,388996,0
2002-06-03,35.999,36.301,35.623,35.782,425064,0
2002-06-04,35.849,35.858,35.09,35.722,502603,0
2002-06-05,35.741,36.291,35.523,35.932,865829,0
2002-06-06,35.939,36.133,34.73,34.855,337583,0
2002-06-07,34.378,35.131,34.286,34.763,510029,0
2002-06-10,34.872,34.924,34.378,34.597,295880,0
2002-06-11,34.73,34.73,33.888,33.962,676247,0
2002-06-12,33.88,33.88,30.284,33.511,2079064,0
2002-06-13,33.573,33.573,32.403,32.553,752463,0
2002-06-14,32.394,32.795,31.466,32.569,957622,0
2002-06-17,32.945,33.37,32.769,33.337,756777,0
2002-06-18,33.286,33.295,32.852,33.02,426263,0
2002-06-19,32.994,33.011,32.51,32.712,382282,0
2002-06-20,32.702,32.994,31.751,31.777,677921,0
2002-06-21,31.751,32.377,31.133,31.217,679959,0
2002-06-24,31.093,32.069,31.026,31.718,927666,0
2002-06-25,31.71,31.96,31.334,31.602,1338710,0
2002-06-26,30.658,31.158,30.156,30.875,1140256,0
2002-06-27,30.952,30.959,27.453,30.041,5834905,0
2002-06-28,29.85,31.618,29.665,31.05,1685518,0
2002-07-01,31.083,31.475,27.462,27.495,2033169,0
2002-07-02,27.462,27.829,26.102,26.769,2736975,0
2002-07-03,26.695,27.821,26.385,27.253,1046064,0
2002-07-05,27.411,28.247,27.403,27.963,237997,0
2002-07-08,28.012,28.79,27.813,28.23,642214,0
2002-07-09,28.129,28.588,27.33,27.429,647004,0
2002-07-10,27.487,27.487,25.494,25.702,900220,0
2002-07-11,25.667,26.62,24.3,26.261,1536560,0
2002-07-12,26.292,27.779,26.186,26.911,1053734,0
2002-07-15,26.977,27.037,25.394,25.977,467248,0
2002-07-16,25.527,26.402,25.467,25.869,1021976,0
2002-07-17,25.76,27.153,25.752,26.394,734125,0
2002-07-18,26.287,26.31,24.698,24.992,494209,0
2002-07-19,24.816,25.159,24.031,25.085,1042227,0
2002-07-22,25.042,25.102,24.142,24.25,695060,0
2002-07-23,24.291,24.698,22.113,22.146,1500249,0
2002-07-24,22.021,24.008,21.262,23.807,1054812,0
2002-07-25,23.647,23.984,22.573,23.039,562040,0
2002-07-26,23.314,23.372,22.347,22.573,318049,0
2002-07-29,22.514,25.574,22.28,25.569,1075785,0
2002-07-30,25.467,27.086,25.366,26.376,1149004,0
2002-07-31,26.217,26.736,25.875,26.353,910528,0
2002-08-01,26.244,26.911,25.994,26.043,737243,0
2002-08-02,25.968,26.127,24.483,24.801,845457,0
2002-08-05,24.659,25.048,22.431,22.78,980632,0
2002-08-06,22.847,24.466,22.839,24.068,1442487,0
2002-08-07,24.316,24.884,23.572,24.341,1329600,0
2002-08-08,24.015,25.276,23.647,25.075,984229,0
2002-08-09,24.952,25.8,24.532,25.777,653716,0
2002-08-12,25.618,25.777,24.198,24.982,788294,0
2002-08-13,25.028,25.677,24.698,25.435,705244,0
2002-08-14,25.186,26.46,24.792,26.394,820648,0
2002-08-16,27.704,28.622,27.22,28.18,549218,0
2002-08-19,28.495,28.79,27.379,27.487,925267,0
2002-08-20,27.661,27.905,27.045,27.439,555568,0
2002-08-21,27.795,28.33,27.504,28.162,419314,0
2002-08-22,28.079,28.64,27.629,28.465,638375,0
2002-08-23,28.564,29.055,27.303,27.629,428419,0
2002-08-26,27.637,28.162,26.962,28.012,467606,0
2002-08-27,28.054,28.489,27.539,27.829,939048,0
2002-08-28,27.779,27.779,26.577,26.695,433573,0
2002-08-29,26.653,27.471,26.102,27.053,416075,0
2002-08-30,26.911,27.395,26.62,26.669,269755,0
2002-09-03,26.577,26.595,25.02,25.048,667976,0
2002-09-04,25.035,25.92,24.614,25.92,437288,0
2002-09-05,25.777,25.785,24.614,25.243,510990,0
2002-09-06,25.527,26.704,25.307,26.537,529204,0
2002-09-09,26.369,26.587,26.212,26.369,708003,0
2002-09-10,26.287,26.704,26.095,26.595,851448,0
2002-09-11,26.719,27.271,26.31,26.512,450830,0
2002-09-12,27.037,27.037,25.477,25.561,249862,0
2002-09-13,25.527,25.985,25.402,25.959,501760,0
2002-09-17,25.444,25.91,25.035,25.067,239197,0
2002-09-18,25.075,25.667,24.25,25.574,663302,0
2002-09-19,25.336,25.45,23.999,24.182,809265,0
2002-09-20,24.207,25.159,24.049,24.833,610571,0
2002-09-23,24.783,24.783,24.25,24.449,496249,0
2002-09-24,24.449,24.607,23.715,24.391,1065719,0
2002-09-25,24.374,25.141,23.957,24.973,554369,0
2002-09-26,24.982,26.161,24.982,26.152,462095,0
2002-09-27,25.985,26.319,25.327,25.677,694219,0
2002-09-30,25.374,25.869,24.409,25.327,933417,0
2002-10-01,25.284,26.369,24.614,26.194,782061,0
2002-10-02,26.077,26.269,25.075,25.574,773793,0
2002-10-03,25.435,25.869,24.275,24.426,1393234,0
2002-10-04,24.749,24.898,23.991,24.176,898903,0
2002-10-07,23.999,24.075,23.091,23.774,1399466,0
2002-10-08,23.774,24.341,23.608,23.789,1041870,0
2002-10-09,23.774,23.798,22.99,23.264,705726,0
2002-10-10,23.273,24.952,23.14,24.668,947919,0
2002-10-11,24.676,26.787,24.559,25.76,1230016,0
2002-10-14,25.695,25.844,25.133,25.327,714593,0
2002-10-15,25.534,27.112,25.485,26.704,2252590,0
2002-10-16,26.494,27.229,26.41,26.669,638733,0
2002-10-17,26.719,27.963,26.62,27.804,737121,0
2002-10-18,27.745,28.021,27.136,27.33,976198,0
2002-10-21,27.33,27.914,26.937,27.821,604101,0
2002-10-22,27.68,28.42,27.371,27.504,620879,0
2002-10-23,27.411,28.314,27.121,28.189,592716,0
2002-10-24,28.322,28.98,27.87,28.345,912804,0
2002-10-25,28.171,29.249,28.122,29.105,597270,0
2002-10-28,28.957,29.967,28.896,29.582,819930,0
2002-10-29,29.431,29.547,28.189,28.923,895189,0
2002-10-30,28.957,29.69,28.731,29.157,981471,0
2002-10-31,29.055,29.366,28.104,28.322,887998,0
2002-11-01,28.247,29.256,27.213,29.18,1223546,0
2002-11-04,29.271,30.707,29.223,29.975,1061883,0
2002-11-05,29.967,30.14,29.498,29.891,649283,0
2002-11-06,29.909,30.491,29.798,30.041,753899,0
2002-11-07,29.939,30.065,29.29,29.431,482228,0
2002-11-08,29.631,29.915,29.281,29.766,429739,0
2002-11-11,29.366,29.398,28.82,29.055,347528,0
2002-11-12,29.299,29.85,28.906,29.105,627708,0
2002-11-13,28.162,28.429,26.804,27.539,2531335,0
2002-11-14,27.622,28.456,27.588,28.072,1325407,0
2002-11-15,28.063,28.322,27.729,28.046,1020059,0
2002-11-18,28.289,28.456,27.914,27.99,488340,0
2002-11-19,28.122,28.122,27.121,27.271,613450,0
2002-11-20,27.121,27.795,27.121,27.479,833232,0
2002-11-21,27.539,28.698,27.395,28.504,1251586,0
2002-11-22,28.781,29.206,28.42,28.605,894831,0
2002-11-25,28.781,29.206,28.397,28.689,637176,0
2002-11-26,28.473,28.739,27.312,27.411,663661,0
2002-11-27,27.539,28.372,27.53,28.23,601225,0
2002-11-29,28.247,28.495,28.146,28.465,232606,0
2002-12-02,28.322,29.249,28.063,28.063,864032,0
2002-12-03,28.038,28.046,27.453,27.546,428540,0
2002-12-04,27.439,27.445,26.911,27.078,1324208,0
2002-12-05,27.179,27.539,27.086,27.539,620522,0
2002-12-06,27.335,28.481,27.229,28.372,817293,0
2002-12-09,28.337,28.337,27.335,27.344,788054,0
2002-12-10,27.479,28.521,27.303,28.345,569230,0
2002-12-11,28.314,28.957,28.314,28.707,1005198,0
2002-12-12,28.873,29.097,28.495,28.949,1279149,0
2002-12-13,28.79,29.122,28.772,28.873,1034560,0
2002-12-16,28.79,28.848,28.397,28.715,1372622,0
2002-12-17,28.707,28.999,28.389,28.68,572106,0
2002-12-18,28.67,28.772,27.829,28.162,507152,0
2002-12-19,28.22,29.055,28.22,28.541,1037917,0
2002-12-20,28.588,29.29,27.704,29.29,7533005,0
2002-12-23,28.622,29.015,28.205,28.762,1481195,0
2002-12-24,28.848,28.916,28.564,28.662,320926,0
2002-12-26,28.698,28.957,28.413,28.64,691704,0
2002-12-27,28.648,28.707,27.795,27.905,566594,0
2002-12-30,28.205,28.27,27.539,27.98,860075,0
2002-12-31,27.99,28.314,27.786,28.079,968170,0
2003-01-02,28.171,30.024,28.171,29.923,863429,0
2003-01-03,29.958,30.5,29.615,30.483,1095079,0
2003-01-06,30.457,31.466,30.2,31.286,1259014,0
2003-01-07,31.209,31.416,30.852,31.041,792849,0
2003-01-08,30.959,31.067,30.457,30.567,733047,0
2003-01-09,30.667,31.743,30.667,31.034,1178124,0
2003-01-10,30.541,30.567,29.516,30.041,1889723,0
2003-01-13,30.041,30.248,29.507,29.582,948994,0
2003-01-14,29.507,30.399,29.474,30.126,712075,0
2003-01-15,30.156,30.183,29.539,30.126,738680,0
2003-01-16,30.14,30.408,29.834,30.041,750543,0
2003-01-17,30.041,30.126,29.474,29.665,516980,0
2003-01-21,29.623,29.675,28.58,28.79,845457,0
2003-01-22,28.662,29.105,28.238,28.887,871101,0
2003-01-23,28.957,29.623,28.654,29.574,644368,0
2003-01-24,29.474,29.474,28.548,28.999,897824,0
2003-01-27,28.98,29.331,28.406,28.648,624235,0
2003-01-28,28.755,29.131,28.213,28.999,554850,0
2003-01-29,28.989,29.44,28.054,29.406,793684,0
2003-01-30,29.431,29.431,28.304,28.465,686669,0
2003-01-31,28.322,29.249,28.247,29.023,864510,0
2003-02-03,29.015,29.331,28.556,28.556,451548,0
2003-02-04,28.548,28.548,27.539,27.68,728494,0
2003-02-05,27.745,28.088,27.344,27.353,572106,0
2003-02-06,27.335,27.848,27.144,27.288,368022,0
2003-02-07,27.539,27.712,26.945,27.129,581812,0
2003-02-10,27.136,27.344,26.627,27.069,659946,0
2003-02-11,27.086,27.605,26.919,27.095,512907,0
2003-02-12,26.971,26.971,26.027,26.027,1030606,0
2003-02-13,24.124,25.168,23.947,25.028,4217690,0
2003-02-14,25.028,25.225,24.614,24.867,1047742,0
2003-02-18,24.952,26.203,24.907,26.102,1209284,0
2003-02-19,26.119,26.227,25.485,25.777,575341,0
2003-02-20,25.935,25.952,25.527,25.659,516021,0
2003-02-21,25.835,26.494,25.618,26.344,414638,0
2003-02-24,26.278,26.292,24.943,24.952,619081,0
2003-02-25,24.833,25.159,24.198,25.075,1244154,0
2003-02-26,24.935,25.26,24.824,25.035,1074105,0
2003-02-27,24.959,25.618,24.959,25.225,484387,0
2003-02-28,25.186,26.177,25.149,26.177,583249,0
2003-03-03,26.527,26.537,25.725,25.869,719626,0
2003-03-04,25.734,25.926,25.075,25.102,464492,0
2003-03-05,25.075,25.827,25.057,25.444,628310,0
2003-03-06,25.251,25.298,24.659,25.028,732807,0
2003-03-07,24.783,24.926,24.524,24.735,835268,0
2003-03-10,24.651,24.69,23.991,24.075,707642,0
2003-03-11,24.023,24.282,23.399,23.532,848572,0
2003-03-12,23.473,23.589,23.074,23.465,840901,0
2003-03-13,23.532,24.257,23.449,24.225,1227497,0
2003-03-14,24.282,24.659,24.049,24.382,436330,0
2003-03-17,24.357,25.517,24.082,25.418,928861,0
2003-03-18,25.517,25.561,25.102,25.45,784097,0
2003-03-19,25.45,25.502,25.01,25.293,453708,0
2003-03-20,25.159,25.695,24.726,25.45,1203291,0
2003-03-21,25.651,26.704,25.426,26.662,1250147,0
2003-03-24,26.335,26.369,25.093,25.093,502959,0
2003-03-25,25.225,25.959,25.141,25.618,275745,0
2003-03-26,25.77,25.77,24.833,25.168,802074,0
2003-03-27,25.141,25.344,24.517,24.973,786137,0
2003-03-28,24.952,25.198,24.749,25.111,592479,0
2003-03-31,25.028,25.042,23.909,24.483,889196,0
2003-04-01,24.124,24.775,23.957,24.592,588402,0
2003-04-02,24.877,25.667,24.877,25.543,771756,0
2003-04-03,25.667,26.085,25.251,25.702,829751,0
2003-04-04,25.894,26.152,25.35,25.659,229892,0
2003-04-07,26.077,26.795,25.734,25.809,673997,0
2003-04-08,25.809,26.161,25.635,25.859,484678,0
2003-04-09,25.859,26.369,25.8,25.902,886089,0
2003-04-10,25.827,25.994,25.785,25.827,636227,0
2003-04-11,25.952,26.537,25.835,26.527,668084,0
2003-04-14,26.662,26.872,26.476,26.695,578104,0
2003-04-15,26.544,27.719,26.452,27.689,803771,0
2003-04-16,27.88,28.063,27.153,27.186,1582057,0
2003-04-17,27.186,28.004,27.037,27.813,1006316,0
2003-04-21,28.238,28.304,27.887,27.887,1002715,0
2003-04-22,27.887,29.356,27.887,29.256,1860840,0
2003-04-23,29.231,30.166,28.838,29.939,1067586,0
2003-04-24,29.714,29.806,28.964,29.331,374678,0
2003-04-25,29.055,29.271,28.489,28.588,719364,0
2003-04-28,28.64,29.457,28.596,29.373,720899,0
2003-04-29,29.113,29.498,28.689,29.023,927321,0
2003-04-30,29.122,30.824,29.122,29.899,2860483,0
2003-05-01,29.85,30.341,29.516,30.183,1393323,0
2003-05-02,30.134,30.906,30.024,30.541,1674150,0
2003-05-05,30.643,30.676,29.698,29.815,1449872,0
2003-05-06,29.714,30.592,29.714,30.257,1333291,0
2003-05-07,28.79,29.507,28.548,28.772,5038600,0
2003-05-08,28.481,29.037,28.28,28.887,1608292,0
2003-05-09,28.887,29.299,28.887,29.231,1232293,0
2003-05-12,29.047,29.798,28.957,29.64,1230835,0
2003-05-13,29.623,29.623,28.865,29.091,1780688,0
2003-05-14,29.148,29.382,28.707,29.073,729104,0
2003-05-15,29.082,29.415,28.887,29.366,708166,0
2003-05-16,29.249,29.731,28.489,29.356,1706169,0
2003-05-19,29.105,29.249,28.372,28.489,1249843,0
2003-05-20,28.495,28.829,28.33,28.481,911993,0
2003-05-21,28.58,28.747,28.413,28.531,909324,0
2003-05-22,28.495,29.174,28.456,29.174,883580,0
2003-05-23,28.838,29.073,28.762,28.848,929997,0
2003-05-27,28.707,29.331,28.707,29.249,1578314,0
2003-05-28,29.299,29.306,29.047,29.206,631032,0
2003-05-29,29.206,29.481,28.939,28.999,1220578,0
2003-05-30,29.015,29.474,28.873,29.424,1165999,0
2003-06-02,29.647,31.026,29.582,30.425,1318074,0
2003-06-03,30.567,30.658,29.489,29.684,823656,0
2003-06-04,29.69,30.425,29.525,30.316,490073,0
2003-06-05,30.316,30.373,29.909,30.248,426537,0
2003-06-06,30.408,31.693,30.257,30.35,1421593,0
2003-06-09,30.332,30.517,29.675,29.781,569246,0
2003-06-10,29.615,30.408,28.887,29.139,3497207,0
2003-06-11,29.105,30.134,29.055,29.975,4245986,0
2003-06-12,30.051,30.209,29.706,29.967,637266,0
2003-06-13,29.967,30.2,29.474,29.574,1919151,0
2003-06-16,29.623,30.324,29.525,30.291,1557184,0
2003-06-17,30.332,30.952,30.14,30.541,1248771,0
2003-06-18,30.425,30.793,30.098,30.508,468175,0
2003-06-19,30.457,30.624,29.975,30.147,735858,0
2003-06-20,30.5,30.616,30.024,30.24,453425,0
2003-06-23,30.041,30.307,29.398,29.781,774213,0
2003-06-24,29.731,30.073,29.525,29.631,578936,0
2003-06-25,29.631,29.873,29.091,29.431,632285,0
2003-06-26,29.331,30.232,29.331,29.75,830551,0
2003-06-27,29.714,29.923,29.389,29.516,551610,0
2003-06-30,29.623,29.665,29.256,29.623,749525,0
2003-07-01,29.373,29.373,28.772,29.073,1135763,0
2003-07-02,29.055,29.165,28.654,28.865,1466818,0
2003-07-03,28.731,28.896,28.541,28.67,317854,0
2003-07-07,28.781,29.532,28.648,29.366,858992,0
2003-07-08,29.481,29.684,29.157,29.539,466198,0
2003-07-09,29.539,29.665,28.781,28.781,735812,0
2003-07-10,28.989,29.139,28.197,28.33,440894,0
2003-07-11,28.406,28.971,28.33,28.838,764384,0
2003-07-14,29.082,29.415,28.715,29.015,740458,0
2003-07-15,29.015,29.373,28.58,28.848,1090328,0
2003-07-16,28.857,28.887,28.541,28.772,660239,0
2003-07-17,28.521,28.707,27.946,28.03,1098424,0
2003-07-18,28.197,28.58,27.704,28.213,551883,0
2003-07-21,28.096,28.122,27.395,27.854,942660,0
2003-07-22,27.764,28.739,27.453,28.355,768009,0
2003-07-23,28.355,28.68,27.321,28.054,1040800,0
2003-07-24,28.289,28.79,28.096,28.495,1570761,0
2003-07-25,28.495,29.29,28.406,29.231,761513,0
2003-07-28,29.231,29.339,28.829,29.174,571628,0
2003-07-29,29.174,29.489,28.372,28.57,1153458,0
2003-07-30,28.79,28.957,28.213,28.588,700409,0
2003-07-31,28.829,29.249,28.622,28.632,395603,0
2003-08-01,28.596,28.715,27.98,28.063,787767,0
2003-08-04,28.072,28.155,27.078,27.704,732777,0
2003-08-05,27.922,28.345,27.719,27.829,817594,0
2003-08-06,27.186,27.622,25.677,25.985,3227096,0
2003-08-07,25.875,25.968,25.494,25.494,3186504,0
2003-08-08,25.685,25.77,24.668,24.973,1726630,0
2003-08-11,24.973,25.45,24.926,25.26,1482639,0
2003-08-12,25.327,25.827,25.284,25.725,865579,0
2003-08-13,25.734,26.035,25.366,25.894,1913383,0
2003-08-14,25.902,26.134,25.409,26.011,564868,0
2003-08-15,25.45,26.577,25.394,26.035,154664,0
2003-08-18,26.011,26.438,25.869,26.369,524896,0
2003-08-19,26.485,27.061,26.385,26.892,1138411,0
2003-08-20,26.928,26.971,26.56,26.704,468838,0
2003-08-21,26.962,27.186,26.685,27.104,544351,0
2003-08-22,27.021,27.379,26.537,26.662,594025,0
2003-08-25,26.653,26.669,26.394,26.662,289483,0
2003-08-26,26.369,26.752,26.111,26.704,885794,0
2003-08-27,26.62,27.353,26.3,27.312,1190313,0
2003-08-28,27.213,27.786,26.818,27.654,889028,0
2003-08-29,27.57,27.954,27.279,27.88,1216990,0
2003-09-02,27.764,27.963,27.261,27.954,810175,0
2003-09-03,27.954,27.954,27.403,27.629,963942,0
2003-09-04,28.495,28.722,28.122,28.513,1396639,0
2003-09-05,28.906,28.906,27.786,27.829,655299,0
2003-09-08,27.829,28.289,27.53,27.772,1700405,0
2003-09-09,27.552,27.552,26.468,26.778,2185642,0
2003-09-10,26.743,26.787,26.119,26.194,2271259,0
2003-09-11,26.363,26.636,25.8,26.468,1767681,0
2003-09-12,26.31,26.418,25.894,26.253,1146404,0
2003-09-15,26.369,27.161,26.31,26.452,1432679,0
2003-09-16,26.446,27.561,26.369,27.429,1677247,0
2003-09-17,27.261,27.344,26.418,26.818,2305748,0
2003-09-18,26.919,26.928,26.287,26.552,1011965,0
2003-09-19,26.928,27.012,25.502,26.494,1035402,0
2003-09-22,26.494,26.494,25.409,25.725,1436378,0
2003-09-23,25.635,26.212,25.502,26.035,892752,0
2003-09-24,25.952,26.119,25,25.284,3022916,0
2003-09-25,25.243,25.426,24.801,25.02,1585492,0
2003-09-26,24.783,24.926,24.158,24.539,1496558,0
2003-09-29,24.684,24.684,24.166,24.449,1452168,0
2003-09-30,24.458,24.891,24.326,24.584,2461724,0
2003-10-01,24.614,25.618,24.532,25.45,2738053,0
2003-10-02,25.402,25.844,25.276,25.734,2437352,0
2003-10-03,26.06,26.269,25.8,26.102,1107901,0
2003-10-06,25.994,26.287,25.827,26.186,657211,0
2003-10-07,26.152,26.52,25.994,26.3,748795,0
2003-10-08,26.3,26.418,25.394,25.792,909678,0
2003-10-09,26.077,26.287,25.444,25.777,1115397,0
2003-10-10,25.809,25.935,25.426,25.894,620119,0
2003-10-13,25.952,26.018,25.517,25.734,812224,0
2003-10-14,25.785,25.844,25.298,25.844,767387,0
2003-10-15,25.926,25.926,25.394,25.685,1569267,0
2003-10-16,25.651,25.785,25.485,25.574,831440,0
2003-10-17,25.659,25.659,24.992,25,872798,0
2003-10-20,25.102,25.194,24.449,24.973,974519,0
2003-10-21,24.952,25.307,24.684,25.217,1218909,0
2003-10-22,25.149,25.243,24.859,25.028,764475,0
2003-10-23,24.952,25.284,24.532,25.075,678856,0
2003-10-24,24.943,25.276,24.824,25.198,688973,0
2003-10-27,25.198,25.485,25.198,25.457,394402,0
2003-10-28,25.35,25.809,25.243,25.777,1031255,0
2003-10-29,25.835,25.859,25.042,25.168,1908557,0
2003-10-30,25.359,25.508,25.117,25.284,2440880,0
2003-10-31,25.467,25.467,24.935,25.243,1396764,0
2003-11-03,25.284,26.269,25.186,25.926,2007651,0
2003-11-04,25.71,26.577,25.659,26.292,3221906,0
2003-11-05,26.292,28.632,25.618,28.355,5560362,0
2003-11-06,28.063,29.306,28.038,29.03,1895384,0
2003-11-07,29.18,29.599,29.023,29.498,1185803,0
2003-11-10,29.498,29.758,29.105,29.299,1326010,0
2003-11-11,29.532,29.856,29.157,29.781,1509660,0
2003-11-12,29.766,29.998,29.271,29.915,1328394,0
2003-11-13,29.714,30.024,29.29,29.398,1874186,0
2003-11-14,29.498,29.723,29.131,29.249,1106239,0
2003-11-17,29.091,29.206,28.495,28.58,1168052,0
2003-11-18,28.605,28.82,27.779,27.963,1399348,0
2003-11-19,28.171,28.838,27.745,28.406,1509815,0
2003-11-20,27.737,28.887,27.737,28.541,1018364,0
2003-11-21,28.57,28.813,28.254,28.556,899028,0
2003-11-24,28.739,28.939,28.564,28.79,760528,0
2003-11-25,28.989,29.675,28.93,29.389,1287152,0
2003-11-26,29.539,29.656,29.206,29.424,473920,0
2003-11-28,29.448,29.498,29.206,29.373,278480,0
2003-12-01,29.373,29.574,29.197,29.373,975620,0
2003-12-02,29.324,29.706,29.206,29.373,711620,0
2003-12-03,29.373,29.789,29.373,29.532,748820,0
2003-12-04,29.532,29.714,29.206,29.64,828352,0
2003-12-05,29.608,29.758,29.29,29.507,809191,0
2003-12-08,29.489,30.065,29.415,29.883,552945,0
2003-12-09,29.856,30.051,29.599,30.051,738640,0
2003-12-10,30.134,30.14,29.347,29.665,578732,0
2003-12-11,29.256,30.765,29.256,30.475,909251,0
2003-12-12,30.483,30.765,30.032,30.742,559977,0
2003-12-15,30.915,31.158,30.483,30.793,1195244,0
2003-12-16,30.802,31.11,30.599,31.058,578581,0
2003-12-17,31.018,31.083,30.434,30.75,936796,0
2003-12-18,30.867,31.286,30.842,31.041,509484,0
2003-12-19,30.906,31.25,30.475,30.727,947250,0
2003-12-22,30.727,31.018,30.643,30.75,870076,0
2003-12-23,30.802,31.117,30.734,31.026,355740,0
2003-12-24,30.974,31.293,30.833,30.867,231661,0
2003-12-26,30.915,31.101,30.691,30.707,201011,0
2003-12-29,30.765,31.293,30.765,31.093,738985,0
2003-12-30,31.05,31.293,30.965,31.241,284335,0
2003-12-31,31.234,31.452,31.093,31.142,278842,0
2004-01-02,31.093,31.867,30.809,31.342,904158,0
2004-01-05,31.301,32.002,30.992,31.977,549130,0
2004-01-06,31.918,31.986,31.483,31.826,448003,0
2004-01-07,31.792,31.977,31.301,31.977,505038,0
2004-01-08,31.952,32.502,31.611,32.335,779339,0
2004-01-09,31.734,32.502,31.734,32.152,407650,0
2004-01-12,32.135,32.46,31.876,32.327,418059,0
2004-01-13,32.351,32.385,31.926,32.36,486804,0
2004-01-14,32.428,32.611,32.277,32.584,493538,0
2004-01-15,32.603,32.962,32.385,32.862,388097,0
2004-01-16,32.918,33.002,31.835,31.977,960257,0
2004-01-20,31.886,31.926,30.508,31.293,1949937,0
2004-01-21,31.217,32.002,30.75,31.886,1250344,0
2004-01-22,31.909,32.076,31.475,31.584,552395,0
2004-01-23,31.634,31.726,31.209,31.592,921730,0
2004-01-26,31.575,31.584,31.001,31.501,612235,0
2004-01-27,31.536,31.686,30.875,31.426,814199,0
2004-01-28,31.05,31.792,30.891,31.209,827853,0
2004-01-29,31.158,31.501,30.734,31.026,1005483,0
2004-01-30,30.915,32.119,30.833,32.069,916303,0
2004-02-02,32.002,32.428,31.792,32.302,785122,0
2004-02-03,32.184,32.261,31.835,32.084,550450,0
2004-02-04,31.876,32.127,31.575,31.734,1119382,0
2004-02-05,31.751,31.933,30.885,31.167,1101962,0
2004-02-06,31.377,32.062,31.175,31.986,939316,0
2004-02-09,32.045,32.119,31.551,31.909,862682,0
2004-02-10,31.851,32.144,31.659,32.144,452271,0
2004-02-11,32.211,33.753,32.152,33.685,2998040,0
2004-02-12,33.585,34.388,33.554,33.656,1354039,0
2004-02-13,33.594,34.257,33.452,33.761,875034,0
2004-02-17,33.904,34.211,33.854,34.038,514166,0
2004-02-18,34.062,34.081,33.413,33.585,557346,0
2004-02-19,33.713,34.097,33.461,33.497,486894,0
2004-02-20,33.362,33.677,33.253,33.396,744787,0
2004-02-23,33.421,33.581,32.843,33.059,1006312,0
2004-02-24,33.154,33.337,32.693,32.986,740591,0
2004-02-25,32.953,33.059,32.685,33.059,333555,0
2004-02-26,33.087,33.405,32.938,33.337,691742,0
2004-02-27,33.236,33.489,32.744,33.128,990704,0
2004-03-01,33.144,34.296,33.128,34.204,1292888,0
2004-03-02,34.18,34.539,33.471,33.705,624930,0
2004-03-03,33.685,33.888,33.269,33.585,404768,0
2004-03-04,33.546,34.248,33.511,34.204,429156,0
2004-03-05,33.913,34.924,33.88,34.571,1120001,0
2004-03-08,34.488,34.597,33.837,33.929,1151341,0
2004-03-09,33.769,34.421,33.386,33.573,600822,0
2004-03-10,33.038,33.854,32.788,32.962,1954584,0
2004-03-11,33.087,33.211,32.403,32.945,990783,0
2004-03-12,32.879,33.144,32.553,33.144,450288,0
2004-03-15,33.02,33.263,31.97,32.327,1412285,0
2004-03-16,32.712,32.909,32.27,32.584,508988,0
2004-03-17,32.744,33.337,32.618,33.162,505874,0
2004-03-18,33.02,33.452,32.795,33.045,496966,0
2004-03-19,33.128,33.48,32.918,32.938,600969,0
2004-03-22,32.902,32.928,31.97,32.284,595255,0
2004-03-23,32.335,32.394,31.81,32.127,779888,0
2004-03-24,32.251,32.611,32.045,32.51,529908,0
2004-03-25,32.693,32.862,32.32,32.628,1155220,0
2004-03-26,32.544,32.843,32.127,32.16,705797,0
2004-03-29,32.144,32.693,32.144,32.678,812130,0
2004-03-30,32.584,33.178,32.493,33.011,553519,0
2004-03-31,33.162,33.713,32.968,33.669,795579,0
2004-04-01,33.779,33.888,33.02,33.195,989159,0
2004-04-02,33.378,34.748,33.337,34.548,1213037,0
2004-04-05,34.589,34.638,34.171,34.496,578989,0
2004-04-06,34.428,34.488,34.097,34.248,436279,0
2004-04-07,34.137,34.315,33.796,33.979,517634,0
2004-04-08,34.204,34.464,34.155,34.315,854327,0
2004-04-12,34.371,35.022,34.296,34.763,541134,0
2004-04-13,34.822,35.197,34.548,34.589,524747,0
2004-04-14,34.614,35.055,34.529,34.83,450102,0
2004-04-15,34.855,34.964,34.58,34.631,405551,0
2004-04-16,34.505,35.473,34.398,35.214,667657,0
2004-04-19,35.256,35.797,35.173,35.774,782230,0
2004-04-20,35.765,35.842,35.473,35.498,1212166,0
2004-04-21,35.508,35.842,35.281,35.741,642735,0
2004-04-22,35.556,36.715,35.498,35.999,1534317,0
2004-04-23,35.815,35.881,35.214,35.797,579536,0
2004-04-26,35.797,35.881,35.131,35.205,617245,0
2004-04-27,35.38,35.691,34.924,35.065,932241,0
2004-04-28,35.113,35.38,34.755,34.83,733619,0
2004-04-29,34.889,35.272,34.571,34.723,1409397,0
2004-04-30,34.655,35.08,34.263,34.371,699982,0
2004-05-03,34.371,35.022,34.164,34.589,1229860,0
2004-05-04,34.631,34.964,34.597,34.814,1510146,0
2004-05-05,34.839,34.839,34.12,34.638,1349609,0
2004-05-06,34.881,35.197,33.936,34.03,1578275,0
2004-05-07,33.962,34.421,33.168,33.396,1292593,0
2004-05-10,33.236,33.61,33.119,33.304,973587,0
2004-05-11,33.362,33.738,33.229,33.721,1112806,0
2004-05-12,33.581,33.929,33.386,33.769,1038921,0
2004-05-13,33.796,34.088,33.428,33.896,612175,0
2004-05-14,33.796,33.861,33.211,33.211,521498,0
2004-05-17,33.253,33.253,32.584,32.871,1295045,0
2004-05-18,33.045,33.353,32.871,33.069,746466,0
2004-05-19,33.295,33.962,33.136,33.211,1286543,0
2004-05-20,33.188,33.428,32.403,33.095,1103090,0
2004-05-21,33.136,33.511,33.069,33.405,934538,0
2004-05-24,33.48,33.796,32.702,33.195,1185295,0
2004-05-25,33.011,33.396,32.728,33.396,788752,0
2004-05-26,33.236,33.581,33.144,33.428,312671,0
2004-05-27,33.378,33.73,33.229,33.546,801478,0
2004-05-28,33.527,34.137,33.413,34.106,556158,0
2004-06-01,34.03,34.197,33.753,34.197,695238,0
2004-06-02,34.171,34.229,33.962,34.164,567751,0
2004-06-03,34.12,34.655,34.004,34.521,966845,0
2004-06-04,34.564,34.664,33.997,34.011,913301,0
2004-06-07,34.062,35.948,34.062,35.706,1660914,0
2004-06-08,35.473,36.273,35.264,36.224,1528918,0
2004-06-09,36.066,36.35,35.788,36.133,1007263,0
2004-06-10,36.291,36.55,36.157,36.375,681618,0
2004-06-14,36.356,36.742,35.956,36.55,797089,0
2004-06-15,36.709,37.268,36.558,37.049,1084382,0
2004-06-16,37.075,37.184,36.775,36.908,864320,0
2004-06-17,36.883,36.891,36.066,36.249,1364017,0
2004-06-18,36.224,36.55,35.881,35.881,1166991,0
2004-06-21,35.925,36.048,35.508,35.64,563797,0
2004-06-22,35.697,36.375,35.591,36.206,951508,0
2004-06-23,36.182,36.533,35.925,36.441,726990,0
2004-06-24,36.467,36.55,36.265,36.499,353486,0
2004-06-25,36.55,36.973,36.09,36.524,1174241,0
2004-06-28,36.467,36.524,36.115,36.301,687987,0
2004-06-29,36.323,36.413,35.956,36.008,603815,0
2004-06-30,35.956,36.301,35.872,36.174,284846,0
2004-07-01,36.273,36.807,35.932,35.932,880982,0
2004-07-02,36.066,36.165,35.797,35.948,306196,0
2004-07-06,35.948,36.09,35.256,35.256,524401,0
2004-07-07,35.347,35.797,34.864,34.981,581925,0
2004-07-08,34.981,35.423,34.655,34.889,1010127,0
2004-07-09,35.14,35.529,34.748,35.357,1037373,0
2004-07-12,35.447,35.447,34.421,34.99,716667,0
2004-07-13,34.956,35.098,34.428,34.847,519006,0
2004-07-14,34.714,34.847,34.211,34.571,649366,0
2004-07-15,34.505,34.521,34.004,34.286,823251,0
2004-07-16,34.571,34.571,33.721,33.989,509732,0
2004-07-19,34.128,34.556,34.097,34.211,575080,0
2004-07-20,34.171,34.839,34.088,34.797,943628,0
2004-07-21,34.83,34.946,33.713,33.946,572951,0
2004-07-22,33.946,34.464,33.502,34.263,785748,0
2004-07-23,34.211,34.388,33.211,33.769,900679,0
2004-07-26,33.821,33.997,33.413,33.656,352593,0
2004-07-27,33.788,34.22,33.536,34.097,411240,0
2004-07-28,33.989,34.004,32.779,33.695,494885,0
2004-07-29,33.929,34.229,33.721,34.171,308136,0
2004-07-30,34.197,34.211,33.396,33.554,888806,0
2004-08-02,33.519,34.437,33.378,34.414,1046166,0
2004-08-03,34.421,35.44,34.211,35.289,2122912,0
2004-08-04,35.44,35.992,35.038,35.973,1146966,0
2004-08-05,34.278,34.714,33.497,33.62,3692028,0
2004-08-06,33.837,34.204,32.645,32.66,1259065,0
2004-08-09,32.603,32.928,32.227,32.343,715322,0
2004-08-10,32.37,33.585,32.343,33.519,789463,0
2004-08-11,33.536,33.88,33.011,33.88,669397,0
2004-08-12,33.753,33.979,33.245,33.511,484283,0
2004-08-13,33.502,34.371,33.502,34.137,1065275,0
2004-08-16,34.22,35.332,34.137,35.323,758991,0
2004-08-17,35.214,35.357,34.78,34.814,415357,0
2004-08-18,34.687,35.682,34.548,35.556,554345,0
2004-08-19,35.44,36.075,35.38,35.675,654335,0
2004-08-20,35.675,36.423,35.598,36.316,403192,0
2004-08-23,36.308,36.341,35.925,36.04,1136918,0
2004-08-24,36.191,36.291,35.189,35.824,1106164,0
2004-08-25,35.849,36.048,35.591,35.842,493342,0
2004-08-26,35.881,36.133,35.631,35.714,492224,0
2004-08-27,35.697,36.133,35.38,35.872,645946,0
2004-08-30,35.824,35.999,35.547,35.797,230777,0
2004-08-31,35.782,36.517,35.731,36.459,1454805,0
2004-09-01,36.308,36.413,35.757,35.872,718096,0
2004-09-02,35.833,36.423,35.805,36.332,478968,0
2004-09-03,36.224,36.715,35.992,36.133,518899,0
2004-09-07,36.191,36.709,35.833,36.124,399531,0
2004-09-08,36.133,36.224,35.691,35.805,447116,0
2004-09-09,35.774,35.833,35.046,35.498,1187431,0
2004-09-10,35.464,35.583,35.197,35.537,461958,0
2004-09-13,35.623,35.824,35.388,35.416,454509,0
2004-09-14,35.416,35.797,35.388,35.706,675709,0
2004-09-15,35.489,35.508,34.855,35.09,729894,0
2004-09-16,35.189,35.214,34.738,34.997,420443,0
2004-09-17,35.08,35.264,34.93,35.046,648524,0
2004-09-20,34.938,35.046,34.539,34.571,508917,0
2004-09-21,34.529,34.797,34.296,34.646,370002,0
2004-09-22,34.655,35.038,34.257,34.296,611759,0
2004-09-23,34.286,35.022,34.257,34.806,849943,0
2004-09-24,34.788,35.038,34.646,34.748,366740,0
2004-09-27,34.631,34.772,34.322,34.556,434978,0
2004-09-28,34.513,35.08,34.464,34.855,651629,0
2004-09-29,34.814,34.997,34.646,34.83,458191,0
2004-09-30,34.797,34.797,34.345,34.723,587322,0
2004-10-01,35.046,35.131,34.589,35.022,708105,0
2004-10-04,35.181,35.423,34.964,35.189,539773,0
2004-10-05,35.148,35.691,34.946,35.03,1178473,0
2004-10-06,34.964,35.547,34.797,35.508,408641,0
2004-10-07,35.455,35.537,34.964,35.006,392920,0
2004-10-08,34.981,35.122,34.496,34.521,308011,0
2004-10-11,34.556,34.797,34.388,34.772,323157,0
2004-10-12,34.473,34.687,34.188,34.631,515525,0
2004-10-13,34.797,34.855,34.229,34.488,311973,0
2004-10-14,34.505,34.68,33.713,33.997,593846,0
2004-10-15,34.004,34.286,33.796,34.038,396182,0
2004-10-18,33.936,34.106,33.61,33.979,404300,0
2004-10-19,33.962,34.004,33.581,33.705,619779,0
2004-10-20,33.461,33.546,32.918,33.452,1075651,0
2004-10-21,33.37,33.788,33.154,33.656,384150,0
2004-10-22,33.829,33.829,33.502,33.554,296993,0
2004-10-25,33.396,33.502,33.03,33.362,701116,0
2004-10-26,33.386,33.444,33.111,33.421,883938,0
2004-10-27,33.527,34.521,33.37,34.296,913263,0
2004-10-28,34.204,34.646,34.18,34.505,767581,0
2004-10-29,34.496,35.065,34.496,34.564,1250530,0
2004-11-01,34.529,34.697,34.164,34.421,483716,0
2004-11-02,34.388,35.388,34.345,34.905,617094,0
2004-11-03,34.981,35.815,34.864,35.398,902256,0
2004-11-04,35.281,35.797,35.231,35.398,601307,0
2004-11-05,35.591,35.647,35.131,35.481,354176,0
2004-11-08,35.341,35.858,34.956,35.306,752118,0
2004-11-09,34.263,35.231,34.053,34.354,2335005,0
2004-11-10,34.354,34.446,33.946,34.137,791200,0
2004-11-11,34.097,34.27,33.489,33.669,1270818,0
2004-11-12,33.48,34.171,33.312,33.662,1451247,0
2004-11-15,33.536,34.687,33.111,34.197,1897052,0
2004-11-16,34.106,34.197,33.168,33.378,876347,0
2004-11-17,33.677,33.837,32.843,33.295,972427,0
2004-11-18,33.337,33.378,32.712,33.204,1160111,0
2004-11-19,33.304,33.489,33.195,33.253,835454,0
2004-11-22,33.211,33.648,32.834,33.329,688902,0
2004-11-23,33.444,33.603,33.219,33.527,415805,0
2004-11-24,33.669,33.761,33.428,33.519,407052,0
2004-11-26,33.546,33.61,33.421,33.421,98078,0
2004-11-29,33.536,33.563,32.962,33.104,789208,0
2004-11-30,33.087,33.204,32.652,32.909,955734,0
2004-12-01,33.111,34.539,33.111,34.088,939014,0
2004-12-02,34.128,34.481,33.921,34.257,358773,0
2004-12-03,34.12,34.22,33.461,33.63,473743,0
2004-12-06,33.638,33.638,33.087,33.168,956474,0
2004-12-07,33.245,34.248,33.211,33.662,1685487,0
2004-12-08,33.585,34.071,33.585,34.046,493528,0
2004-12-09,33.721,35.197,33.705,34.896,1128927,0
2004-12-10,34.548,36.675,34.505,35.965,2798544,0
2004-12-13,36.215,36.215,35.249,35.249,1019353,0
2004-12-14,35.357,35.508,35.038,35.416,1078411,0
2004-12-15,35.523,35.749,35.299,35.666,687257,0
2004-12-16,35.614,35.706,35.224,35.407,458706,0
2004-12-17,35.864,35.872,35.074,35.214,809029,0
2004-12-20,35.388,35.675,35.038,35.189,515276,0
2004-12-21,35.455,35.473,34.93,35.113,731004,0
2004-12-22,34.847,35.523,34.847,35.347,770632,0
2004-12-23,35.239,35.537,35.173,35.341,292828,0
2004-12-27,35.364,35.407,34.997,35.122,295166,0
2004-12-28,35.173,35.464,35.046,35.38,402763,0
2004-12-29,35.306,35.714,35.256,35.64,433497,0
2004-12-30,35.842,35.849,35.489,35.765,250183,0
2004-12-31,35.714,35.833,35.574,35.697,182517,0
2005-01-03,35.364,35.722,35.332,35.556,638967,0
2005-01-04,35.547,36.083,35.299,35.388,877603,0
2005-01-05,35.065,35.455,34.822,34.847,904993,0
2005-01-06,34.93,35.08,34.706,34.797,508642,0
2005-01-07,34.68,34.772,34.22,34.455,815696,0
2005-01-10,34.505,35.323,34.257,34.889,670778,0
2005-01-11,34.822,35.347,34.822,35.165,734413,0
2005-01-12,35.173,35.323,34.564,35.038,775945,0
2005-01-13,34.83,35.189,34.755,34.755,610685,0
2005-01-14,34.723,35.455,34.723,35.44,581939,0
2005-01-18,35.239,36.308,35.173,36.291,723186,0
2005-01-19,36.632,36.7,35.948,36.323,1177723,0
2005-01-20,36.499,36.565,35.881,35.948,586943,0
2005-01-21,35.881,36.056,35.583,35.675,469916,0
2005-01-24,35.691,35.881,35.431,35.565,540471,0
2005-01-25,35.547,35.881,35.423,35.523,518084,0
2005-01-26,35.714,35.741,35.249,35.38,740472,0
2005-01-27,35.431,35.583,35.181,35.416,585576,0
2005-01-28,35.38,35.864,35.197,35.714,808010,0
2005-01-31,35.842,35.925,35.606,35.864,524224,0
2005-02-01,36.124,36.133,35.656,35.731,894436,0
2005-02-02,36.191,36.191,34.924,35.038,1191630,0
2005-02-03,35.046,35.347,34.257,35.156,439893,0
2005-02-04,35.189,35.508,34.972,35.046,527301,0
2005-02-07,35.09,35.249,34.855,35.249,471506,0
2005-02-08,35.272,35.464,35.022,35.046,545768,0
2005-02-09,35.006,35.14,34.338,34.496,338996,0
2005-02-10,34.488,34.687,34.03,34.171,687814,0
2005-02-11,34.257,34.604,33.761,34.446,420704,0
2005-02-14,34.481,34.488,34.004,34.188,265387,0
2005-02-15,34.204,34.331,34.021,34.197,546603,0
2005-02-16,34.27,34.839,34.12,34.772,640488,0
2005-02-17,34.806,34.99,34.529,34.589,775789,0
2005-02-18,34.513,34.847,34.513,34.539,331882,0
2005-02-22,34.315,34.345,33.489,33.648,809455,0
2005-02-23,32.928,32.928,31.391,32.045,4416714,0
2005-02-24,32.728,33.154,32.603,32.909,3032065,0
2005-02-25,32.945,33.211,32.479,33.168,870766,0
2005-02-28,33.353,33.353,32.678,32.788,727174,0
2005-03-01,32.759,32.871,32.527,32.678,1067674,0
2005-03-02,32.544,32.702,32.327,32.377,720210,0
2005-03-03,32.46,32.828,32.377,32.628,975756,0
2005-03-04,32.712,33.144,32.66,32.888,671209,0
2005-03-07,33.045,33.452,32.534,32.652,1318302,0
2005-03-08,32.788,32.834,32.335,32.428,404408,0
2005-03-09,32.428,32.628,32.36,32.502,887783,0
2005-03-10,32.594,33.211,32.419,33.069,870988,0
2005-03-11,33.195,33.554,33.128,33.353,917378,0
2005-03-14,33.48,33.779,33.253,33.585,517195,0
2005-03-15,33.603,33.854,33.087,33.236,499802,0
2005-03-16,33.038,33.219,32.611,32.779,482038,0
2005-03-17,32.652,32.945,32.553,32.678,804761,0
2005-03-18,32.618,32.759,32.394,32.652,627761,0
2005-03-21,32.577,32.744,32.47,32.553,369458,0
2005-03-22,32.594,32.834,31.942,32.069,777305,0
2005-03-23,32.184,32.184,31.751,31.81,958287,0
2005-03-24,31.777,32.302,31.71,31.918,515673,0
2005-03-28,31.843,31.986,31.659,31.858,321494,0
2005-03-29,31.886,32.444,31.76,32.409,744431,0
2005-03-30,32.335,32.788,32.302,32.728,666332,0
2005-03-31,32.645,33.695,32.577,33.62,1275596,0
2005-04-01,33.705,33.997,33.536,33.805,1004560,0
2005-04-04,33.837,33.913,33.162,33.413,741396,0
2005-04-05,33.405,33.761,33.304,33.62,465224,0
2005-04-06,33.554,33.88,33.286,33.421,558089,0
2005-04-07,33.428,33.936,33.253,33.936,332945,0
2005-04-08,33.813,33.997,33.511,33.861,548126,0
2005-04-11,33.788,33.979,33.554,33.913,450014,0
2005-04-12,33.913,34.004,33.405,34.004,588922,0
2005-04-13,33.962,33.962,33.168,33.245,504657,0
2005-04-14,33.178,33.603,32.66,32.795,830096,0
2005-04-15,32.584,33.053,32.335,32.52,486572,0
2005-04-18,32.603,32.728,31.65,32.202,1094669,0
2005-04-19,32.351,32.736,32.32,32.479,1132438,0
2005-04-20,32.46,32.544,31.342,31.551,690533,0
2005-04-21,31.567,32.202,31.527,31.96,722251,0
2005-04-22,32.002,32.002,31.293,31.592,432693,0
2005-04-25,31.82,32.002,31.483,31.918,573076,0
2005-04-26,31.96,31.96,31.618,31.626,351883,0
2005-04-27,32.119,32.32,31.986,32.002,1024465,0
2005-04-28,31.82,31.909,30.691,30.757,1770362,0
2005-04-29,30.992,31.317,30.567,31.192,987473,0
2005-05-02,31.083,31.97,31.083,31.551,574688,0
2005-05-03,31.416,32.16,31.308,31.317,1057339,0
2005-05-04,32.311,34.004,31.986,32.577,2391837,0
2005-05-05,32.584,33.188,31.843,32.27,1567714,0
2005-05-06,32.562,32.862,32.403,32.52,770732,0
2005-05-09,32.394,32.834,32.394,32.803,571339,0
2005-05-10,32.769,32.769,32.211,32.22,802288,0
2005-05-11,32.377,32.909,32.084,32.712,554325,0
2005-05-12,32.693,33.087,32.534,32.828,710784,0
2005-05-13,32.728,33.502,32.728,32.834,775102,0
2005-05-16,32.879,33.63,32.828,33.421,643096,0
2005-05-17,33.362,33.502,32.909,33.119,1039677,0
2005-05-18,33.03,33.295,32.834,33.059,1319704,0
2005-05-19,33.069,33.536,33.03,33.405,1081513,0
2005-05-20,33.396,33.796,33.269,33.519,459271,0
2005-05-23,33.685,33.738,32.752,33.677,537770,0
2005-05-24,33.573,33.962,33.471,33.955,638484,0
2005-05-25,34.004,34.004,33.62,33.904,539358,0
2005-05-26,33.888,34.155,33.871,33.921,517779,0
2005-05-27,34.004,34.27,33.788,34.22,523449,0
2005-05-31,34.315,34.914,34.188,34.872,2608448,0
2005-06-01,34.556,35.231,34.421,34.723,1031877,0
2005-06-02,34.738,35.416,34.68,35.214,1072368,0
2005-06-03,35.373,35.565,34.956,35.173,893352,0
2005-06-06,35.08,35.38,35.014,35.264,501733,0
2005-06-07,35.38,35.623,34.814,35.006,599498,0
2005-06-08,35.03,35.249,34.763,35.098,538747,0
2005-06-09,35.022,35.14,34.664,34.872,489998,0
2005-06-10,34.839,34.914,34.437,34.589,393640,0
2005-06-13,34.714,35.181,34.053,35.156,613994,0
2005-06-14,35.14,35.782,35.131,35.623,668253,0
2005-06-15,35.765,35.765,35.416,35.706,615715,0
2005-06-16,35.666,36.09,35.666,35.917,1145699,0
2005-06-17,36.056,36.083,35.797,35.833,760999,0
2005-06-20,35.691,35.824,35.464,35.697,371139,0
2005-06-21,35.714,35.797,35.09,35.455,394454,0
2005-06-22,35.606,35.858,34.956,35.347,585018,0
2005-06-23,35.323,35.565,34.505,34.946,509794,0
2005-06-24,35.055,35.104,34.706,34.73,293101,0
2005-06-27,34.755,34.997,34.038,34.496,985066,0
2005-06-28,34.631,35.682,34.371,35.574,1359559,0
2005-06-29,35.516,35.757,35.256,35.741,540116,0
2005-06-30,35.788,36.056,35.583,35.691,583008,0
2005-07-01,35.623,35.872,35.264,35.44,437548,0
2005-07-05,35.264,35.537,35.122,35.489,546748,0
2005-07-06,35.455,35.631,35.113,35.189,630114,0
2005-07-07,35.014,36.115,35.006,35.925,1339479,0
2005-07-08,36.075,36.308,35.714,36.308,1027487,0
2005-07-11,36.459,36.459,36.056,36.249,621001,0
2005-07-12,36.224,36.393,36.008,36.341,576860,0
2005-07-13,36.383,36.432,36.124,36.242,345200,0
2005-07-14,36.174,36.35,35.623,36.04,1127058,0
2005-07-15,36.4,36.482,36.014,36.323,1089269,0
2005-07-18,36.265,36.323,36.04,36.098,660931,0
2005-07-19,36.256,36.451,35.965,36.35,515205,0
2005-07-20,36.341,36.775,36.215,36.632,981434,0
2005-07-21,36.715,36.715,36.242,36.565,480213,0
2005-07-22,36.625,36.833,36.407,36.684,450642,0
2005-07-25,36.675,36.775,36.432,36.7,407347,0
2005-07-26,36.758,37.041,36.533,36.783,370888,0
2005-07-27,36.842,37.133,36.489,36.926,295352,0
2005-07-28,36.883,37.058,36.7,36.724,727929,0
2005-07-29,36.658,36.799,36.625,36.724,428511,0
2005-08-01,36.783,36.883,36.591,36.758,482885,0
2005-08-02,36.7,36.941,36.543,36.742,1326287,0
2005-08-03,36.684,36.941,36.625,36.941,490798,0
2005-08-04,36.767,36.926,36.658,36.842,303319,0
2005-08-05,36.899,36.959,36.632,36.675,581425,0
2005-08-08,34.772,34.839,33.685,34.496,8507939,0
2005-08-09,33.796,36.075,33.796,35.666,4252181,0
2005-08-10,35.666,35.939,35.299,35.547,1963467,0
2005-08-11,35.547,36.265,35.547,35.722,942111,0
2005-08-12,35.547,35.917,35.455,35.864,682370,0
2005-08-15,35.682,36.35,35.489,36.182,697790,0
2005-08-16,35.917,36.316,35.907,36.024,685645,0
2005-08-17,35.907,36.133,35.722,35.881,418398,0
2005-08-18,35.556,35.614,34.664,34.763,3232657,0
2005-08-19,34.638,34.847,34.331,34.378,1362595,0
2005-08-22,34.378,34.814,34.322,34.623,858908,0
2005-08-23,34.646,34.797,34.455,34.513,551300,0
2005-08-24,34.571,34.797,33.796,33.955,1690765,0
2005-08-25,33.861,34.248,33.788,34.071,670125,0
2005-08-26,34.011,34.257,33.805,33.829,463433,0
2005-08-29,33.677,34.211,33.656,34.128,811274,0
2005-08-30,34.111,34.164,33.461,33.573,662189,0
2005-08-31,33.437,33.62,32.744,33.546,2426528,0
2005-09-01,33.428,33.62,33.353,33.585,1385221,0
2005-09-02,33.63,33.656,33.219,33.519,908461,0
2005-09-06,33.594,34.137,33.563,34.053,799399,0
2005-09-07,34.004,34.097,33.662,33.73,699070,0
2005-09-08,33.585,33.695,32.744,33.087,1343723,0
2005-09-09,33.053,34.197,32.962,34.111,1472396,0
2005-09-12,34.12,34.446,34.021,34.147,1041411,0
2005-09-13,34.046,34.211,33.738,34.081,915841,0
2005-09-14,34.111,34.155,33.753,33.779,618762,0
2005-09-15,33.837,34.388,33.721,34.211,802067,0
2005-09-16,34.12,35.881,34.081,35.731,1793674,0
2005-09-19,35.842,35.872,35.205,35.774,1868701,0
2005-09-20,36.075,37.317,35.992,36.632,2890739,0
2005-09-21,36.533,36.591,36.032,36.106,1208473,0
2005-09-22,36.106,36.215,35.722,36.157,1140627,0
2005-09-23,36.165,36.432,35.956,36.332,336658,0
2005-09-26,36.507,36.666,36.115,36.632,819197,0
2005-09-27,36.684,37.343,36.256,37.124,1433321,0
2005-09-28,37.208,37.511,36.792,37.058,2161428,0
2005-09-29,37.049,37.511,36.649,37.451,806847,0
2005-09-30,37.55,38.36,37.501,37.843,2514912,0
2005-10-03,37.893,37.951,37.384,37.392,1485136,0
2005-10-04,37.55,37.619,36.875,36.959,957777,0
2005-10-05,36.883,37.041,36.291,36.423,653120,0
2005-10-06,36.282,36.775,36.083,36.413,639715,0
2005-10-07,36.565,36.883,36.165,36.625,451270,0
2005-10-10,36.799,37.133,36.632,36.807,406352,0
2005-10-11,36.715,36.807,36.265,36.375,964460,0
2005-10-12,36.341,36.792,35.948,36.533,903959,0
2005-10-13,36.441,36.517,35.714,36.165,880941,0
2005-10-14,36.165,36.282,35.797,35.999,828817,0
2005-10-17,36.215,36.601,35.872,36.499,859131,0
2005-10-18,36.451,36.684,35.982,36.517,583129,0
2005-10-19,36.581,37.041,36.467,36.783,1073977,0
2005-10-20,36.799,36.816,36.507,36.691,1485038,0
2005-10-21,36.965,37.283,36.4,37.218,738459,0
2005-10-24,37.259,37.435,36.715,37.025,1360415,0
2005-10-25,37.184,37.511,37.041,37.492,995829,0
2005-10-26,37.584,37.761,37.001,37.384,647827,0
2005-10-27,37.425,37.483,36.684,36.758,933012,0
2005-10-28,37.117,37.366,36.675,36.825,1434326,0
2005-10-31,36.792,37.459,36.767,37.234,682775,0
2005-11-01,37.325,37.7,37.184,37.517,1047650,0
2005-11-02,37.443,38.686,37.325,38.319,1253502,0
2005-11-03,38.596,39.02,38.301,38.644,1025192,0
2005-11-04,38.611,38.97,38.278,38.511,1084027,0
2005-11-07,38.7,38.7,37.761,38.017,1395562,0
2005-11-08,37.133,37.467,36.715,37.443,2289001,0
2005-11-09,36.807,37.927,36.807,37.234,1419773,0
2005-11-10,37.159,38.228,36.816,37.942,1389240,0
2005-11-11,37.927,38.017,37.467,37.761,963085,0
2005-11-14,37.619,38.008,37.542,37.769,451276,0
2005-11-15,37.592,38.091,37.592,37.859,1139561,0
2005-11-16,37.959,37.959,37.259,37.308,1173547,0
2005-11-17,37.55,37.843,37.234,37.817,1199908,0
2005-11-18,38.137,38.653,37.692,38.551,1635515,0
2005-11-21,38.535,38.535,38.035,38.22,825347,0
2005-11-22,38.076,38.294,37.801,38.21,757829,0
2005-11-23,38.152,38.535,38.07,38.385,738977,0
2005-11-25,38.511,38.511,38.062,38.477,231368,0
2005-11-28,38.485,38.535,38.176,38.259,526655,0
2005-11-29,38.445,38.76,38.377,38.409,1020800,0
2005-11-30,38.36,38.737,38.259,38.678,786504,0
2005-12-01,38.76,39.714,38.693,39.413,1325891,0
2005-12-02,39.361,39.72,39.161,39.244,520555,0
2005-12-05,39.17,39.778,39.17,39.603,1146792,0
2005-12-06,39.695,39.846,39.061,39.161,946916,0
2005-12-07,39.778,39.846,39.279,39.795,1793094,0
2005-12-08,39.896,39.988,39.361,39.46,974931,0
2005-12-09,39.46,39.545,39.226,39.505,580441,0
2005-12-12,39.638,39.72,39.143,39.347,304446,0
2005-12-13,39.354,40.045,39.354,39.929,584016,0
2005-12-14,39.877,40.179,39.563,39.846,877220,0
2005-12-15,39.962,39.962,39.077,39.57,455562,0
2005-12-16,39.57,39.803,39.286,39.469,1003921,0
2005-12-19,39.628,39.813,39.152,39.17,344218,0
2005-12-20,39.203,39.638,39.152,39.519,471418,0
2005-12-21,39.587,39.72,39.211,39.236,469819,0
2005-12-22,39.197,39.421,38.842,39.347,419697,0
2005-12-23,39.438,39.554,39.254,39.354,223772,0
2005-12-27,39.554,39.579,38.418,38.468,741960,0
2005-12-28,38.427,39.061,38.242,38.784,284635,0
2005-12-29,38.953,38.978,38.587,38.635,203642,0
2005-12-30,38.503,38.829,38.278,38.494,285835,0
2006-01-03,38.596,38.945,37.959,38.56,1128284,0
2006-01-04,38.596,38.686,38.091,38.625,658980,0
2006-01-05,38.511,38.776,38.017,38.747,460545,0
2006-01-06,38.896,39.178,38.686,38.978,477634,0
2006-01-09,38.91,39.137,38.437,39.095,797256,0
2006-01-10,38.927,39.095,38.644,39.077,686360,0
2006-01-11,39.178,39.203,38.812,39.127,513902,0
2006-01-12,39.02,39.045,38.511,38.794,771011,0
2006-01-13,38.917,39.17,38.747,38.869,1170656,0
2006-01-17,38.802,38.961,38.67,38.812,382645,0
2006-01-18,38.802,39.01,38.36,38.544,513631,0
2006-01-19,38.653,38.812,38.22,38.802,480136,0
2006-01-20,38.587,38.91,38.587,38.72,728012,0
2006-01-23,38.617,38.776,38.437,38.528,449244,0
2006-01-24,38.678,38.71,38.127,38.259,1456264,0
2006-01-25,38.228,38.301,37.542,37.741,1182625,0
2006-01-26,38.091,38.144,37.726,37.827,1094769,0
2006-01-27,37.801,38.194,37.801,37.968,1437389,0
2006-01-30,38.101,38.144,37.91,37.951,893031,0
2006-01-31,38.008,38.72,37.55,38.319,1162017,0
2006-02-01,38.144,39.03,38.127,38.91,680236,0
2006-02-02,38.936,39.279,38.747,38.878,742244,0
2006-02-03,38.776,39.262,38.625,39.037,455625,0
2006-02-06,38.887,39.505,38.834,39.338,452992,0
2006-02-07,39.438,39.527,38.878,39.068,469381,0
2006-02-08,39.104,39.302,38.802,38.97,435253,0
2006-02-09,39.068,39.188,38.861,39.127,579280,0
2006-02-10,38.978,39.479,38.936,39.272,501818,0
2006-02-13,39.226,39.545,39.112,39.512,287436,0
2006-02-14,39.57,39.662,39.02,39.563,720568,0
2006-02-15,39.452,39.822,39.211,39.72,659742,0
2006-02-16,39.914,40.78,39.763,40.514,2092266,0
2006-02-17,40.362,41.28,39.603,40.455,1489112,0
2006-02-21,40.096,41.812,40.096,40.805,1817889,0
2006-02-22,40.814,41.514,40.614,41.305,1155522,0
2006-02-23,41.182,41.492,40.889,41.265,933859,0
2006-02-24,41.199,41.756,41.054,41.604,912633,0
2006-02-27,41.549,42.765,41.381,42.473,1083063,0
2006-02-28,42.109,42.608,41.799,42.572,1449761,0
2006-03-01,42.599,43.091,42.524,42.868,1929672,0
2006-03-02,42.868,43.176,42.542,42.942,928118,0
2006-03-03,42.765,43.667,42.375,43.208,1354396,0
2006-03-06,43.091,43.542,42.723,42.99,793677,0
2006-03-07,42.723,43.31,42.682,43.009,843604,0
2006-03-08,42.974,42.981,42.157,42.524,609658,0
2006-03-09,42.558,42.709,41.965,42.223,653708,0
2006-03-10,42.048,42.741,41.99,42.473,426766,0
2006-03-13,42.591,42.793,42.375,42.542,330890,0
2006-03-14,42.625,44.015,42.408,43.726,1491802,0
2006-03-15,43.884,43.926,43.267,43.851,1115489,0
2006-03-16,43.942,44.552,43.685,43.934,884369,0
2006-03-17,43.901,45.228,43.851,45.069,1759514,0
2006-03-20,44.242,44.395,43.792,44.152,1319101,0
2006-03-21,43.95,45.086,43.875,44.235,1892596,0
2006-03-22,44.015,44.015,43.009,43.49,1220391,0
2006-03-23,43.392,44.325,42.7,44.229,889556,0
2006-03-24,44.378,44.602,43.901,44.173,583899,0
2006-03-27,44.015,44.25,43.333,43.385,612875,0
2006-03-28,43.226,43.467,42.799,42.859,822483,0
2006-03-29,43.058,43.108,42.398,43,896341,0
2006-03-30,43.15,44.387,43.15,43.726,1794248,0
2006-03-31,44.008,44.024,43.617,43.901,718934,0
2006-04-03,44.068,44.076,43.567,43.759,845232,0
2006-04-04,43.827,44.068,43.61,44.008,515251,0
2006-04-05,43.959,44.062,43.534,44.044,551243,0
2006-04-06,43.959,44.202,43.911,44.127,483784,0
2006-04-07,44.001,44.819,44.001,44.229,782921,0
2006-04-10,44.351,44.593,44.152,44.537,477962,0
2006-04-11,44.652,44.819,43.626,43.701,778809,0
2006-04-12,43.827,44.159,43.786,43.866,317035,0
2006-04-13,43.995,44.936,43.968,44.586,540587,0
2006-04-17,44.444,44.819,44.193,44.36,343022,0
2006-04-18,44.395,45.169,44.395,44.903,1117586,0
2006-04-19,45.104,45.803,44.744,45.594,1721209,0
2006-04-20,45.512,46.229,45.444,45.629,633574,0
2006-04-21,45.905,46.214,45.086,45.236,619848,0
2006-04-24,45.378,45.861,44.953,45.638,317576,0
2006-04-25,45.638,45.778,45.145,45.521,357422,0
2006-04-26,45.729,46.045,45.169,45.236,487842,0
2006-04-27,45.112,45.896,45.112,45.712,485411,0
2006-04-28,45.913,46.522,45.729,45.886,398215,0
2006-05-01,45.995,46.178,45.361,45.502,963433,0
2006-05-02,45.57,46.288,45.42,45.812,475647,0
2006-05-03,45.736,46.064,45.604,45.853,1055018,0
2006-05-04,45.896,46.288,45.778,45.87,555171,0
2006-05-05,45.921,47.163,45.853,46.605,1097000,0
2006-05-08,46.431,47.089,46.263,47.013,1263263,0
2006-05-09,46.263,48.532,45.896,48.515,2055299,0
2006-05-10,48.542,49.901,48.289,49.265,1994723,0
2006-05-11,48.966,49.927,48.683,48.683,1939620,0
2006-05-12,48.758,48.925,47.948,48.191,1393211,0
2006-05-15,47.948,48.065,46.939,47.431,1895407,0
2006-05-16,47.199,47.733,47.155,47.666,630730,0
2006-05-17,47.658,47.658,46.854,46.949,892774,0
2006-05-18,46.949,47.671,46.605,47.398,808348,0
2006-05-19,47.264,48.265,46.956,47.38,1468237,0
2006-05-22,47.048,47.239,45.604,46.271,2160421,0
2006-05-23,46.505,46.939,45.896,46.103,1077884,0
2006-05-24,45.981,46.055,45.145,45.462,1629689,0
2006-05-25,45.493,45.645,44.753,45.604,1050157,0
2006-05-26,45.703,46.221,45.321,45.99,649187,0
2006-05-30,45.778,46.161,45.528,45.688,1155185,0
2006-05-31,45.638,46.221,45.155,45.493,1024436,0
2006-06-01,45.521,46.462,45.27,46.462,763006,0
2006-06-02,46.572,46.74,46.168,46.655,664326,0
2006-06-05,46.454,46.78,46.078,46.103,715702,0
2006-06-06,46.112,46.161,45.162,45.444,938003,0
2006-06-07,45.444,45.778,45.019,45.304,818663,0
2006-06-08,45.112,45.145,43.977,44.685,1117707,0
2006-06-09,44.868,45.104,44.137,44.193,809275,0
2006-06-12,44.193,44.395,43.726,43.751,595733,0
2006-06-13,44.118,44.145,41.642,42.468,3293427,0
2006-06-14,42.366,42.608,41.799,42.139,1872294,0
2006-06-15,42.389,45.069,42.109,44.812,2151923,0
2006-06-16,44.586,44.936,44.159,44.235,992630,0
2006-06-19,44.109,45.061,43.477,43.792,633482,0
2006-06-20,43.659,44.593,43.542,43.851,772229,0
2006-06-21,43.934,45.061,43.743,44.593,1003210,0
2006-06-22,44.485,44.593,43.234,43.499,1014014,0
2006-06-23,43.35,43.61,42.756,43.226,949930,0
2006-06-26,43.181,43.934,43.181,43.884,538211,0
2006-06-27,43.743,44.062,43.058,43.117,558674,0
2006-06-28,43.333,43.911,43.074,43.901,520803,0
2006-06-29,44.167,45.462,43.843,45.276,792175,0
2006-06-30,45.537,45.537,44.936,44.943,963943,0
2006-07-03,45.162,45.294,44.819,45.019,345181,0
2006-07-05,44.868,45.254,44.476,44.943,691295,0
2006-07-06,44.86,45.428,44.635,44.986,436190,0
2006-07-07,44.868,44.968,44.062,44.351,830354,0
2006-07-10,44.527,44.643,43.901,44.285,728123,0
2006-07-11,44.109,44.502,43.685,44.36,764721,0
2006-07-12,43.986,44.802,43.986,44.485,566900,0
2006-07-13,44.4,44.852,43.458,43.559,1467215,0
2006-07-14,43.477,43.509,42.366,42.617,887921,0
2006-07-17,42.473,42.749,42.223,42.323,568938,0
2006-07-18,42.307,42.868,41.748,42.164,1443695,0
2006-07-19,42.164,43.317,42.164,42.868,671869,0
2006-07-20,42.723,43.101,42.482,42.656,743156,0
2006-07-21,42.441,42.775,41.398,41.407,1131818,0
2006-07-24,41.447,41.98,40.948,41.942,883312,0
2006-07-25,42.081,42.266,41.589,41.98,335629,0
2006-07-26,41.756,42.375,41.274,41.288,750624,0
2006-07-27,41.364,41.604,40.663,40.696,575839,0
2006-07-28,40.978,41.305,40.514,40.581,1416561,0
2006-07-31,40.347,41.08,39.979,40.921,666526,0
2006-08-01,40.532,40.889,40.072,40.254,1083405,0
2006-08-02,40.93,41.672,40.837,41.482,1189391,0
2006-08-03,41.247,41.958,40.829,41.773,1118820,0
2006-08-04,42.056,42.516,41.203,41.521,1115073,0
2006-08-07,41.642,41.672,40.948,41.423,1167385,0
2006-08-08,41.859,43.986,40.872,40.872,2130878,0
2006-08-09,40.995,41.43,40.328,40.396,1286244,0
2006-08-10,40.272,41.025,39.829,40.005,1197928,0
2006-08-11,40.028,40.122,39.143,39.394,952454,0
2006-08-14,39.603,40.846,39.479,40.162,1127291,0
2006-08-15,40.38,40.837,40.072,40.814,643001,0
2006-08-16,40.987,41.296,40.681,41.265,699225,0
2006-08-17,41.288,42.032,41.174,41.439,918177,0
2006-08-18,41.504,41.97,41.182,41.764,581352,0
2006-08-21,41.716,42.45,41.499,41.655,685258,0
2006-08-22,41.549,42.599,41.549,42.032,790539,0
2006-08-23,42.232,42.491,41.716,41.866,626388,0
2006-08-24,42.215,42.323,41.866,42.081,655509,0
2006-08-25,42.164,43.132,41.958,42.83,839370,0
2006-08-28,42.656,43.125,42.258,42.892,921939,0
2006-08-29,42.784,43,42.599,42.85,1122085,0
2006-08-30,42.756,43.283,42.608,42.974,784010,0
2006-08-31,42.892,43.843,42.816,43.642,720926,0
2006-09-01,43.726,44.024,43.559,43.817,564769,0
2006-09-05,44.015,44.325,43.649,43.717,704622,0
2006-09-06,43.61,43.851,43.25,43.376,857840,0
2006-09-07,43.392,43.526,43.199,43.333,652903,0
2006-09-08,43.241,43.617,43.033,43.551,611134,0
2006-09-11,43.326,44.4,43.159,44.202,711890,0
2006-09-12,44.062,44.986,43.934,44.929,565124,0
2006-09-13,44.86,45.67,44.86,45.304,761058,0
2006-09-14,45.126,45.27,44.936,44.977,611622,0
2006-09-15,45.245,45.47,44.802,44.802,898429,0
2006-09-18,45.053,45.294,44.753,45.061,612796,0
2006-09-19,45.194,45.245,44.091,44.444,670838,0
2006-09-20,44.485,45.285,44.485,45.162,629138,0
2006-09-21,45.061,45.285,44.408,44.502,715161,0
2006-09-22,44.387,44.426,43.726,44.118,716089,0
2006-09-25,44.285,44.995,43.901,44.995,785486,0
2006-09-26,44.845,45.385,44.518,45.27,987686,0
2006-09-27,45.112,45.821,44.718,45.712,839590,0
2006-09-28,45.712,45.729,45.053,45.22,832427,0
2006-09-29,44.577,44.819,44.342,44.567,1134323,0
2006-10-02,44.461,44.852,43.283,43.31,1540656,0
2006-10-03,43.283,43.692,42.942,43.667,1072131,0
2006-10-04,43.435,44.509,43.385,44.4,885401,0
2006-10-05,44.325,44.877,43.836,44.777,785481,0
2006-10-06,44.552,44.676,43.859,44.25,612445,0
2006-10-09,44.369,44.669,43.977,44.444,556158,0
2006-10-10,44.36,45.829,44.36,45.285,1165299,0
2006-10-11,45.254,45.436,44.86,45.162,960554,0
2006-10-12,45.394,45.493,44.986,45.436,983181,0
2006-10-13,45.27,45.829,45.116,45.821,674025,0
2006-10-16,45.703,45.796,45.353,45.729,394196,0
2006-10-17,45.436,45.479,44.936,45.135,572936,0
2006-10-18,45.612,46.011,45.069,45.829,1618446,0
2006-10-19,45.604,45.913,45.194,45.703,618015,0
2006-10-20,45.612,45.77,45.394,45.604,516395,0
2006-10-23,45.487,46.346,45.454,46.205,747010,0
2006-10-24,46.055,46.446,45.837,46.064,602254,0
2006-10-25,45.961,46.987,45.861,46.88,592121,0
2006-10-26,46.899,47.605,46.562,47.49,1034241,0
2006-10-27,47.464,47.565,46.789,46.949,960378,0
2006-10-30,47.023,47.605,46.987,47.49,964987,0
2006-10-31,47.48,48.224,47.199,48.132,1651797,0
2006-11-01,48.308,49.265,48.199,48.341,1660214,0
2006-11-02,48.24,48.257,47.249,47.538,902355,0
2006-11-03,47.763,47.763,46.672,46.987,958076,0
2006-11-06,46.972,47.84,46.864,47.649,669411,0
2006-11-07,47.649,47.939,47.229,47.48,813703,0
2006-11-08,46.949,48.299,46.338,47.939,1751024,0
2006-11-09,47.891,48.199,47.19,47.939,1386680,0
2006-11-10,47.725,48.49,47.565,48.468,1734950,0
2006-11-13,48.308,48.915,48.191,48.542,729809,0
2006-11-14,48.515,48.725,48.14,48.639,483290,0
2006-11-15,48.748,49.151,48.632,48.857,938259,0
2006-11-16,49.151,49.182,48.449,48.808,1097677,0
2006-11-17,48.683,49.45,48.626,49.318,664565,0
2006-11-20,49.175,49.235,48.49,48.649,899069,0
2006-11-21,48.799,49.033,48.649,48.899,707741,0
2006-11-22,48.799,48.958,48.683,48.816,520614,0
2006-11-24,48.649,48.875,48.499,48.581,257011,0
2006-11-27,48.656,48.656,47.981,48.04,984758,0
2006-11-28,48.089,49.25,47.865,49.008,1157186,0
2006-11-29,49.008,50.276,48.748,50.11,1438921,0
2006-11-30,50.226,50.619,49.966,50.357,770350,0
2006-12-01,50.177,50.619,49.624,50.192,966901,0
2006-12-04,50.143,51.452,50.102,50.986,952441,0
2006-12-05,51.21,51.588,50.835,51.445,631927,0
2006-12-06,51.335,52.681,51.311,52.505,1726353,0
2006-12-07,52.822,52.869,51.712,52.328,809581,0
2006-12-08,52.139,52.645,51.662,52.505,726184,0
2006-12-11,52.328,53.081,51.953,52.738,1283168,0
2006-12-12,53.557,53.564,52.32,52.719,1150352,0
2006-12-13,53.064,53.064,52.337,52.487,559038,0
2006-12-14,52.645,53.189,52.42,52.681,767389,0
2006-12-15,52.863,53.071,52.304,52.372,1144846,0
2006-12-18,52.663,53.013,52.505,52.988,1527146,0
2006-12-19,52.645,53.339,52.354,53.055,698525,0
2006-12-20,52.996,53.949,52.847,53.838,1179697,0
2006-12-21,54.232,54.548,53.806,54.265,963467,0
2006-12-22,54.24,54.348,53.449,53.791,584114,0
2006-12-26,53.715,54.298,53.524,54.283,296947,0
2006-12-27,54.465,54.931,54.165,54.791,578655,0
2006-12-28,54.706,54.706,54.039,54.283,497122,0
2006-12-29,54.182,55.426,54.066,54.565,780400,0
2007-01-03,54.733,55.324,54.124,54.684,1957028,0
2007-01-04,54.758,55.072,54.29,54.773,1577519,0
2007-01-05,54.773,54.95,53.581,54.207,1163816,0
2007-01-08,54.098,54.941,53.679,54.565,871659,0
2007-01-09,54.782,55.606,54.491,55.366,692256,0
2007-01-10,55.316,56.902,55.183,56.902,1410281,0
2007-01-11,56.911,59.696,56.544,58.654,2432197,0
2007-01-12,58.755,59.28,58.445,58.639,1583008,0
2007-01-16,57.978,57.978,56.392,56.869,2655336,0
2007-01-17,56.969,57.637,56.902,57.102,1379532,0
2007-01-18,57.227,57.788,56.536,56.567,1096467,0
2007-01-19,55.391,56.117,54.448,55.9,2170015,0
2007-01-22,56.084,56.301,55.298,55.35,984614,0
2007-01-23,55.35,55.851,55.166,55.24,1251846,0
2007-01-24,55.494,55.824,55.176,55.55,1061131,0
2007-01-25,55.334,55.841,55.133,55.417,803600,0
2007-01-26,55.51,55.51,54.931,55.156,904551,0
2007-01-29,54.908,55.233,54.883,55.209,642620,0
2007-01-30,55.324,55.391,54.849,54.998,971047,0
2007-01-31,55.067,55.585,54.706,55.307,1965459,0
2007-02-01,55.494,55.643,54.742,54.973,1187521,0
2007-02-02,55.316,55.324,54.315,54.973,1022597,0
2007-02-05,54.973,55.307,54.315,55.091,560238,0
2007-02-06,55.118,55.718,54.699,55.4,757180,0
2007-02-07,55.653,56.484,55.541,56.15,749838,0
2007-02-08,56.225,56.911,55.974,56.468,964992,0
2007-02-09,56.626,56.902,56.019,56.051,667237,0
2007-02-12,55.974,56.051,55.426,55.643,541665,0
2007-02-13,55.774,55.908,55.285,55.718,455568,0
2007-02-14,55.55,55.592,54.197,55.209,2014012,0
2007-02-15,55.091,55.391,54.892,55.081,1180748,0
2007-02-16,54.941,54.95,54.248,54.841,1039799,0
2007-02-20,54.658,55.568,54.448,55.2,688507,0
2007-02-21,55.176,55.784,55.043,55.457,1224711,0
2007-02-22,55.817,59.364,55.718,56.335,5093433,0
2007-02-23,55.868,56.284,55.285,56.093,1755680,0
2007-02-26,55.541,56.177,54.617,55.016,1876895,0
2007-02-27,54.599,54.733,52.487,53.772,2811294,0
2007-02-28,53.949,53.989,52.93,53.449,2138063,0
2007-03-01,52.771,53.689,52.079,53.414,2294362,0
2007-03-02,53.347,53.838,52.973,53.439,1806295,0
2007-03-05,53.139,53.405,52.47,52.579,1555718,0
2007-03-06,53.405,53.781,52.906,53.43,1234307,0
2007-03-07,53.289,53.588,52.996,53.214,1629816,0
2007-03-08,53.614,53.614,52.954,53.031,1166684,0
2007-03-09,53.505,53.539,52.757,53.181,985925,0
2007-03-12,53.238,54.207,53.154,54.156,1986144,0
2007-03-13,54.015,54.114,53.339,53.365,2199158,0
2007-03-14,53.373,53.588,52.221,53.214,3193873,0
2007-03-15,53.198,53.564,52.69,53.356,1344999,0
2007-03-16,53.573,53.671,52.252,53.347,1515043,0
2007-03-19,53.581,54.047,53.305,54.031,1203802,0
2007-03-20,51.361,52.102,50.951,51.62,1717872,0
2007-03-21,51.929,52.93,51.679,52.822,1685695,0
2007-03-22,52.765,53.139,52.42,52.628,1539751,0
2007-03-23,52.765,52.765,52.204,52.337,859119,0
2007-03-26,52.196,52.42,51.695,52.02,917306,0
2007-03-27,51.736,52.003,51.536,51.662,1116855,0
2007-03-28,51.32,51.378,50.777,50.81,1020041,0
2007-03-29,51.361,52.28,51.361,52.095,1634579,0
2007-03-30,51.871,52.636,51.837,52.547,1068967,0
2007-04-02,52.487,52.863,52.288,52.69,947043,0
2007-04-03,52.954,53.614,52.672,53.088,962493,0
2007-04-04,52.78,52.988,52.448,52.795,736004,0
2007-04-05,52.463,53.305,52.412,53.154,815341,0
2007-04-09,53.071,53.115,52.363,52.531,1322557,0
2007-04-10,52.38,52.628,52.129,52.28,1346429,0
2007-04-11,52.229,52.654,51.803,52.045,1075991,0
2007-04-12,52.045,52.045,51.21,51.695,1407571,0
2007-04-13,51.569,51.853,51.335,51.644,1371969,0
2007-04-16,51.703,51.821,51.368,51.429,1842295,0
2007-04-17,51.438,51.712,51.21,51.403,1343603,0
2007-04-18,51.403,51.403,51.02,51.109,923144,0
2007-04-19,50.928,51.878,50.902,51.636,1712740,0
2007-04-20,51.995,52.429,51.712,51.945,1070370,0
2007-04-23,51.712,52.78,51.069,52.396,1544945,0
2007-04-24,52.396,52.569,51.504,52.229,1103712,0
2007-04-25,52.204,52.204,51.679,51.728,1101959,0
2007-04-26,51.736,51.736,50.92,51.153,1601971,0
2007-04-27,51.109,51.109,50.268,50.843,1714688,0
2007-04-30,50.611,50.619,50.16,50.351,1178912,0
2007-05-01,50.485,50.843,50.133,50.469,1338608,0
2007-05-02,50.434,51.027,50.217,50.793,752711,0
2007-05-03,50.676,50.92,50.292,50.702,655237,0
2007-05-04,50.734,50.752,49.766,50.752,1321220,0
2007-05-07,50.16,50.603,49.441,50.276,867741,0
2007-05-08,50.11,50.884,50.051,50.884,862106,0
2007-05-09,50.902,51.193,50.477,51.186,1995294,0
2007-05-10,52.003,54.63,51.945,53.031,2445385,0
2007-05-11,53.405,54.356,53.405,54.031,1297700,0
2007-05-14,53.857,55.043,53.857,54.749,1390735,0
2007-05-15,54.973,55.266,54.432,54.491,1979943,0
2007-05-16,54.692,55.058,54.324,55.016,1570733,0
2007-05-17,54.849,55.033,54.599,54.749,1393840,0
2007-05-18,55.058,55.409,54.773,55.072,1857225,0
2007-05-21,55.072,55.653,55.016,55.391,826893,0
2007-05-22,55.316,55.457,55.072,55.223,841593,0
2007-05-23,55.166,55.316,54.807,54.816,1002454,0
2007-05-24,54.533,54.766,53.707,53.823,1375154,0
2007-05-25,53.982,54.991,53.866,54.506,570279,0
2007-05-29,54.305,54.923,54.283,54.617,561955,0
2007-05-30,54.582,55.072,54.415,55.072,659076,0
2007-05-31,55.072,55.24,54.432,54.658,997969,0
2007-06-01,54.723,55.383,54.723,55.091,718641,0
2007-06-04,54.9,55.334,54.591,55.276,605537,0
2007-06-05,55.156,55.35,54.684,55.298,810636,0
2007-06-06,55.183,55.183,54.356,54.548,718215,0
2007-06-07,54.256,55.2,53.614,53.656,1057880,0
2007-06-08,53.473,54.248,53.281,54.148,804876,0
2007-06-11,54.156,54.816,54.156,54.648,531434,0
2007-06-12,54.555,54.908,54.298,54.591,734403,0
2007-06-13,53.915,54.324,53.449,54.29,1056936,0
2007-06-14,54.324,54.324,53.397,53.806,766813,0
2007-06-15,54.315,54.482,53.815,53.982,874825,0
2007-06-18,53.907,53.923,53.055,53.122,745933,0
2007-06-19,52.84,53.064,52.245,52.93,727908,0
2007-06-20,52.979,53.514,52.84,52.888,574749,0
2007-06-21,53.122,53.456,52.547,53.314,608576,0
2007-06-22,53.181,53.181,51.921,52.17,1109628,0
2007-06-25,52.17,52.304,51.636,52.121,791502,0
2007-06-26,52.288,52.32,51.544,51.912,1030346,0
2007-06-27,51.669,52.69,51.32,52.589,1143639,0
2007-06-28,52.597,53.096,52.112,52.83,1024055,0
2007-06-29,52.813,52.822,51.953,52.372,1152551,0
2007-07-02,52.522,52.988,52.196,52.628,1218578,0
2007-07-03,52.539,52.553,51.945,52.27,303685,0
2007-07-05,52.27,52.757,51.753,51.878,879618,0
2007-07-06,51.886,52.553,51.521,52.438,462562,0
2007-07-09,51.937,52.213,51.569,52.063,766836,0
2007-07-10,52.063,52.229,51.345,51.521,583250,0
2007-07-11,51.445,51.644,51.135,51.544,369412,0
2007-07-12,51.654,52.17,51.552,51.753,652987,0
2007-07-13,51.62,51.636,51.186,51.512,662089,0
2007-07-16,51.588,52.095,50.959,51.871,692845,0
2007-07-17,52.02,52.02,51.17,51.459,535541,0
2007-07-18,51.445,51.579,50.734,51.043,682478,0
2007-07-19,51.21,51.237,50.525,50.986,821535,0
2007-07-20,51.153,51.529,50.386,50.752,854972,0
2007-07-23,51.003,51.163,50.268,50.344,1197280,0
2007-07-24,50.351,50.569,49.291,49.503,1375599,0
2007-07-25,49.766,50.067,48.748,48.966,1332591,0
2007-07-26,48.617,48.966,47.93,48.691,1991246,0
2007-07-27,48.691,49.342,47.907,49.235,1488615,0
2007-07-30,49.093,49.431,48.816,49.3,1572965,0
2007-07-31,49.356,50.509,49.265,49.676,1540091,0
2007-08-01,49.384,49.719,48.808,49.274,910282,0
2007-08-02,49.401,49.515,48.808,49.25,1087005,0
2007-08-03,49.318,49.835,48.074,48.074,1236131,0
2007-08-06,48.449,49.167,47.522,49.017,1262899,0
2007-08-07,48.632,52.139,48.626,51.135,1806472,0
2007-08-08,47.907,48.065,43.234,45.896,7094506,0
2007-08-09,45.361,48.04,44.652,46.864,2905220,0
2007-08-10,46.589,46.972,44.034,44.753,3746082,0
2007-08-13,45.245,45.254,43.733,44.152,1407882,0
2007-08-14,44.062,44.25,42.015,42.208,2702771,0
2007-08-15,42.139,42.656,41.84,41.907,1872989,0
2007-08-16,41.783,42.375,40.889,42.04,1848569,0
2007-08-17,42.232,43.058,41.348,42.924,2031570,0
2007-08-20,44.903,44.903,43.241,43.35,2932955,0
2007-08-21,43.241,44.303,43.241,44.076,1541678,0
2007-08-22,44.318,44.318,43.499,43.968,928819,0
2007-08-23,43.843,44.294,43.626,43.717,623591,0
2007-08-24,43.95,44.701,43.592,44.685,814473,0
2007-08-27,44.426,44.828,44.183,44.509,550189,0
2007-08-28,44.193,44.509,43.542,43.567,1116859,0
2007-08-29,43.526,44.47,43.181,44.25,706208,0
2007-08-30,44.109,44.476,43.509,44.25,620757,0
2007-08-31,44.661,45.043,44.001,44.159,814768,0
2007-09-04,44.229,44.577,43.534,44.426,1486602,0
2007-09-05,44.47,44.919,44.173,44.193,674410,0
2007-09-06,44.229,44.229,43.258,43.35,730318,0
2007-09-07,43.234,43.333,42.432,42.914,803527,0
2007-09-10,44.229,44.25,42.366,42.666,1141500,0
2007-09-11,42.775,42.775,40.738,41.933,2530484,0
2007-09-12,42.015,42.282,41.296,41.364,2052541,0
2007-09-13,41.604,42.232,41.364,41.649,1157404,0
2007-09-14,41.54,41.866,41.398,41.556,1159558,0
2007-09-17,41.389,41.504,40.889,41.239,789500,0
2007-09-18,41.106,43.176,40.972,43.176,1280688,0
2007-09-19,43.181,43.435,42.174,42.666,1143930,0
2007-09-20,42.558,43.091,42.432,42.599,756473,0
2007-09-21,42.497,42.981,41.589,41.793,868668,0
2007-09-24,41.916,41.923,40.872,40.889,1168754,0
2007-09-25,40.889,40.972,39.686,39.929,2746768,0
2007-09-26,40.054,40.328,39.512,40.08,1490364,0
2007-09-27,40.239,41.28,40.221,41.145,1153966,0
2007-09-28,41.28,41.624,40.771,40.865,1258581,0
2007-10-01,41.025,41.08,40.347,40.655,1445145,0
2007-10-02,42.348,43.074,41.633,41.773,4161072,0
2007-10-03,41.723,42.723,41.624,42.45,2808928,0
2007-10-04,42.572,44.342,42.558,44.242,3175393,0
2007-10-05,44.312,46.32,44.242,46.237,12895771,0
2007-10-08,46.14,47.163,45.961,46.394,2861889,0
2007-10-09,46.28,46.731,44.986,46.254,2680724,0
2007-10-10,46.313,46.704,45.304,45.694,2321840,0
2007-10-11,45.896,46.328,45.361,45.462,1833837,0
2007-10-12,44.903,45.169,44.076,45.053,2618110,0
2007-10-15,45.011,45.462,44.242,44.387,1677237,0
2007-10-16,44.334,44.552,43.817,43.942,1610399,0
2007-10-17,44.044,44.602,42.942,43.425,1471882,0
2007-10-18,42.183,43.234,42.183,43.226,3266812,0
2007-10-19,43.317,43.317,42.183,42.232,2254592,0
2007-10-22,42.191,42.974,42.164,42.859,1422905,0
2007-10-23,42.868,43.649,42.647,43.401,1662201,0
2007-10-24,43.333,43.385,42.282,42.95,1233446,0
2007-10-25,43.458,44.008,42.422,43.407,1212538,0
2007-10-26,44.083,44.083,42.967,43.484,671278,0
2007-10-29,43.642,44.229,43.226,43.617,910398,0
2007-10-30,43.617,44.109,43.132,43.977,860735,0
2007-10-31,43.884,44.619,43.276,44.611,1340447,0
2007-11-01,44.229,44.753,43.692,43.843,1360506,0
2007-11-02,44.044,44.285,43.559,43.866,870388,0
2007-11-05,43.416,44.611,43.25,44.303,993363,0
2007-11-06,44.303,44.545,43.367,44.351,1459806,0
2007-11-07,44.015,45.053,43.542,44.919,2163971,0
2007-11-08,44.977,45.763,41.521,42.765,3626302,0
2007-11-09,42.223,43.342,40.972,42.398,2070646,0
2007-11-12,42.551,43.15,42.375,42.468,1714195,0
2007-11-13,42.482,43.726,41.812,43.509,1793520,0
2007-11-14,43.276,43.276,41.723,42.617,2397041,0
2007-11-15,42.408,42.723,41.821,42.116,1827767,0
2007-11-16,42.116,42.468,41.473,42.199,1439775,0
2007-11-19,42.116,43.101,41.589,41.799,1896759,0
2007-11-20,41.888,42.656,40.696,41.699,1799614,0
2007-11-21,41.439,41.69,40.561,40.672,2136874,0
2007-11-23,40.532,41.098,40.356,40.689,441067,0
2007-11-26,40.403,40.846,39.922,40.045,1660986,0
2007-11-27,40.211,40.672,40.137,40.553,1656986,0
2007-11-28,41.106,42.709,40.896,42.581,2256746,0
2007-11-29,42.507,42.674,41.723,42.581,1791095,0
2007-11-30,42.765,43.701,42.581,43.401,2080042,0
2007-12-03,43.108,43.977,43.033,43.534,1331349,0
2007-12-04,43.117,43.199,41.999,42.375,2108935,0
2007-12-05,42.732,42.883,41.907,42.551,1613504,0
2007-12-06,42.398,42.85,42.024,42.84,592056,0
2007-12-07,42.756,42.942,42.157,42.366,1454057,0
2007-12-10,42.572,42.709,42.048,42.634,1040544,0
2007-12-11,42.533,43.117,41.447,41.492,1044276,0
2007-12-12,42.015,42.282,40.896,41.323,1855527,0
2007-12-13,41.364,42.056,40.655,41.191,1202164,0
2007-12-14,41.015,41.098,40.245,40.287,1906269,0
2007-12-17,40.314,40.314,39.438,39.67,1340255,0
2007-12-18,39.746,40.479,39.579,40.447,1198947,0
2007-12-19,40.162,40.514,39.854,40.32,1117691,0
2007-12-20,40.455,40.696,39.962,40.696,975403,0
2007-12-21,41.439,41.716,40.711,40.972,1374542,0
2007-12-24,40.972,40.987,40.279,40.486,385359,0
2007-12-26,40.245,40.689,40.187,40.439,331074,0
2007-12-27,40.372,40.38,39.161,39.421,1300928,0
2007-12-28,39.361,39.603,38.945,39.445,838999,0
2007-12-31,39.211,40.287,39.095,40.112,1154480,0
2008-01-02,39.929,40.455,39.152,39.728,1643128,0
2008-01-03,39.662,39.755,39.218,39.226,1672207,0
2008-01-04,39.152,39.152,38.017,38.21,2227519,0
2008-01-07,38.21,38.596,37.626,37.91,1384361,0
2008-01-08,37.884,38.194,36.792,36.816,1950576,0
2008-01-09,35.749,36.632,34.723,35.797,4318033,0
2008-01-10,35.565,36.489,35.098,36.174,2091088,0
2008-01-11,36.075,36.265,35.583,35.992,1513274,0
2008-01-14,36.375,36.475,35.731,36.056,1648596,0
2008-01-15,35.89,36.008,34.914,35.281,2867254,0
2008-01-16,34.788,35.881,33.779,35.264,3346606,0
2008-01-17,35.104,35.64,34.655,35.131,2197531,0
2008-01-18,34.981,36.632,34.378,34.697,3395827,0
2008-01-22,33.573,34.556,32.918,33.946,2642216,0
2008-01-23,33.502,35.197,32.603,34.881,4738901,0
2008-01-24,34.946,35.455,34.687,35.313,2878736,0
2008-01-25,35.508,35.675,34.997,35.289,1349672,0
2008-01-28,35.373,35.656,35.055,35.656,1305846,0
2008-01-29,35.691,36.256,35.098,36.056,1153218,0
2008-01-30,35.805,36.341,35.332,35.364,1489003,0
2008-01-31,34.972,36.273,34.664,35.982,1854218,0
2008-02-01,36.157,37.01,35.774,36.875,1333824,0
2008-02-04,36.875,37.117,36.618,36.959,733201,0
2008-02-05,36.618,36.983,35.722,35.722,1481165,0
2008-02-06,36.014,36.182,34.58,34.772,2022849,0
2008-02-07,34.614,35.44,34.331,35.264,1815242,0
2008-02-08,35.148,35.341,34.738,35.006,1480932,0
2008-02-11,35.08,35.197,34.481,34.814,766059,0
2008-02-12,35.055,35.224,34.428,34.83,1419444,0
2008-02-13,35.104,35.917,35.046,35.815,1323586,0
2008-02-14,35.898,35.898,35.388,35.473,865297,0
2008-02-15,35.205,35.323,34.398,34.788,1864428,0
2008-02-19,35.131,35.431,34.363,34.539,1448393,0
2008-02-20,34.437,34.697,33.413,33.662,2736287,0
2008-02-21,33.829,33.861,33.111,33.312,2482697,0
2008-02-22,33.497,33.695,33.188,33.573,1977758,0
2008-02-25,33.471,34.257,33.002,34.053,1914873,0
2008-02-26,33.955,35.948,33.904,35.64,3002103,0
2008-02-27,32.152,33.746,31.435,33.078,11131009,0
2008-02-28,32.879,33.128,32.127,32.428,4257561,0
2008-02-29,32.127,32.419,31.693,31.801,3260567,0
2008-03-03,31.602,32.343,31.377,31.452,2987129,0
2008-03-04,31.466,31.642,30.224,30.415,5915256,0
2008-03-05,30.425,30.75,29.99,30.041,3142081,0
2008-03-06,29.958,30.248,29.675,29.939,2378353,0
2008-03-07,29.766,30.5,29.231,29.507,3646972,0
2008-03-10,29.525,29.714,28.33,28.873,3176880,0
2008-03-11,29.215,29.684,28.088,28.722,4478653,0
2008-03-12,28.648,29.206,28.364,28.429,3575403,0
2008-03-13,28.254,29.206,27.712,29.097,3261584,0
2008-03-14,29.165,29.239,27.779,28.495,2531646,0
2008-03-17,28.162,28.781,27.17,27.98,2716519,0
2008-03-18,28.038,29.113,27.98,29.037,3357279,0
2008-03-19,27.99,29.758,27.99,29.037,4577513,0
2008-03-20,28.896,29.923,28.698,29.64,3153322,0
2008-03-24,29.863,31.384,29.623,31.26,2659737,0
2008-03-25,31.293,31.542,30.442,30.667,2141193,0
2008-03-26,30.467,30.676,29.564,30.232,1960669,0
2008-03-27,30.173,30.216,29.547,29.873,1676357,0
2008-03-28,30.126,30.166,29.122,29.239,1455433,0
2008-03-31,29.29,30.448,29.239,29.983,1849671,0
2008-04-01,30.2,31.876,30.065,30.974,2010924,0
2008-04-02,31.001,31.25,30.517,30.633,1912794,0
2008-04-03,30.5,30.757,29.815,30.324,3984536,0
2008-04-04,30.257,30.517,29.781,29.85,1852530,0
2008-04-07,30.032,30.332,29.958,30.156,1549944,0
2008-04-08,29.891,29.99,28.916,29.281,2138832,0
2008-04-09,29.206,29.398,28.762,28.964,1805111,0
2008-04-10,29.015,29.547,28.923,29.256,2431076,0
2008-04-11,29.841,29.85,28.98,29.165,1707684,0
2008-04-14,28.964,29.264,28.456,28.622,1322849,0
2008-04-15,28.648,28.949,28.495,28.747,1072982,0
2008-04-16,29.188,29.967,28.8,29.714,1771488,0
2008-04-17,29.706,29.834,29.281,29.675,879942,0
2008-04-18,30.209,30.965,29.931,30.775,1475799,0
2008-04-21,30.448,31.009,30.183,30.9,1025825,0
2008-04-22,30.734,30.992,30.5,30.691,1487810,0
2008-04-23,30.833,31.325,30.267,31.267,1153960,0
2008-04-24,31.361,32.795,30.824,32.091,2250210,0
2008-04-25,32.174,32.377,31.377,31.718,962919,0
2008-04-28,31.886,33.413,31.575,32.962,1394762,0
2008-04-29,32.803,33.48,32.72,33.03,1460180,0
2008-04-30,33.188,34.081,32.962,32.994,1890449,0
2008-05-01,33.095,35.03,32.994,34.673,2463906,0
2008-05-02,34.855,34.855,33.761,34.038,1913264,0
2008-05-05,33.921,33.997,32.968,33.362,2357498,0
2008-05-06,33.188,33.813,32.693,33.396,2325645,0
2008-05-07,34.229,35.583,32.152,33.779,3993388,0
2008-05-08,33.069,33.337,32.211,32.527,3046626,0
2008-05-09,32.135,32.618,31.977,32.327,1478704,0
2008-05-12,32.294,33.136,32.284,33.059,1117612,0
2008-05-13,33.37,33.662,33.02,33.519,1134436,0
2008-05-14,33.519,34.496,33.519,34.12,1719714,0
2008-05-15,33.738,34.263,33.444,34.111,826395,0
2008-05-16,34.315,34.315,33.61,34.128,1053753,0
2008-05-19,34.111,34.481,34.03,34.248,1186148,0
2008-05-20,34.147,34.421,33.955,34.278,1567711,0
2008-05-21,34.12,34.604,33.396,33.527,1930550,0
2008-05-22,33.61,34.004,33.48,33.669,1578798,0
2008-05-23,33.669,33.779,32.302,32.403,1764945,0
2008-05-27,32.311,33.345,32.302,32.953,1510563,0
2008-05-28,32.986,33.345,32.479,32.902,921840,0
2008-05-29,32.902,34.211,32.852,33.904,1530849,0
2008-05-30,33.913,35.038,33.695,34.924,2442076,0
2008-06-02,34.946,34.946,33.128,33.304,2890532,0
2008-06-03,33.502,33.546,32.779,33.03,1367314,0
2008-06-04,33.002,34.004,32.918,33.461,1342695,0
2008-06-05,33.461,33.845,33.329,33.788,1623703,0
2008-06-06,33.536,33.738,32.819,32.918,2419699,0
2008-06-09,33.087,33.087,31.426,31.551,4129759,0
2008-06-10,31.293,31.293,30.051,30.541,4772422,0
2008-06-11,30.408,30.624,29.448,29.525,3257546,0
2008-06-12,29.474,30.156,29.122,29.215,3150361,0
2008-06-13,29.498,30.073,29.206,29.556,1534788,0
2008-06-16,29.314,29.698,29.206,29.698,1759112,0
2008-06-17,29.834,30.147,29.69,29.915,2108539,0
2008-06-18,29.656,29.909,28.654,28.848,2431894,0
2008-06-19,28.857,29.122,28.548,28.755,1807116,0
2008-06-20,28.715,28.957,28.012,28.314,2646947,0
2008-06-23,28.372,28.521,27.905,27.997,1356684,0
2008-06-24,27.772,28.129,27.312,28.03,2119050,0
2008-06-25,28.114,29.415,27.829,29.18,2546636,0
2008-06-26,29.03,29.525,28.381,29.239,3065743,0
2008-06-27,29.215,29.489,28.916,29.347,2672177,0
2008-06-30,29.165,30.992,28.865,30.065,2432063,0
2008-07-01,29.498,29.766,28.857,29.281,2796888,0
2008-07-02,29.481,30.117,29.188,29.299,2580687,0
2008-07-03,29.564,30.134,28.873,29.631,896046,0
2008-07-07,29.873,30.108,28.138,28.632,2311727,0
2008-07-08,28.772,29.324,28.122,29.006,2812532,0
2008-07-09,29.097,29.139,28.122,28.264,1690908,0
2008-07-10,28.063,28.473,27.719,28.337,1422047,0
2008-07-11,27.954,28.28,27.186,27.588,2022836,0
2008-07-14,27.87,27.87,26.292,26.636,2568602,0
2008-07-15,26.577,26.727,25.618,26.095,2155846,0
2008-07-16,26.3,28.129,26.186,27.922,1967850,0
2008-07-17,27.954,29.789,27.914,29.723,2235772,0
2008-07-18,29.723,30.457,28.82,29.424,1094572,0
2008-07-21,29.69,29.983,28.138,28.648,2174130,0
2008-07-22,28.446,30.667,28.072,30.359,1779884,0
2008-07-23,30.248,32.603,30.248,32.002,3069127,0
2008-07-24,31.903,31.933,29.923,30.192,1728720,0
2008-07-25,30.224,31.701,30.015,30.943,1438054,0
2008-07-28,30.943,31.125,29.647,29.931,745851,0
2008-07-29,29.958,31.659,29.948,31.435,922348,0
2008-07-30,31.377,32.168,30.658,31.501,1033526,0
2008-07-31,31.276,32.135,30.875,31.693,1093193,0
2008-08-01,31.634,32.127,31.058,31.317,1206119,0
2008-08-04,31.293,31.483,30.483,31.369,1437304,0
2008-08-05,31.575,32.928,31.466,32.928,3098145,0
2008-08-06,29.271,30.974,28.122,30.415,6175900,0
2008-08-07,29.299,29.891,28.322,28.829,2406927,0
2008-08-08,28.707,30.867,28.439,30.399,2253324,0
2008-08-11,30.284,31.443,29.883,31.443,2933802,0
2008-08-12,31.475,32.008,30.875,31.001,1166075,0
2008-08-13,30.891,31.384,29.714,30.457,1078932,0
2008-08-14,30.108,33.03,30.108,32.788,3657660,0
2008-08-15,32.962,33.753,32.553,33.345,3052902,0
2008-08-18,33.413,34.062,32.909,33.168,2237731,0
2008-08-19,32.909,33.128,31.777,31.96,1825050,0
2008-08-20,32.235,33.286,31.377,31.618,1856766,0
2008-08-21,31.726,31.952,30.943,31.826,1343132,0
2008-08-22,31.751,32.485,31.452,32.152,750022,0
2008-08-25,32.035,32.035,30.824,31.142,878023,0
2008-08-26,30.974,31.25,30.341,30.742,823813,0
2008-08-27,30.824,31.11,30.491,30.934,892856,0
2008-08-28,30.992,31.677,30.802,31.293,867362,0
2008-08-29,31.369,31.551,30.667,31.001,1012546,0
2008-09-02,31.602,32.693,31.026,31.452,1395188,0
2008-09-03,31.286,32.054,31.093,31.82,955249,0
2008-09-04,31.551,31.858,31.067,31.584,1129206,0
2008-09-05,31.626,32.111,30.742,31.426,1503443,0
2008-09-08,31.942,33.154,31.511,32.871,2350820,0
2008-09-09,32.862,32.945,31.286,31.384,1127771,0
2008-09-10,30.576,31.618,30.284,30.434,1677535,0
2008-09-11,30.434,31.501,30.147,31.125,1491151,0
2008-09-12,30.757,31.276,30.324,31.009,1215515,0
2008-09-15,29.773,31.409,29.539,29.789,1782703,0
2008-09-16,29.539,30.532,29.424,29.948,2625955,0
2008-09-17,29.398,30.224,28.707,29.082,2999924,0
2008-09-18,29.967,30.576,27.654,29.931,5353626,0
2008-09-19,30.852,34.211,30.007,31.475,4862337,0
2008-09-22,31.82,32.111,30.649,30.875,1220104,0
2008-09-23,31.083,31.325,29.465,29.714,1648690,0
2008-09-24,29.723,30.332,28.171,28.372,1996054,0
2008-09-25,28.662,28.807,27.997,28.213,1157760,0
2008-09-26,27.946,27.946,27.086,27.487,1486908,0
2008-09-29,27.069,27.453,24.25,24.775,3322767,0
2008-09-30,25.284,26.003,24.959,25.777,2247509,0
2008-10-01,25.502,25.894,24.952,25.111,1959706,0
2008-10-02,24.907,25.426,23.939,23.947,1927635,0
2008-10-03,24.291,24.659,23.048,23.323,2776523,0
2008-10-06,22.898,23.391,20.996,22.522,3598930,0
2008-10-07,22.839,23.34,21.385,21.47,2295211,0
2008-10-08,21.227,24.474,20.886,22.864,3578487,0
2008-10-09,22.755,23.556,21.255,21.528,2228127,0
2008-10-10,20.862,21.512,17.358,18.758,5552838,0
2008-10-13,19.61,20.312,18.7,19.109,2881131,0
2008-10-14,19.394,19.744,17.172,17.541,3994967,0
2008-10-15,17.506,17.892,15.287,15.336,2962259,0
2008-10-16,15.312,15.598,13.918,15.019,5860963,0
2008-10-17,14.586,15.362,13.978,15.103,3156111,0
2008-10-20,15.155,15.629,14.293,14.944,2601007,0
2008-10-21,14.619,15.68,14.461,14.81,3718057,0
2008-10-22,14.562,15.22,12.943,13.392,3146656,0
2008-10-23,13.336,13.435,11.616,12.542,3318792,0
2008-10-24,11.591,12.192,11.173,11.548,3044008,0
2008-10-27,11.384,11.564,10.556,10.872,2200631,0
2008-10-28,10.858,11.232,9.2299,11.141,4569188,0
2008-10-29,11.141,13.202,11.014,12.924,5665471,0
2008-10-30,12.743,13.15,12.157,12.484,3689656,0
2008-10-31,12.525,12.976,11.405,12.66,1863565,0
2008-11-03,12.633,13.443,12.317,13.36,2221763,0
2008-11-04,13.67,13.861,12.794,13.426,2092264,0
2008-11-05,13.1,14.095,12.577,12.785,2292466,0
2008-11-06,11.849,12.542,10.508,12.207,4774825,0
2008-11-07,12.192,13.435,12.192,12.96,1635956,0
2008-11-10,13.643,13.71,11.066,11.331,1575067,0
2008-11-11,11.047,11.481,10.672,11.182,1760600,0
2008-11-12,10.981,11.314,10.415,10.515,2482919,0
2008-11-13,10.471,11.949,9.937,11.932,2474720,0
2008-11-14,11.983,13.503,11.405,12.417,2080622,0
2008-11-17,12.2,12.308,10.872,10.947,1499434,0
2008-11-18,11.097,11.24,10.556,10.933,2384462,0
2008-11-19,10.88,11.265,9.4461,9.805,2064204,0
2008-11-20,9.898,10.039,8.5112,8.6696,2300913,0
2008-11-21,8.8876,9.4786,7.2516,9.1961,4517869,0
2008-11-24,9.3799,9.605,8.3697,9.4875,2611916,0
2008-11-25,9.553,11.223,9.4392,11.008,2665450,0
2008-11-26,10.849,12.242,10.849,11.774,2981100,0
2008-11-28,11.707,12.417,11.481,12.408,792235,0
2008-12-01,12.107,12.384,10.714,11.198,1516961,0
2008-12-02,11.198,11.675,11.134,11.432,1738088,0
2008-12-03,11.106,11.9,10.88,11.858,1724231,0
2008-12-04,11.6,13.175,11.148,11.957,1655520,0
2008-12-05,11.825,12.083,10.956,12.026,1557039,0
2008-12-08,12.185,12.458,11.732,12.308,1506981,0
2008-12-09,12.14,12.734,11.942,12.484,1110717,0
2008-12-10,12.516,12.583,12.167,12.501,865271,0
2008-12-11,12.433,12.516,11.232,11.441,1073258,0
2008-12-12,11.291,11.591,10.84,11.357,1160421,0
2008-12-15,11.366,11.858,10.147,10.48,1153783,0
2008-12-16,10.597,11.432,10.522,11.283,1735857,0
2008-12-17,11.265,12.234,11.014,11.774,2117786,0
2008-12-18,11.723,11.976,11.024,11.323,1333505,0
2008-12-19,11.357,12.066,11.223,11.573,3744646,0
2008-12-22,11.751,11.882,10.697,10.989,995796,0
2008-12-23,11.031,11.405,10.321,10.865,918640,0
2008-12-24,10.84,10.925,10.597,10.691,338737,0
2008-12-26,10.757,10.88,10.431,10.731,286768,0
2008-12-29,10.515,10.59,9.922,10.13,683768,0
2008-12-30,10.205,10.522,9.99,10.265,1189472,0
2008-12-31,10.321,10.789,10.181,10.48,1932897,0
2009-01-02,10.714,11.882,10.657,11.732,1678105,0
2009-01-05,12.066,12.508,11.217,12.308,1650887,0
2009-01-06,12.452,13.985,12.317,13.811,1893085,0
2009-01-07,13.368,13.503,12.501,12.785,1429036,0
2009-01-08,12.625,13.069,11.798,11.908,1877330,0
2009-01-09,11.942,12.017,11.314,11.932,2173161,0
2009-01-12,11.967,12.167,11.533,11.675,1608274,0
2009-01-13,11.833,12.101,11.198,11.308,1502207,0
2009-01-14,11.217,11.217,10.005,10.022,2142677,0
2009-01-15,10.046,10.197,9.2125,9.772,2261571,0
2009-01-16,9.93,10.071,9.2203,9.854,1697513,0
2009-01-20,9.72,9.888,8.6359,8.7438,2340970,0
2009-01-21,8.8118,9.4461,8.6949,9.3878,1519954,0
2009-01-22,9.147,9.613,8.82,9.029,907488,0
2009-01-23,8.7531,8.9435,8.5032,8.7804,1052245,0
2009-01-26,8.82,9.2038,8.6287,8.9304,800300,0
2009-01-27,8.9304,9.2961,8.5775,8.6036,1006845,0
2009-01-28,8.7122,9.2618,8.5856,9.1031,1047182,0
2009-01-29,9.1031,9.1031,8.0278,8.1442,1007543,0
2009-01-30,8.1612,8.3033,7.3765,7.5185,1511011,0
2009-02-02,7.4685,7.5767,7.0178,7.36,1258419,0
2009-02-03,7.3516,7.4685,7.0178,7.1262,1455602,0
2009-02-04,7.1514,7.2265,6.8343,7.0344,1658465,0
2009-02-05,7.0263,7.6687,6.7091,7.5434,1651881,0
2009-02-06,7.5351,8.5032,7.3182,8.1442,1734112,0
2009-02-09,8.1442,8.403,7.9107,7.9858,773809,0
2009-02-10,7.9442,8.0941,7.1514,7.2349,1525194,0
2009-02-11,7.2849,7.5268,7.0344,7.1682,1169460,0
2009-02-12,7.0594,7.2265,6.7676,7.0263,1288339,0
2009-02-13,7.051,7.051,6.5755,6.9342,1965963,0
2009-02-17,6.6423,6.8175,6.3002,6.3002,2789356,0
2009-02-18,6.4254,6.6257,6.2502,6.392,1273350,0
2009-02-19,6.4254,6.5589,5.7743,5.8495,3050301,0
2009-02-20,5.7328,5.7328,5.3907,5.5494,3454286,0
2009-02-23,5.5742,6.0081,5.1987,5.2237,2510646,0
2009-02-24,5.2569,5.6493,5.0485,5.5494,3261337,0
2009-02-25,5.524,5.6659,4.9568,5.0569,3107291,0
2009-02-26,5.132,5.5908,4.8148,5.3321,5017364,0
2009-02-27,5.1153,6.4337,5.1153,5.7743,7684888,0
2009-03-02,5.6409,5.7162,5.3071,5.3907,3550020,0
2009-03-03,5.4324,5.8244,5.0485,5.1153,2463764,0
2009-03-04,5.1153,5.741,5.0902,5.3321,2388780,0
2009-03-05,5.4742,5.6659,4.7313,4.8399,3115374,0
2009-03-06,4.8816,5.0734,4.4643,4.6647,2269265,0
2009-03-09,4.6229,4.8733,4.4894,4.5394,1897450,0
2009-03-10,4.7229,5.2403,4.5479,5.1821,2704175,0
2009-03-11,5.0986,5.6743,4.7565,5.5324,2746021,0
2009-03-12,5.524,6.2252,5.232,6.0916,3455411,0
2009-03-13,6.0916,6.4337,5.8829,6.1333,2060791,0
2009-03-16,6.1918,6.1918,5.5324,5.6074,2257271,0
2009-03-17,5.5824,6.0164,5.4824,5.9664,1873549,0
2009-03-18,5.8327,6.2668,5.5991,6.0164,1572510,0
2009-03-19,6.1001,7.3182,5.8327,7.3182,4343230,0
2009-03-20,7.0679,7.4182,6.6507,6.9342,4110207,0
2009-03-23,7.0762,7.7103,6.9929,7.5685,2053695,0
2009-03-24,7.4517,7.869,7.3348,7.6687,1328937,0
2009-03-25,7.727,8.5454,7.3098,8.0278,2377763,0
2009-03-26,8.1112,9.712,7.9692,9.2795,3972483,0
2009-03-27,9.2961,10.255,8.6949,8.7531,1983632,0
2009-03-30,8.2444,8.4945,7.652,8.0443,1612565,0
2009-03-31,8.0443,8.6441,8.0025,8.1357,1553632,0
2009-04-01,8.2783,8.6287,8.1857,8.6036,1279010,0
2009-04-02,9.1622,10.365,8.9707,10.013,3087854,0
2009-04-03,9.996,10.59,9.599,10.59,1109201,0
2009-04-06,10.431,11.782,10.221,11.699,1766749,0
2009-04-07,11.45,11.45,10.849,10.989,2219619,0
2009-04-08,11.124,11.308,10.714,10.849,2139868,0
2009-04-09,11.031,11.405,10.59,11.391,2623256,0
2009-04-13,11.323,11.976,10.84,11.967,4011758,0
2009-04-14,11.742,12.992,11.423,11.791,1937644,0
2009-04-15,11.693,12.258,11.097,11.723,1797920,0
2009-04-16,11.882,13.679,11.774,13.278,2013921,0
2009-04-17,13.286,15.43,13.259,14.577,4969042,0
2009-04-20,13.653,13.903,12.066,12.185,1945597,0
2009-04-21,12.05,13.542,11.807,13.36,1910205,0
2009-04-22,13.159,13.586,12.674,13.175,1855531,0
2009-04-23,13.527,14.052,13.134,13.861,1031385,0
2009-04-24,13.11,14.938,13.034,14.161,1617790,0
2009-04-27,13.969,14.427,13.017,13.15,1004643,0
2009-04-28,12.909,13.017,12.185,12.25,1846025,0
2009-04-29,12.516,13.025,12.258,13.025,2423849,0
2009-04-30,13.184,14.427,13.15,14.104,2752004,0
2009-05-01,14.044,14.379,13.811,14.02,1248505,0
2009-05-04,14.086,15.111,13.618,14.619,1591716,0
2009-05-05,14.611,16.07,14.611,14.81,2435992,0
2009-05-06,15.088,15.47,14.72,15.439,2371490,0
2009-05-07,15.671,19.175,15.671,18.458,5503694,0
2009-05-08,18.142,18.876,17.999,18.675,2063724,0
2009-05-11,18.357,18.8,17.734,18.559,1578532,0
2009-05-12,18.726,19.016,16.13,16.54,2501509,0
2009-05-13,16.306,16.446,14.687,14.745,2815946,0
2009-05-14,14.737,16.04,14.577,15.813,1895692,0
2009-05-15,15.728,16.015,14.92,14.969,1000060,0
2009-05-18,15.137,16.315,14.997,16.287,1208316,0
2009-05-19,16.023,16.604,15.606,15.939,1569230,0
2009-05-20,16.115,16.146,15.28,15.412,1898161,0
2009-05-21,15.28,15.28,14.496,14.687,1745967,0
2009-05-22,14.745,15.155,14.51,14.802,760004,0
2009-05-26,14.57,15.513,14.402,15.43,1101650,0
2009-05-27,15.319,15.986,15.036,15.296,1004030,0
2009-05-28,15.522,15.712,14.379,15.229,1068402,0
2009-05-29,15.319,15.545,15.129,15.47,704304,0
2009-06-01,15.387,16.715,14.92,16.315,1760343,0
2009-06-02,16.306,16.465,15.747,16.205,1595452,0
2009-06-03,16.015,16.089,14.912,15.129,1679421,0
2009-06-04,14.886,15.28,14.828,15.163,1301295,0
2009-06-05,15.22,15.346,14.82,14.904,821463,0
2009-06-08,14.828,14.886,14.151,14.596,1410576,0
2009-06-09,14.519,15.08,14.379,14.944,1330963,0
2009-06-10,15.013,15.155,13.961,14.81,2683656,0
2009-06-11,14.864,15.421,14.577,15.169,1163601,0
2009-06-12,14.952,15.013,14.502,14.828,1668387,0
2009-06-15,14.611,14.611,13.878,14.052,1655915,0
2009-06-16,14.263,14.31,13.768,13.834,1183644,0
2009-06-17,13.969,13.985,12.785,13.21,1959609,0
2009-06-18,13.286,13.286,12.825,13.051,910716,0
2009-06-19,13.193,13.535,13.083,13.25,885065,0
2009-06-22,13.017,13.143,12.134,12.157,1313557,0
2009-06-23,12.317,12.577,11.932,12.25,1124091,0
2009-06-24,12.4,12.874,12.167,12.242,1229507,0
2009-06-25,12.157,12.874,12.066,12.842,1512203,0
2009-06-26,12.692,12.968,12.474,12.766,4123929,0
2009-06-29,12.743,13.126,12.525,12.976,863610,0
2009-06-30,13.043,13.12,12.343,12.743,1885667,0
2009-07-01,12.785,13.918,12.785,13.643,1605958,0
2009-07-02,13.352,13.368,12.817,13.075,1124056,0
2009-07-06,12.934,13.235,12.775,12.851,1389408,0
2009-07-07,12.817,13.034,12.466,12.508,1343423,0
2009-07-08,12.101,12.501,11.908,12.192,2011004,0
2009-07-09,12.3,12.577,12.107,12.484,1222765,0
2009-07-10,12.4,12.743,12.267,12.726,999215,0
2009-07-13,12.734,12.916,12.466,12.893,662831,0
2009-07-14,12.909,13.126,12.674,13.051,1329098,0
2009-07-15,13.226,13.851,13.226,13.643,1777201,0
2009-07-16,13.609,14.31,13.609,14.119,1582960,0
2009-07-17,14.095,14.142,13.643,13.861,931005,0
2009-07-20,14.011,14.344,13.851,14.02,1471537,0
2009-07-21,13.834,14.18,13.609,14.134,1172795,0
2009-07-22,13.992,14.987,13.992,14.596,1462245,0
2009-07-23,14.668,16.473,14.528,15.896,2028179,0
2009-07-24,15.68,15.829,14.944,15.272,1416211,0
2009-07-27,15.296,15.872,14.961,15.78,1223595,0
2009-07-28,15.522,16.315,15.456,16.239,759195,0
2009-07-29,16.055,16.396,15.487,15.698,1081207,0
2009-07-30,15.966,16.662,15.78,16.489,980135,0
2009-07-31,16.633,17.949,16.489,17.558,2991018,0
2009-08-03,17.734,18.357,17.673,18.19,1589986,0
2009-08-04,16.465,18.758,16.465,18.383,3202229,0
2009-08-05,18.265,19.16,17.914,18.273,2859545,0
2009-08-06,17.573,19.36,16.725,17.039,3753929,0
2009-08-07,17.449,18.683,17.339,18.424,2948936,0
2009-08-10,18.175,20.027,18.1,19.692,2147045,0
2009-08-11,19.543,19.728,18.242,18.383,1771598,0
2009-08-12,18.251,18.518,18.024,18.082,1597844,0
2009-08-13,18.265,19.167,17.999,19.118,1938418,0
2009-08-14,19.092,19.325,18.893,19.267,1213684,0
2009-08-17,18.401,18.651,18.234,18.408,1521849,0
2009-08-18,18.367,18.776,18.367,18.617,1163442,0
2009-08-19,18.432,19.109,18.325,18.933,477643,0
2009-08-20,18.959,19.394,18.858,19.151,674459,0
2009-08-21,19.235,19.668,19.128,19.427,1169890,0
2009-08-24,19.367,20.411,19.36,19.995,1474278,0
2009-08-25,20.118,20.837,19.901,20.612,1253405,0
2009-08-26,20.469,20.828,20.202,20.335,1268651,0
2009-08-27,20.17,20.343,19.325,19.995,977119,0
2009-08-28,20.01,20.118,19.485,19.526,1134309,0
2009-08-31,19.418,19.501,18.983,19.099,925303,0
2009-09-01,19.009,19.192,17.541,17.615,2901191,0
2009-09-02,17.383,17.524,16.914,17.232,2954497,0
2009-09-03,17.331,17.932,17.047,17.892,1095934,0
2009-09-04,17.742,18.401,17.642,18.367,784443,0
2009-09-08,18.273,18.826,17.941,18.793,1175461,0
2009-09-09,18.75,19.143,18.559,19.068,1100551,0
2009-09-10,18.959,19.192,18.8,19.128,628548,0
2009-09-11,19.06,19.718,18.942,19.517,1736818,0
2009-09-14,19.277,19.718,19.001,19.619,962700,0
2009-09-15,19.61,19.751,19.092,19.143,2105667,0
2009-09-16,19.535,20.762,19.31,20.411,2773220,0
2009-09-17,21.379,22.256,21.236,21.605,4753391,0
2009-09-18,21.646,21.946,20.969,21.137,6212863,0
2009-09-21,21.087,21.329,20.669,21.196,1413870,0
2009-09-22,21.445,21.981,21.287,21.904,1186002,0
2009-09-23,21.93,22.23,21.596,21.629,1435330,0
2009-09-24,21.605,21.779,20.218,20.871,1613036,0
2009-09-25,20.694,20.805,20.259,20.462,1000361,0
2009-09-28,20.57,21.478,20.462,21.255,608608,0
2009-09-29,22.146,23.34,22.03,22.664,2466840,0
2009-09-30,22.673,23.14,21.83,22.898,1660431,0
2009-10-01,22.998,23.365,21.379,21.385,2240878,0
2009-10-02,21.177,21.346,20.903,21.17,1337136,0
2009-10-05,21.512,21.896,21.346,21.771,868661,0
2009-10-06,21.863,22.714,21.845,22.565,952153,0
2009-10-07,22.263,22.755,22.247,22.706,879654,0
2009-10-08,22.864,23.807,22.799,23.715,1649074,0
2009-10-09,23.64,23.891,23.541,23.706,863985,0
2009-10-12,23.657,24.107,23.34,23.541,920879,0
2009-10-13,23.741,23.924,23.449,23.582,1001178,0
2009-10-14,24.166,24.242,23.75,23.78,1847312,0
2009-10-15,23.715,24.008,23.599,23.999,629963,0
2009-10-16,23.774,23.881,23.148,23.19,1410317,0
2009-10-19,23.091,24.282,23.022,24.015,1362886,0
2009-10-20,24.449,24.783,24.116,24.426,1568631,0
2009-10-21,24.584,25.603,24.265,24.642,1963010,0
2009-10-22,24.633,25.269,24.326,25.168,1113276,0
2009-10-23,24.767,25.048,24.291,24.676,2216175,0
2009-10-26,24.69,25.168,23.849,24.058,1299629,0
2009-10-27,24.082,24.176,22.724,22.831,1677531,0
2009-10-28,22.864,22.889,20.844,21.011,2077610,0
2009-10-29,21.379,22.64,21.003,21.804,2357108,0
2009-10-30,21.863,21.963,20.11,20.277,1751115,0
2009-11-02,20.419,20.988,19.937,20.387,1000898,0
2009-11-03,20.209,20.912,20.11,20.805,1498187,0
2009-11-04,20.903,21.654,20.735,20.912,959569,0
2009-11-05,24.149,24.917,22.74,24.031,3906584,0
2009-11-06,24.659,25.01,24.116,24.257,1462831,0
2009-11-09,24.559,25.178,24.559,25.035,932507,0
2009-11-10,25.149,25.527,24.917,25.178,1069353,0
2009-11-11,25.366,25.502,25.26,25.317,1045363,0
2009-11-12,25.457,25.725,24.698,24.867,1126769,0
2009-11-13,24.842,25.35,24.758,24.926,686658,0
2009-11-16,25.133,25.178,24.559,25.042,1758242,0
2009-11-17,24.982,25.394,24.69,24.917,909018,0
2009-11-18,24.69,24.959,24.166,24.891,885150,0
2009-11-19,24.614,24.758,23.673,24.265,1234819,0
2009-11-20,24.015,24.334,23.698,23.872,742650,0
2009-11-23,24.192,24.614,23.824,23.939,519812,0
2009-11-24,23.789,24.234,23.407,24.198,916973,0
2009-11-25,24.242,24.449,24.023,24.357,386611,0
2009-11-27,23.365,24.158,22.789,23.647,361960,0
2009-11-30,23.631,23.631,22.664,23.098,1146924,0
2009-12-01,23.241,23.947,23.105,23.599,1151373,0
2009-12-02,23.599,23.789,23.34,23.75,864870,0
2009-12-03,23.566,24.242,22.974,22.998,947768,0
2009-12-04,23.232,23.932,22.914,23.415,1363026,0
2009-12-07,23.407,23.872,23.173,23.307,648476,0
2009-12-08,23.298,23.298,22.589,23.082,1073205,0
2009-12-09,23.039,23.039,22.38,22.714,1082329,0
2009-12-10,22.847,23.365,22.556,23.098,972336,0
2009-12-11,23.465,23.881,23.372,23.673,1127682,0
2009-12-14,23.891,24.365,23.589,24.282,916778,0
2009-12-15,24.031,24.216,23.909,24.075,851053,0
2009-12-16,24.234,24.783,24.158,24.433,346715,0
2009-12-17,24.308,24.607,24.04,24.334,1221055,0
2009-12-18,24.549,25.418,24.257,25.336,1956728,0
2009-12-21,25.284,26.253,25.243,25.994,894374,0
2009-12-22,25.92,26.261,25.852,26.203,576654,0
2009-12-23,26.212,26.892,26.212,26.736,750505,0
2009-12-24,26.685,26.762,26.269,26.363,207090,0
2009-12-28,26.363,26.537,26.077,26.212,1035255,0
2009-12-29,26.161,26.636,26.053,26.56,656494,0
2009-12-30,26.438,26.762,26.068,26.3,496528,0
2009-12-31,26.261,26.402,25.902,25.944,560481,0
2010-01-04,26.119,26.985,26.119,26.977,719821,0
2010-01-05,26.685,27.719,26.685,27.637,924557,0
2010-01-06,27.52,28.446,27.42,28.197,1343394,0
2010-01-07,28.072,28.406,27.612,27.67,1226072,0
2010-01-08,27.462,27.729,27.112,27.645,958362,0
2010-01-11,27.612,27.848,27.179,27.588,692558,0
2010-01-12,27.379,27.379,26.446,26.812,676519,0
2010-01-13,26.812,27.186,26.402,27.029,618973,0
2010-01-14,27.053,27.279,26.669,26.872,966014,0
2010-01-15,26.919,26.994,25.985,26.077,875739,0
2010-01-19,26.053,26.669,25.959,26.644,742876,0
2010-01-20,26.527,26.736,26.077,26.328,700607,0
2010-01-21,26.287,26.762,25.552,25.552,1073240,0
2010-01-22,25.508,26.17,24.992,25.225,1193841,0
2010-01-25,25.485,25.635,24.877,24.907,783662,0
2010-01-26,24.824,25.117,24.708,24.877,564209,0
2010-01-27,24.877,25.01,24.142,24.51,967398,0
2010-01-28,24.51,24.735,23.842,23.947,844008,0
2010-01-29,24.116,24.326,23.683,23.864,1208820,0
2010-02-01,24.068,24.433,23.939,24.382,916738,0
2010-02-02,24.501,25.26,24.207,25.243,587726,0
2010-02-03,24.824,25.075,24.474,24.517,1159153,0
2010-02-04,23.919,24.216,23.048,23.048,1212838,0
2010-02-05,23.048,23.105,22.179,22.898,1101353,0
2010-02-08,22.914,23.381,22.414,22.697,908983,0
2010-02-09,23.48,23.939,23.458,23.532,1440944,0
2010-02-10,23.372,23.919,23.082,23.548,414192,0
2010-02-11,23.706,24.458,23.255,24.441,483624,0
2010-02-12,23.947,24.374,23.657,24.374,737005,0
2010-02-16,24.758,24.917,24.216,24.917,471474,0
2010-02-17,25,25.293,24.749,25.035,628587,0
2010-02-18,24.992,25.534,24.867,25.502,543757,0
2010-02-19,25.243,25.959,25.243,25.835,928387,0
2010-02-22,25.92,25.994,25.336,25.366,673059,0
2010-02-23,25.792,25.869,24.809,24.859,1148244,0
2010-02-24,25.307,25.402,24.458,24.651,1775180,0
2010-02-25,23.173,24.365,22.446,24.282,3829443,0
2010-02-26,25.125,25.366,24.614,25.102,2219874,0
2010-03-01,25.208,26.627,24.867,26.476,1551546,0
2010-03-02,26.261,26.985,26.261,26.604,1223107,0
2010-03-03,26.569,26.704,25.985,26.027,980962,0
2010-03-04,26.17,26.569,25.926,26.344,743077,0
2010-03-05,26.577,27.353,26.504,27.33,1161181,0
2010-03-08,27.363,27.57,27.179,27.288,472129,0
2010-03-09,27.271,27.271,26.669,26.743,841032,0
2010-03-10,26.769,27.471,26.704,27.395,743735,0
2010-03-11,27.22,27.963,27.121,27.963,805849,0
2010-03-12,27.997,28.698,27.689,28.64,1463000,0
2010-03-15,28.58,28.731,28.004,28.197,874201,0
2010-03-16,28.355,28.397,27.813,28.063,1691643,0
2010-03-17,28.197,30.051,28.038,29.781,2703090,0
2010-03-18,29.665,29.939,29.256,29.547,1169751,0
2010-03-19,29.556,29.841,29.015,29.148,1032706,0
2010-03-22,29.006,29.706,28.613,29.623,517596,0
2010-03-23,29.608,29.615,29.157,29.474,1094443,0
2010-03-24,29.331,29.415,28.957,28.964,866500,0
2010-03-25,29.206,29.675,28.838,29.148,1082242,0
2010-03-26,29.174,29.474,28.722,28.762,602081,0
2010-03-29,28.838,29.223,28.79,28.896,401370,0
2010-03-30,28.939,28.964,28.406,28.739,557514,0
2010-03-31,28.504,29.122,28.439,28.662,828534,0
2010-04-01,28.881,29.249,28.364,28.755,571029,0
2010-04-05,28.715,29.599,28.707,29.599,543430,0
2010-04-06,29.465,29.824,29.44,29.547,326229,0
2010-04-07,29.481,29.582,29.091,29.299,818534,0
2010-04-08,29.006,29.798,28.916,29.698,903993,0
2010-04-09,29.798,30.442,29.64,30.425,781294,0
2010-04-12,30.425,30.816,30.232,30.784,531863,0
2010-04-13,30.633,30.707,30.35,30.558,457452,0
2010-04-14,30.75,31.584,30.75,31.491,568184,0
2010-04-15,31.452,31.511,31.001,31.361,1050099,0
2010-04-16,31.142,31.267,30.802,31.067,1419278,0
2010-04-19,31.001,31.384,30.408,30.717,943330,0
2010-04-20,31.083,31.81,30.875,31.677,668013,0
2010-04-21,31.81,32.062,31.426,31.768,1017401,0
2010-04-22,31.501,32.035,31.267,31.876,944089,0
2010-04-23,31.777,32.277,31.65,32.045,817430,0
2010-04-26,31.96,32.302,31.483,31.602,0,0
2010-04-27,31.461,31.461,29.967,30.065,782745,0
2010-04-28,30.267,30.633,29.856,30.616,624140,0
2010-04-29,30.717,31.71,30.633,31.71,821334,0
2010-04-30,31.659,32.076,30.974,31.058,844330,0
2010-05-03,31.317,31.895,31.058,31.668,793329,0
2010-05-04,30.717,31.083,29.923,30.483,1149540,0
2010-05-05,30.307,30.307,28.98,29.314,1145504,0
2010-05-06,28.971,29.324,23.589,26.376,3768658,0
2010-05-07,27.495,27.67,25.603,26.269,2550259,0
2010-05-10,27.848,29.03,27.321,28.072,1222446,0
2010-05-11,27.829,29.206,27.68,28.381,1105688,0
2010-05-12,28.541,29.324,28.465,29.18,470382,0
2010-05-13,29.206,29.532,28.429,28.504,663561,0
2010-05-14,28.504,28.698,27.861,28.314,1020020,0
2010-05-17,28.531,28.829,27.403,28.355,614729,0
2010-05-18,28.813,28.813,26.962,27.112,728668,0
2010-05-19,26.962,27.012,25.284,25.968,1812807,0
2010-05-20,25.284,25.366,24.075,24.207,1890017,0
2010-05-21,23.768,24.767,23.48,24.726,1936263,0
2010-05-24,24.592,24.891,24.265,24.3,459367,0
2010-05-25,23.833,24.357,22.839,24.291,1149826,0
2010-05-26,24.391,25.543,24.282,24.907,1075933,0
2010-05-27,25.561,25.875,25.028,25.243,1098675,0
2010-05-28,25.402,25.402,24.257,24.592,824202,0
2010-06-01,24.225,24.441,23.164,23.34,1318657,0
2010-06-02,23.507,24.008,23.098,23.939,1110999,0
2010-06-03,23.824,24.441,23.824,24.192,463534,0
2010-06-04,23.556,23.715,22.372,22.431,1284578,0
2010-06-07,22.489,22.78,21.786,21.845,952852,0
2010-06-08,21.888,22.239,21.414,22.189,1226939,0
2010-06-09,22.414,23.232,22.355,22.53,1204839,0
2010-06-10,23.006,24.334,22.98,23.924,1522260,0
2010-06-11,23.514,24.291,23.507,24.075,466625,0
2010-06-14,24.334,24.698,23.842,23.924,490285,0
2010-06-15,24.04,24.708,23.899,24.642,788033,0
2010-06-16,24.417,24.576,24.008,24.401,405161,0
2010-06-17,24.492,24.584,23.548,23.741,863004,0
2010-06-18,23.864,23.939,23.249,23.255,660553,0
2010-06-21,23.458,23.599,22.489,22.65,937735,0
2010-06-22,22.656,23.006,21.722,21.823,1086027,0
2010-06-23,21.938,22.482,21.395,22.131,1075477,0
2010-06-24,21.904,22.063,21.12,21.287,769747,0
2010-06-25,21.303,21.737,20.762,21.654,1178271,0
2010-06-28,21.845,21.946,21.346,21.737,916965,0
2010-06-29,21.563,21.563,20.528,20.819,1614314,0
2010-06-30,20.66,21.087,20.209,20.462,1476665,0
2010-07-01,20.303,20.686,19.885,20.66,1394027,0
2010-07-02,20.762,20.953,20.044,20.277,1424845,0
2010-07-06,20.712,21.062,20.178,20.268,957935,0
2010-07-07,20.312,21.537,20.277,21.522,891032,0
2010-07-08,21.813,22.154,21.43,21.755,895809,0
2010-07-09,21.704,22.289,21.605,22.23,495468,0
2010-07-12,22.113,22.28,21.395,21.522,736819,0
2010-07-13,21.994,23.164,21.879,23.098,897361,0
2010-07-14,22.974,23.098,22.598,22.998,622086,0
2010-07-15,22.831,23.048,22.314,22.823,488065,0
2010-07-16,22.687,22.687,21.087,21.187,1177295,0
2010-07-19,21.371,21.687,21.103,21.43,743449,0
2010-07-20,21.12,22.054,20.628,21.994,883517,0
2010-07-21,22.07,22.589,21.747,21.981,989425,0
2010-07-22,22.271,23.123,22.239,22.974,933176,0
2010-07-23,22.78,24.458,22.673,24.401,1078457,0
2010-07-26,24.466,25.093,24.401,24.877,768416,0
2010-07-27,24.867,25.035,24.133,24.417,561804,0
2010-07-28,24.391,24.474,23.666,23.774,786445,0
2010-07-29,24.158,24.326,22.74,22.831,1247885,0
2010-07-30,22.398,23.331,22.172,22.823,933295,0
2010-08-02,23.599,23.673,23.03,23.255,1074235,0
2010-08-03,23.164,23.206,22.414,22.724,647282,0
2010-08-04,22.974,23.909,22.948,23.864,1532910,0
2010-08-05,23.715,25.952,23.548,25.852,2611408,0
2010-08-06,25.618,26.604,25.561,26.127,1399988,0
2010-08-09,26.235,26.844,26.17,26.818,945237,0
2010-08-10,26.418,26.662,25.92,26.278,947116,0
2010-08-11,25.409,25.494,24.401,24.458,1423026,0
2010-08-12,23.816,24.568,23.715,24.25,630401,0
2010-08-13,24.158,24.374,23.919,23.984,455022,0
2010-08-16,23.75,24.466,23.507,24.176,791232,0
2010-08-17,24.458,25.186,24.357,24.833,431670,0
2010-08-18,24.833,25.225,24.466,24.801,515222,0
2010-08-19,24.584,24.668,23.617,23.723,689401,0
2010-08-20,23.723,23.78,22.815,23.599,857267,0
2010-08-23,23.692,24.04,22.263,22.321,862634,0
2010-08-24,21.696,22.612,21.422,22.321,995600,0
2010-08-25,21.994,22.673,21.879,22.598,521643,0
2010-08-26,22.799,22.974,22.214,22.347,647538,0
2010-08-27,22.687,22.906,21.994,22.573,749747,0
2010-08-30,22.438,22.656,21.596,21.663,614360,0
2010-08-31,21.537,22.214,21.321,21.873,690649,0
2010-09-01,22.205,23.617,22.189,23.566,808182,0
2010-09-02,23.582,24.877,23.523,24.801,821577,0
2010-09-03,25.336,25.336,24.601,25.042,405442,0
2010-09-07,24.898,24.898,24.082,24.124,560946,0
2010-09-08,23.999,24.775,23.919,24.158,391172,0
2010-09-09,24.684,24.684,23.957,24.097,249836,0
2010-09-10,24.116,24.775,24.04,24.3,561160,0
2010-09-13,24.633,25.276,24.633,24.943,527850,0
2010-09-14,24.816,24.867,24.133,24.651,541698,0
2010-09-15,24.651,24.651,23.864,24.365,495563,0
2010-09-16,24.023,24.291,23.617,23.824,515676,0
2010-09-17,23.842,24.182,23.507,24.116,989024,0
2010-09-20,24.166,24.668,23.967,24.524,664252,0
2010-09-21,24.391,24.568,23.683,23.849,556546,0
2010-09-22,23.75,24.097,23.105,23.572,381152,0
2010-09-23,23.255,23.833,23.03,23.507,627562,0
2010-09-24,24.023,25.869,23.991,25.809,966221,0
2010-09-27,25.77,26.812,25.561,26.402,991485,0
2010-09-28,26.452,26.512,25.635,26.31,579289,0
2010-09-29,25.935,26.527,25.935,26.344,425446,0
2010-09-30,26.695,26.787,26.143,26.552,574474,0
2010-10-01,26.778,26.804,25.875,26.353,706474,0
2010-10-04,26.212,26.319,25.225,25.426,492653,0
2010-10-05,25.859,26.369,25.743,26.269,552247,0
2010-10-06,26.319,27.453,26.319,27.244,1126665,0
2010-10-07,27.371,28.012,27.121,27.813,956857,0
2010-10-08,27.861,28.605,27.654,28.564,942071,0
2010-10-11,28.481,28.605,28.122,28.254,396044,0
2010-10-12,28.129,28.588,27.954,28.27,436387,0
2010-10-13,28.489,28.588,28.129,28.429,628649,0
2010-10-14,28.389,28.755,27.704,28.054,503322,0
2010-10-15,28.054,28.372,27.453,27.704,702493,0
2010-10-18,27.704,28.021,27.67,27.786,397258,0
2010-10-19,27.786,27.839,26.994,27.312,631830,0
2010-10-20,27.487,28.247,27.294,28.072,435198,0
2010-10-21,28.389,28.857,27.93,28.22,451165,0
2010-10-22,28.238,28.632,27.896,28.632,270473,0
2010-10-25,28.79,29.347,28.762,28.949,719385,0
2010-10-26,28.906,29.608,28.381,29.498,588468,0
2010-10-27,29.281,29.339,28.596,28.848,687806,0
2010-10-28,29.023,29.281,28.337,28.556,348158,0
2010-10-29,28.556,28.632,28.247,28.364,406466,0
2010-11-01,28.364,28.698,27.963,28.247,394212,0
2010-11-02,28.622,28.772,28.038,28.381,421243,0
2010-11-03,28.42,28.957,28.197,28.446,843026,0
2010-11-04,29.023,29.122,27.737,27.954,2060629,0
2010-11-05,27.954,28.58,27.954,28.18,598658,0
2010-11-08,28.038,28.038,27.029,27.804,747754,0
2010-11-09,27.848,27.848,26.704,26.826,601549,0
2010-11-10,26.901,27.936,26.769,27.936,453921,0
2010-11-11,27.462,28.489,27.371,27.905,781351,0
2010-11-12,27.779,28.054,27.204,27.637,450945,0
2010-11-15,27.755,28.8,27.629,28.67,780289,0
2010-11-16,28.345,28.813,28.088,28.596,930244,0
2010-11-17,28.531,29.815,28.389,29.675,1330145,0
2010-11-18,29.983,30.599,29.856,30.316,858976,0
2010-11-19,30.183,30.442,29.766,30.332,432051,0
2010-11-22,29.958,30.624,29.834,30.607,665930,0
2010-11-23,30.024,30.183,29.489,29.723,639811,0
2010-11-24,30.173,30.875,30.14,30.717,724788,0
2010-11-26,30.491,31.25,30.359,30.699,220462,0
2010-11-29,30.415,30.852,29.863,30.649,547147,0
2010-11-30,30.098,31.083,29.99,30.667,1016117,0
2010-12-01,31.026,32.16,31.026,32.111,981883,0
2010-12-02,31.918,33.154,31.918,32.569,792216,0
2010-12-03,32.394,32.962,32.184,32.828,425486,0
2010-12-06,32.843,33.263,32.678,32.994,504099,0
2010-12-07,33.378,33.413,32.22,32.251,867853,0
2010-12-08,32.409,32.759,31.876,32.045,842632,0
2010-12-09,32.243,32.534,31.843,32.045,623752,0
2010-12-10,32.277,32.37,31.886,32.327,460577,0
2010-12-13,32.184,32.553,31.192,31.426,622081,0
2010-12-14,31.634,32.111,31.491,31.843,522046,0
2010-12-15,31.542,32.035,31.369,31.384,551861,0
2010-12-16,31.409,31.792,31.125,31.743,644144,0
2010-12-17,31.743,32.409,31.659,31.986,647982,0
2010-12-20,32.035,32.394,31.977,32.054,309505,0
2010-12-21,32.32,32.888,32.202,32.803,352322,0
2010-12-22,32.828,33.168,32.736,33.095,335553,0
2010-12-23,33.038,33.269,32.968,33.154,304952,0
2010-12-27,32.871,33.204,32.752,33.095,219286,0
2010-12-28,33.236,33.37,32.909,32.909,223966,0
2010-12-29,32.909,33.168,32.893,33.038,204627,0
2010-12-30,33.053,33.219,32.902,32.918,340884,0
2010-12-31,32.953,33.337,32.769,33.245,460325,0
2011-01-03,33.585,34.053,33.229,33.946,472726,0
2011-01-04,34.128,34.529,32.909,33.471,798926,0
2011-01-05,33.286,34.513,33.286,34.239,771257,0
2011-01-06,33.527,33.746,32.435,33.154,1037196,0
2011-01-07,33.362,33.821,31.96,32.902,637263,0
2011-01-10,32.712,33.059,32.069,32.828,455120,0
2011-01-11,33.078,33.168,32.669,33.053,283397,0
2011-01-12,33.312,33.312,32.603,32.728,308552,0
2011-01-13,32.669,32.693,31.933,32.069,405032,0
2011-01-14,31.97,32.16,31.626,31.734,554377,0
2011-01-18,31.743,32.534,31.734,32.534,631939,0
2011-01-19,32.428,32.669,31.642,31.994,633551,0
2011-01-20,31.843,32.803,31.693,32.311,493346,0
2011-01-21,32.611,32.909,32.335,32.485,295979,0
2011-01-24,32.618,32.693,32.22,32.394,287644,0
2011-01-25,32.054,32.235,31.475,31.933,478108,0
2011-01-26,32.076,32.251,31.618,31.867,493563,0
2011-01-27,31.686,32.211,31.611,32.101,455462,0
2011-01-28,32.084,32.27,30.576,30.842,597597,0
2011-01-31,30.885,31.361,30.667,30.742,721249,0
2011-02-01,31.05,31.267,30.742,31.067,743757,0
2011-02-02,30.959,31.751,30.857,31.384,499262,0
2011-02-03,31.435,32.22,31.361,31.933,932271,0
2011-02-04,31.903,32.795,31.659,32.502,562754,0
2011-02-07,32.485,33.989,32.485,33.502,745896,0
2011-02-08,33.37,33.861,33.154,33.337,468690,0
2011-02-09,33.229,33.428,32.986,33.337,393082,0
2011-02-10,32.978,33.536,32.702,33.204,392890,0
2011-02-11,33.078,33.805,33.002,33.295,451558,0
2011-02-14,33.337,33.437,33.038,33.437,423439,0
2011-02-15,33.437,33.648,33.154,33.188,446794,0
2011-02-16,33.444,34.68,33.337,34.464,689780,0
2011-02-17,34.22,34.371,34.097,34.137,354070,0
2011-02-18,34.286,34.946,34.22,34.664,316753,0
2011-02-22,34.305,34.331,32.986,33.03,653978,0
2011-02-23,32.645,33.378,30.216,30.442,1683433,0
2011-02-24,30.467,31.785,30.032,31.611,1299347,0
2011-02-25,31.785,32.144,31.217,31.933,923041,0
2011-02-28,31.701,32.485,31.677,32.351,559267,0
2011-03-01,32.37,32.645,30.974,31.308,1401340,0
2011-03-02,31.276,32.045,31.209,31.602,475113,0
2011-03-03,32.091,32.36,31.202,31.325,746220,0
2011-03-04,31.083,31.751,30.824,31.192,349606,0
2011-03-07,31.401,31.466,30.475,30.793,368467,0
2011-03-08,30.727,31.701,30.607,30.906,385108,0
2011-03-09,30.875,31.592,30.667,31.286,453752,0
2011-03-10,30.717,30.9,30.35,30.524,283394,0
2011-03-11,30.392,31.551,30.35,31.234,491505,0
2011-03-14,30.734,31.202,30.024,30.517,288423,0
2011-03-15,29.197,30.032,29.047,29.731,649544,0
2011-03-16,29.59,30.051,28.93,29.148,563526,0
2011-03-17,29.758,30.517,29.623,30.024,859966,0
2011-03-18,30.5,31.117,30.324,30.757,952987,0
2011-03-21,31.241,31.559,30.824,30.915,382942,0
2011-03-22,31.018,31.083,30.408,30.567,439509,0
2011-03-23,30.267,30.524,29.931,30.382,385181,0
2011-03-24,30.633,31.083,30.073,30.943,766097,0
2011-03-25,30.934,31.301,30.442,30.607,717382,0
2011-03-28,30.425,31.067,30.291,30.548,763415,0
2011-03-29,30.467,30.959,30.298,30.824,345494,0
2011-03-30,31.067,31.083,30.284,30.707,574597,0
2011-03-31,30.483,30.915,30.457,30.824,375188,0
2011-04-01,30.5,31.001,30.434,30.983,671665,0
2011-04-04,30.875,31.267,30.757,30.857,283512,0
2011-04-05,30.742,30.959,28.355,28.556,3231901,0
2011-04-06,28.739,29.223,28.104,28.345,2322987,0
2011-04-07,28.513,28.79,28.129,28.197,662672,0
2011-04-08,28.495,28.596,27.57,27.829,636536,0
2011-04-11,27.99,28.054,27.53,27.795,625040,0
2011-04-12,27.612,27.68,27.213,27.335,484613,0
2011-04-13,27.829,28.021,26.994,27.379,983288,0
2011-04-14,26.879,27.037,26.402,26.677,934480,0
2011-04-15,26.669,27.136,26.438,26.892,507570,0
2011-04-18,26.31,26.569,25.827,26.253,592114,0
2011-04-19,26.161,27.029,26.134,26.844,863337,0
2011-04-20,27.997,28.372,27.053,27.236,873155,0
2011-04-21,27.462,27.57,26.872,27.33,486325,0
2011-04-25,27.303,27.612,26.804,27.353,460320,0
2011-04-26,27.353,28.038,27.213,27.854,1046278,0
2011-04-27,28.079,28.096,27.704,27.93,695910,0
2011-04-28,27.745,27.861,27.588,27.645,810377,0
2011-04-29,27.68,27.779,26.945,27.136,910181,0
2011-05-02,27.629,27.839,26.662,26.704,790713,0
2011-05-03,26.577,26.752,26.053,26.727,1712139,0
2011-05-04,26.787,27.539,23.666,23.991,3354789,0
2011-05-05,24.291,24.816,23.909,24.69,1960778,0
2011-05-06,25.02,25.35,24.592,25,1710880,0
2011-05-09,24.898,25.178,24.698,24.891,733660,0
2011-05-10,24.959,25.141,24.867,25.048,794410,0
2011-05-11,24.966,25.111,24.816,25.057,626318,0
2011-05-12,25.048,25.243,24.833,25.035,674161,0
2011-05-13,24.992,25.075,24.775,24.867,1165585,0
2011-05-16,24.859,24.959,24.501,24.758,1364730,0
2011-05-17,24.758,24.801,24.401,24.607,1107210,0
2011-05-18,24.576,25.251,24.559,25.178,1281283,0
2011-05-19,25.444,25.734,24.992,25.02,556854,0
2011-05-20,25.048,25.067,24.584,24.642,611344,0
2011-05-23,24.409,24.409,23.939,24.25,882149,0
2011-05-24,24.316,24.401,24.049,24.116,768459,0
2011-05-25,23.939,24.149,23.919,24.015,692300,0
2011-05-26,24.116,24.357,23.991,24.198,600197,0
2011-05-27,24.166,24.382,24.107,24.198,428852,0
2011-05-31,24.401,24.539,23.957,24.234,950201,0
2011-06-01,24.242,24.718,23.514,23.64,2299819,0
2011-06-02,23.683,24.068,23.683,23.741,628046,0
2011-06-03,23.599,23.75,23.358,23.631,1263281,0
2011-06-06,23.566,23.872,22.823,22.948,1726823,0
2011-06-07,22.881,23.056,22.446,22.906,865509,0
2011-06-08,22.755,22.98,22.455,22.605,917366,0
2011-06-09,22.612,23.091,22.465,22.799,861103,0
2011-06-10,22.687,22.687,22.113,22.296,656214,0
2011-06-13,22.39,22.546,22.28,22.505,995766,0
2011-06-14,22.763,23.064,22.612,22.815,688753,0
2011-06-15,22.598,22.755,22.296,22.414,554692,0
2011-06-16,22.538,22.664,22.197,22.58,705640,0
2011-06-17,22.58,22.873,22.398,22.656,1171975,0
2011-06-20,22.65,22.799,22.472,22.605,477639,0
2011-06-21,22.724,23.113,22.631,22.923,1192809,0
2011-06-22,22.748,23.123,21.973,21.981,1817706,0
2011-06-23,21.62,22.271,21.528,22.205,588297,0
2011-06-24,22.205,22.438,21.672,21.771,701499,0
2011-06-27,21.845,22.131,21.554,21.954,494738,0
2011-06-28,22.013,22.815,22.013,22.789,859453,0
2011-06-29,22.799,23.105,22.697,22.939,607106,0
2011-06-30,22.974,23.173,22.673,22.839,943317,0
2011-07-01,23.082,24.097,22.831,23.807,1577291,0
2011-07-05,23.919,24.166,23.091,23.323,848796,0
2011-07-06,23.599,23.599,22.939,23.157,598531,0
2011-07-07,23.365,23.692,23.048,23.657,1119977,0
2011-07-08,23.091,23.223,22.839,22.98,604110,0
2011-07-11,22.706,22.831,22.263,22.472,847605,0
2011-07-12,22.64,22.673,21.988,22.113,1121866,0
2011-07-13,22.205,22.438,21.954,22.154,1012249,0
2011-07-14,21.981,22.405,21.654,21.696,1172460,0
2011-07-15,21.763,21.963,21.646,21.813,241133,0
2011-07-18,21.763,22.021,21.103,21.385,594661,0
2011-07-19,21.654,21.823,21.488,21.771,567637,0
2011-07-20,21.854,21.888,21.62,21.771,311778,0
2011-07-21,21.938,22.465,21.823,22.446,555915,0
2011-07-22,22.565,22.855,22.271,22.697,648574,0
2011-07-25,22.446,22.505,22.189,22.321,429422,0
2011-07-26,22.338,22.472,21.913,22.03,333047,0
2011-07-27,22.214,22.214,21.255,21.488,357115,0
2011-07-28,21.505,21.663,21.162,21.278,512346,0
2011-07-29,21.028,21.596,20.677,21.246,787672,0
2011-08-01,21.505,21.579,20.762,21.095,1016605,0
2011-08-02,21.028,21.177,20.403,20.411,1800626,0
2011-08-03,20.403,20.862,19.867,20.778,1782762,0
2011-08-04,19.118,19.192,16.354,18.451,7508460,0
2011-08-05,18.432,18.809,17.182,17.39,2335464,0
2011-08-08,16.512,16.941,15.22,15.865,1695862,0
2011-08-09,15.319,16.905,15.312,16.849,2379142,0
2011-08-10,16.297,16.548,15.846,15.872,1421788,0
2011-08-11,15.68,16.865,15.663,16.604,1107884,0
2011-08-12,16.04,16.889,16.023,16.429,996117,0
2011-08-15,16.504,17.656,16.354,17.649,921170,0
2011-08-16,17.44,17.558,16.957,17.223,795067,0
2011-08-17,17.458,17.742,16.889,17.19,808870,0
2011-08-18,16.707,16.773,15.972,16.315,1707972,0
2011-08-19,16.062,16.465,15.186,15.381,1429830,0
2011-08-22,15.771,15.939,15.362,15.629,1461790,0
2011-08-23,15.68,16.264,15.588,16.164,705867,0
2011-08-24,16.115,16.874,15.921,16.641,770946,0
2011-08-25,16.73,16.874,15.986,16.181,757634,0
2011-08-26,15.93,17.115,15.896,16.812,1311980,0
2011-08-29,17.047,17.748,16.932,17.624,1375234,0
2011-08-30,17.691,17.864,17.358,17.649,1286224,0
2011-08-31,17.858,17.984,17.383,17.449,1211211,0
2011-09-01,17.366,17.642,16.964,17.489,1234283,0
2011-09-02,17.115,17.358,16.429,16.662,899220,0
2011-09-06,16.354,16.396,15.763,16.257,1246135,0
2011-09-07,16.473,16.932,16.315,16.821,851725,0
2011-09-08,16.633,16.882,16.105,16.229,930720,0
2011-09-09,16.188,16.306,15.463,15.663,1600274,0
2011-09-12,15.487,15.545,14.668,15.237,1717191,0
2011-09-13,15.08,15.805,14.761,15.606,1432548,0
2011-09-14,15.688,15.905,15.237,15.763,1281414,0
2011-09-15,15.995,16.173,15.756,15.905,1720547,0
2011-09-16,15.905,16.247,15.78,16.239,1337522,0
2011-09-19,15.939,16.382,15.671,16.229,1194735,0
2011-09-20,16.272,16.648,15.966,16.005,1725819,0
2011-09-21,16.062,16.323,15.356,15.356,2240123,0
2011-09-22,14.771,15.019,13.76,14.151,2242456,0
2011-09-23,14.038,14.602,14.011,14.562,929571,0
2011-09-26,14.877,15.103,14.235,15.062,900615,0
2011-09-27,15.629,16.264,15.229,15.588,782701,0
2011-09-28,15.579,15.698,14.796,14.846,785332,0
2011-09-29,15.213,15.504,14.452,14.895,1178586,0
2011-09-30,14.611,14.796,14.095,14.211,1240945,0
2011-10-03,14.044,14.444,13.768,14.104,2643418,0
2011-10-04,13.903,15.111,13.785,15.062,1797041,0
2011-10-05,15.178,15.312,14.713,14.87,1049408,0
2011-10-06,14.854,15.763,14.469,15.663,963945,0
2011-10-07,15.796,16.005,15.272,15.569,745678,0
2011-10-10,15.837,16.482,15.447,15.846,921751,0
2011-10-11,15.654,16.062,15.522,15.837,649066,0
2011-10-12,16.07,16.473,15.956,16.164,3601971,0
2011-10-13,16.173,16.264,15.645,16.023,880208,0
2011-10-14,16.121,16.264,15.08,15.561,1607000,0
2011-10-17,15.456,15.788,14.771,14.864,1106743,0
2011-10-18,14.997,15.865,14.602,15.579,1015003,0
2011-10-19,15.569,16.416,15.22,15.439,692930,0
2011-10-20,15.522,15.865,15.062,15.788,1103948,0
2011-10-21,16.023,16.382,15.763,16.079,1013376,0
2011-10-24,16.272,17.715,16.07,17.683,2299533,0
2011-10-25,17.524,17.914,17.399,17.474,1512531,0
2011-10-26,17.649,18.601,17.216,17.756,987765,0
2011-10-27,18.55,19.334,18.1,18.633,1463889,0
2011-10-28,18.217,18.993,18.217,18.917,1141903,0
2011-10-31,18.858,19.301,18.483,18.767,1534935,0
2011-11-01,18.175,18.242,16.782,17.315,2148708,0
2011-11-02,17.458,17.756,16.932,17.549,1199341,0
2011-11-03,19.708,22.097,18.95,21.755,4951237,0
2011-11-04,21.696,21.696,20.669,21.404,1499878,0
2011-11-07,21.363,21.588,20.02,21.196,1210828,0
2011-11-08,21.379,21.588,20.828,21.385,1289214,0
2011-11-09,20.828,20.879,19.551,20.078,1930748,0
2011-11-10,20.636,20.92,20.02,20.528,1222233,0
2011-11-11,20.819,21.404,20.787,20.903,590539,0
2011-11-14,20.735,20.795,20.254,20.62,786188,0
2011-11-15,20.545,20.979,20.01,20.721,665950,0
2011-11-16,20.495,20.886,20.185,20.32,673083,0
2011-11-17,20.194,20.528,19.937,20.135,1044928,0
2011-11-18,20.284,20.454,19.735,19.895,997781,0
2011-11-21,19.668,19.837,18.742,19.744,1261020,0
2011-11-22,19.569,19.652,18.883,19.06,767237,0
2011-11-23,18.843,18.933,18.217,18.401,1017343,0
2011-11-25,18.282,19.068,18.167,18.7,370433,0
2011-11-28,19.517,20.277,19.182,19.435,1042675,0
2011-11-29,19.476,19.642,19.009,19.226,748802,0
2011-11-30,20.051,20.293,19.708,20.268,935536,0
2011-12-01,20.277,20.594,20.044,20.153,389578,0
2011-12-02,20.369,20.778,20.236,20.585,688834,0
2011-12-05,21.046,21.654,20.743,20.979,998339,0
2011-12-06,20.996,21.046,20.411,20.762,505325,0
2011-12-07,20.469,20.996,20.027,20.769,531785,0
2011-12-08,20.462,20.636,19.517,19.728,1119012,0
2011-12-09,19.686,20.427,19.099,20.277,565566,0
2011-12-12,19.918,20.02,19.418,19.977,627971,0
2011-12-13,20.202,20.277,19.202,19.418,517384,0
2011-12-14,19.476,19.751,19.092,19.427,1185575,0
2011-12-15,19.809,20.096,19.543,19.819,817493,0
2011-12-16,20.268,20.419,19.761,20.02,1911901,0
2011-12-19,20.329,20.445,19.677,19.911,1017318,0
2011-12-20,20.303,21.054,20.178,20.962,1025373,0
2011-12-21,20.871,21.371,20.579,21.196,1131707,0
2011-12-22,21.227,22.78,21.162,22.372,1535375,0
2011-12-23,22.054,22.522,21.921,22.063,613001,0
2011-12-27,21.938,22.714,21.913,22.455,542708,0
2011-12-28,22.414,22.58,22.256,22.372,517245,0
2011-12-29,22.414,23.074,22.263,22.864,582347,0
2011-12-30,22.873,23.022,22.589,22.948,801820,0
2012-01-03,23.415,23.824,22.99,23.599,869421,0
2012-01-04,23.365,23.617,22.939,23.314,1138544,0
2012-01-05,23.132,23.232,22.598,23.006,656760,0
2012-01-06,23.039,23.323,22.923,23.016,393413,0
2012-01-09,23.105,23.331,22.706,22.964,839078,0
2012-01-10,23.199,23.807,23.199,23.78,661964,0
2012-01-11,24.192,24.917,24.124,24.275,1838477,0
2012-01-12,24.433,24.982,24.308,24.952,1119231,0
2012-01-13,24.624,24.891,23.939,24.449,1027717,0
2012-01-17,24.726,25.198,24.316,24.35,608328,0
2012-01-18,24.158,24.742,23.984,24.651,938598,0
2012-01-19,24.568,25.225,24.568,25.035,823919,0
2012-01-20,25.028,25.159,24.607,24.659,651266,0
2012-01-23,24.592,24.833,24.058,24.365,867733,0
2012-01-24,24.257,25.611,23.999,25.402,1339709,0
2012-01-25,25.384,26.068,25.159,25.792,776547,0
2012-01-26,26.111,26.119,25.26,25.394,1179220,0
2012-01-27,25.327,25.725,24.966,25.284,818129,0
2012-01-30,25.159,25.198,24.517,24.633,841525,0
2012-01-31,24.742,24.742,23.731,23.849,1172621,0
2012-02-01,24.075,24.149,23.731,24.082,1216622,0
2012-02-02,24.008,24.149,23.78,23.984,820587,0
2012-02-03,24.308,25.198,24.265,24.982,1372401,0
2012-02-06,24.859,25.35,24.357,25.35,602605,0
2012-02-07,25.359,25.527,24.907,25.384,426012,0
2012-02-08,25.402,25.884,25.035,25.869,782503,0
2012-02-09,25.859,26.795,25.695,26.719,1131711,0
2012-02-10,26.068,26.937,26.068,26.537,830067,0
2012-02-13,26.853,27.002,26.62,26.928,526470,0
2012-02-14,26.736,27.204,26.328,26.577,1141256,0
2012-02-15,26.736,26.826,25.8,26.152,755356,0
2012-02-16,26.085,26.428,25.792,26.119,966487,0
2012-02-17,26.261,26.418,25.76,26.3,849566,0
2012-02-21,26.385,26.653,26.102,26.278,3104192,0
2012-02-22,27.504,28.205,26.704,27.596,2838616,0
2012-02-23,28.289,28.531,27.321,27.379,978402,0
2012-02-24,27.053,27.236,26.577,26.879,622364,0
2012-02-27,26.677,27.53,26.504,27.303,663739,0
2012-02-28,27.186,27.905,27.186,27.755,1001043,0
2012-02-29,27.737,28.03,27.271,27.288,904264,0
2012-03-01,27.471,27.848,27.053,27.078,955842,0
2012-03-02,27.312,27.462,26.778,27.129,424620,0
2012-03-05,27.002,27.112,26.685,26.937,316017,0
2012-03-06,26.418,26.494,25.527,25.827,799215,0
2012-03-07,25.869,26.068,25.734,25.869,745362,0
2012-03-08,26.035,26.363,25.994,26.194,461092,0
2012-03-09,26.353,26.402,26.053,26.095,434933,0
2012-03-12,26.111,26.328,25.859,26.077,503065,0
2012-03-13,26.217,27.002,26.194,26.911,536849,0
2012-03-14,26.911,27.321,26.46,26.662,507287,0
2012-03-15,26.677,27.244,26.494,27.104,334861,0
2012-03-16,27.095,27.42,26.977,27.061,416775,0
2012-03-19,27.104,27.689,26.919,27.504,396381,0
2012-03-20,27.68,28.122,27.069,27.42,469788,0
2012-03-21,27.429,27.629,26.937,27.539,520422,0
2012-03-22,27.229,27.712,27.061,27.704,449311,0
2012-03-23,27.764,27.795,26.872,27.511,698185,0
2012-03-26,27.622,27.997,27.462,27.786,446357,0
2012-03-27,27.645,27.848,27.379,27.395,275859,0
2012-03-28,27.387,27.387,26.743,27.053,575340,0
2012-03-29,26.863,26.863,26.085,26.278,773859,0
2012-03-30,25.809,27.153,25.809,27.045,577258,0
2012-04-02,26.945,27.411,26.887,27.045,394478,0
2012-04-03,27.078,27.229,26.762,27.17,248566,0
2012-04-04,26.879,26.985,25.859,26.653,503390,0
2012-04-05,26.504,26.644,26.278,26.438,195257,0
2012-04-09,25.734,25.835,25.178,25.677,478135,0
2012-04-10,25.618,25.835,24.668,24.718,502990,0
2012-04-11,25.01,25.35,24.69,25.141,575725,0
2012-04-12,25.149,25.902,25.102,25.677,416312,0
2012-04-13,25.527,25.667,25.111,25.284,331165,0
2012-04-16,25.517,25.517,24.783,24.973,443825,0
2012-04-17,25.217,25.366,24.584,25.035,585343,0
2012-04-18,24.917,25.102,24.584,24.907,423517,0
2012-04-19,24.907,25.057,24.382,24.651,563747,0
2012-04-20,24.801,24.851,23.666,24.107,1196765,0
2012-04-23,23.824,24.142,23.78,24.082,916417,0
2012-04-24,24.166,24.651,24.068,24.365,684317,0
2012-04-25,24.659,24.973,24.584,24.749,679705,0
2012-04-26,24.708,26.452,24.708,26.186,1283791,0
2012-04-27,26.186,26.328,25.792,26.212,934354,0
2012-04-30,26.186,26.611,25.792,26.552,659342,0
2012-05-01,26.552,27.353,26.52,26.56,1004432,0
2012-05-02,26.385,26.736,26.177,26.537,1359852,0
2012-05-03,24.35,25.611,23.864,24.116,2824770,0
2012-05-04,23.919,24.116,22.589,22.605,1830731,0
2012-05-07,22.53,22.98,22.239,22.612,957968,0
2012-05-08,22.489,22.612,21.981,22.197,1250478,0
2012-05-09,21.873,22.612,21.672,22.306,841981,0
2012-05-10,22.405,22.438,21.713,21.747,896821,0
2012-05-11,21.478,22.247,21.445,21.981,524464,0
2012-05-14,21.605,21.921,21.046,21.271,947188,0
2012-05-15,21.321,22.054,21.187,21.845,1122627,0
2012-05-16,21.786,21.879,20.645,20.795,1408521,0
2012-05-17,20.853,20.853,20.284,20.419,1365942,0
2012-05-18,20.503,20.628,20.118,20.185,1012020,0
2012-05-21,20.284,20.654,19.944,20.612,801687,0
2012-05-22,20.628,20.844,20.395,20.537,802061,0
2012-05-23,20.343,21.07,20.268,20.953,803083,0
2012-05-24,20.979,21.046,20.762,21.046,320453,0
2012-05-25,20.969,21.019,20.743,20.853,355171,0
2012-05-29,21.011,21.196,20.795,21.12,499163,0
2012-05-30,20.912,20.92,20.469,20.519,1243393,0
2012-05-31,20.486,20.677,20.343,20.537,625506,0
2012-06-01,20.003,20.343,19.809,19.951,978981,0
2012-06-04,19.977,20.228,19.501,19.901,852572,0
2012-06-05,19.851,20.62,19.828,20.585,803580,0
2012-06-06,20.753,21.605,20.729,21.554,701844,0
2012-06-07,22.221,22.505,21.414,21.47,770022,0
2012-06-08,21.478,22.097,21.303,21.938,566005,0
2012-06-11,22.247,22.39,21.43,21.454,604124,0
2012-06-12,21.454,22.296,21.404,22.154,740215,0
2012-06-13,22.139,22.465,21.863,22.296,1466878,0
2012-06-14,22.256,22.438,22.004,22.306,667218,0
2012-06-15,22.38,22.823,22.089,22.815,931143,0
2012-06-18,22.622,23.132,22.589,22.898,679413,0
2012-06-19,23.022,23.608,22.873,23.499,871402,0
2012-06-20,23.49,24.176,23.415,23.939,1151971,0
2012-06-21,23.909,23.909,23.314,23.358,1156919,0
2012-06-22,23.432,23.807,22.873,23.599,3127344,0
2012-06-25,23.19,23.19,22.431,22.706,604152,0
2012-06-26,22.789,22.881,22.048,22.714,1136084,0
2012-06-27,22.789,22.98,22.465,22.831,913924,0
2012-06-28,22.64,22.948,22.289,22.881,825919,0
2012-06-29,23.532,23.957,23.331,23.864,947093,0
2012-07-02,24.049,24.308,23.849,24.015,633766,0
2012-07-03,24.149,24.365,23.984,24.234,302909,0
2012-07-05,24.166,24.207,23.608,23.864,592151,0
2012-07-06,23.582,23.698,23.105,23.48,460461,0
2012-07-09,23.49,23.541,23.056,23.282,538582,0
2012-07-10,23.514,23.657,22.214,22.472,637175,0
2012-07-11,22.573,22.64,22.154,22.271,907379,0
2012-07-12,22.131,22.422,21.873,22.08,619671,0
2012-07-13,22.131,22.589,22.131,22.465,338180,0
2012-07-16,22.398,22.74,22.23,22.497,422549,0
2012-07-17,22.497,25.964,22.465,24.684,3946917,0
2012-07-18,24.607,25.01,24.351,24.659,818734,0
2012-07-19,24.668,25.225,24.668,25.111,877969,0
2012-07-20,24.891,25.366,24.676,25.269,638039,0
2012-07-23,24.684,25.048,24.308,24.842,569633,0
2012-07-24,24.982,24.982,24.51,24.767,570126,0
2012-07-25,24.676,24.877,24.334,24.607,1364129,0
2012-07-26,25.075,25.517,24.601,25.298,673962,0
2012-07-27,25.508,26.217,25.394,26.143,743423,0
2012-07-30,25.276,25.534,24.684,25.477,991241,0
2012-07-31,25.359,25.603,25.01,25.327,859322,0
2012-08-01,25.561,25.569,24.698,24.973,546328,0
2012-08-02,24.684,25.168,24.458,24.917,368806,0
2012-08-03,25.243,26.018,24.992,25.852,637391,0
2012-08-06,25.944,26.278,25.344,26.06,879790,0
2012-08-07,25.651,26.46,25.651,26.287,1296627,0
2012-08-08,28.999,30.032,28.596,28.715,8771281,0
2012-08-09,28.58,28.707,27.933,28.079,4249903,0
2012-08-10,27.487,28.088,26.636,27.539,2301790,0
2012-08-13,27.462,27.52,26.812,27.002,2472821,0
2012-08-14,27.195,27.244,26.662,26.762,1320794,0
2012-08-15,26.879,27.049,26.604,26.863,1334556,0
2012-08-16,26.945,27.299,26.795,27.149,706438,0
2012-08-17,27.186,27.33,26.769,26.928,787071,0
2012-08-20,26.826,27.371,26.719,27.294,833415,0
2012-08-21,27.363,27.579,27.288,27.403,1061402,0
2012-08-22,27.335,27.861,27.144,27.804,907310,0
2012-08-23,27.786,27.861,27.17,27.303,967094,0
2012-08-24,27.229,27.439,27.078,27.353,602074,0
2012-08-27,27.479,27.661,27.244,27.546,493413,0
2012-08-28,27.453,27.645,27.321,27.395,414663,0
2012-08-29,27.429,27.67,27.335,27.622,405325,0
2012-08-30,27.471,27.67,27.179,27.363,385762,0
2012-08-31,27.53,27.813,27.186,27.637,499965,0
2012-09-04,27.612,27.854,27.095,27.697,1092191,0
2012-09-05,27.697,27.839,27.294,27.353,1219268,0
2012-09-06,27.539,27.764,27.104,27.579,2202409,0
2012-09-07,27.605,27.933,27.213,27.42,928092,0
2012-09-10,27.387,27.42,26.143,26.769,893260,0
2012-09-11,26.844,26.945,26.418,26.52,1572370,0
2012-09-12,26.677,26.752,26.161,26.319,775958,0
2012-09-13,26.369,27.303,26.305,27.069,1329915,0
2012-09-14,27.261,27.745,27.179,27.471,868144,0
2012-09-17,27.261,27.579,27.179,27.253,877691,0
2012-09-18,28.896,29.023,27.654,27.922,2405226,0
2012-09-19,27.914,28.088,27.543,27.755,1353096,0
2012-09-20,27.539,30.041,27.539,29.424,4083731,0
2012-09-21,29.498,30.532,29.457,30.475,3397771,0
2012-09-24,31.351,31.501,30.643,30.649,4682622,0
2012-09-25,30.624,31.25,30.607,30.885,1851062,0
2012-09-26,30.707,30.842,30.06,30.209,1534096,0
2012-09-27,30.341,30.925,30.307,30.875,1106106,0
2012-09-28,30.75,31.117,30.576,30.919,1220324,0
2012-10-01,30.965,31.483,30.757,31.234,1054829,0
2012-10-02,31.317,31.584,31.026,31.209,1328806,0
2012-10-03,31.25,31.659,30.906,31.401,1259186,0
2012-10-04,31.886,32.035,31.536,31.611,1325198,0
2012-10-05,31.734,32.002,31.241,31.334,1827270,0
2012-10-08,31.217,31.626,31.202,31.592,710438,0
2012-10-09,31.542,31.768,31.255,31.718,1753802,0
2012-10-10,31.551,31.826,30.75,31.167,1401750,0
2012-10-11,31.293,31.659,30.974,31.202,1223553,0
2012-10-12,31.234,31.501,31.001,31.461,674288,0
2012-10-15,31.483,32.27,31.452,32.016,1353151,0
2012-10-16,32.261,32.795,32.111,32.553,913322,0
2012-10-17,32.534,32.902,32.343,32.685,871034,0
2012-10-18,32.618,33.168,32.394,33.059,1080351,0
2012-10-19,32.862,33.168,32.422,32.584,1417551,0
2012-10-22,32.569,33.229,32.394,32.893,898319,0
2012-10-23,32.527,32.769,32.135,32.72,647289,0
2012-10-24,32.968,33.011,32.527,32.811,664129,0
2012-10-25,33.078,33.078,32.485,32.736,1088091,0
2012-10-26,32.862,32.871,32.152,32.769,739662,0
2012-10-31,32.968,33.278,32.577,32.752,1149378,0
2012-11-01,32.862,33.245,32.553,33.104,1024149,0
2012-11-02,33.211,33.295,32.611,32.834,1298552,0
2012-11-05,32.888,33.245,32.603,33.168,670768,0
2012-11-06,33.229,33.554,33.011,33.104,854257,0
2012-11-07,30.408,34.437,30.108,34.062,2540496,0
2012-11-08,34.27,34.623,33.62,33.638,1473924,0
2012-11-09,33.269,34.188,33.269,33.997,1480079,0
2012-11-12,34.021,34.338,33.896,34.106,962576,0
2012-11-13,33.921,34.229,33.769,34.171,956593,0
2012-11-14,34.18,34.204,33.585,33.705,1141529,0
2012-11-15,33.761,34.046,33.378,33.585,1943072,0
2012-11-16,33.685,33.779,33.038,33.648,1128634,0
2012-11-19,33.989,33.989,33.631,33.955,846582,0
2012-11-20,33.989,34.106,33.62,33.805,711787,0
2012-11-21,33.955,34.097,33.269,33.563,1104466,0
2012-11-23,33.444,33.796,33.405,33.546,367419,0
2012-11-26,33.444,33.695,33.128,33.337,1162328,0
2012-11-27,33.386,33.554,33.02,33.059,1134672,0
2012-11-28,32.918,33.236,32.611,32.978,1100432,0
2012-11-29,33.038,33.497,32.962,33.002,737777,0
2012-11-30,32.994,33.095,32.72,32.769,923372,0
2012-12-03,32.902,33.045,32.243,32.351,1288587,0
2012-12-04,32.385,32.534,32.168,32.284,933722,0
2012-12-05,32.444,32.46,32.127,32.202,575170,0
2012-12-06,32.22,32.351,31.994,32.243,779162,0
2012-12-07,32.46,33.37,32.371,33.078,1463876,0
2012-12-10,32.978,33.144,32.788,32.945,456682,0
2012-12-11,33.059,33.61,32.871,33.236,1388242,0
2012-12-12,32.871,33.563,32.553,33.329,1134248,0
2012-12-13,33.779,33.779,32.808,33.154,910982,0
2012-12-14,33.011,33.971,32.978,33.738,1428038,0
2012-12-17,33.738,33.997,33.304,33.497,985622,0
2012-12-18,33.128,33.295,32.795,33.168,2066437,0
2012-12-19,33.045,33.177,32.834,33.045,838690,0
2012-12-20,33.038,33.383,32.953,33.345,649428,0
2012-12-21,32.879,32.962,32.378,32.862,1629115,0
2012-12-24,32.534,32.852,32.417,32.736,173674,0
2012-12-26,32.843,32.843,32.057,32.327,573497,0
2012-12-27,32.377,32.562,31.592,32.062,635059,0
2012-12-28,31.886,32.365,31.886,32.069,365624,0
2012-12-31,31.876,32.618,31.876,32.335,729111,0
2013-01-02,32.871,33.437,32.871,33.362,1166829,0
2013-01-03,33.345,33.603,32.828,32.843,860337,0
2013-01-04,32.962,33.405,32.628,33.37,1028227,0
2013-01-07,33.245,33.61,32.879,33.219,672707,0
2013-01-08,33.178,33.378,32.693,33.111,924989,0
2013-01-09,33.286,33.644,33.128,33.329,587521,0
2013-01-10,33.519,33.569,33.219,33.511,681239,0
2013-01-11,33.554,33.821,33.362,33.437,590163,0
2013-01-14,33.421,34.681,33.304,34.407,1146398,0
2013-01-15,34.197,34.414,33.962,34.188,713113,0
2013-01-16,34.106,34.604,33.871,34.437,701851,0
2013-01-17,35.332,36.375,35.098,35.224,3240355,0
2013-01-18,35.407,35.547,34.687,35.046,1009235,0
2013-01-22,35.181,35.281,34.68,35.16,1034153,0
2013-01-23,35.299,35.455,35.046,35.165,802472,0
2013-01-24,35.131,35.388,35.046,35.224,778937,0
2013-01-25,35.224,35.44,35.055,35.231,383578,0
2013-01-28,34.997,35.264,34.99,35.148,799901,0
2013-01-29,35.197,35.481,35.006,35.239,579682,0
2013-01-30,35.523,35.565,34.964,35.08,405083,0
2013-01-31,35.038,35.749,34.788,35.583,1042240,0
2013-02-01,36.106,36.524,35.656,36.206,1423042,0
2013-02-04,36.066,36.407,35.833,36.265,769818,0
2013-02-05,36.332,36.684,36.202,36.341,585632,0
2013-02-06,36.256,36.565,35.944,36.024,516845,0
2013-02-07,36.14,36.316,35.559,35.932,717040,0
2013-02-08,35.925,36.215,35.757,35.849,564627,0
2013-02-11,35.872,35.907,35.489,35.903,395589,0
2013-02-12,35.574,36.842,35.574,36.565,901876,0
2013-02-13,36.64,37.058,36.459,36.666,546856,0
2013-02-14,36.632,37.308,36.558,37.283,562295,0
2013-02-15,37.275,37.968,37.275,37.726,1148979,0
2013-02-19,37.769,38.035,37.375,38.008,1153990,0
2013-02-20,38.052,38.101,37.392,37.467,1101863,0
2013-02-21,37.234,37.483,36.489,36.591,848874,0
2013-02-22,36.75,36.962,36.341,36.467,795912,0
2013-02-25,36.625,37.017,35.939,35.973,772306,0
2013-02-26,36.157,36.565,35.631,36.393,1499005,0
2013-02-27,37.959,39.354,36.842,37.927,2673392,0
2013-02-28,38.596,39.505,38.335,38.587,1718309,0
2013-03-01,38.176,38.445,37.851,38.294,1933169,0
2013-03-04,38.052,38.603,37.968,38.494,868646,0
2013-03-05,38.769,39.143,38.459,38.67,678541,0
2013-03-06,38.663,39.143,37.919,39.037,1318016,0
2013-03-07,39.02,39.279,38.611,38.878,1973749,0
2013-03-08,39.037,39.283,38.71,39.161,1437059,0
2013-03-11,39.127,39.962,39.127,39.837,833427,0
2013-03-12,39.846,39.979,39.545,39.846,1040297,0
2013-03-13,39.854,40.187,39.788,40.122,623395,0
2013-03-14,40.096,40.277,40.096,40.122,756876,0
2013-03-15,40.08,40.096,39.554,40.028,735715,0
2013-03-18,39.628,39.886,38.961,39.554,557923,0
2013-03-19,39.57,39.829,38.945,39.429,1089252,0
2013-03-20,39.329,39.795,39.262,39.704,563225,0
2013-03-21,39.505,39.896,39.385,39.755,1250549,0
2013-03-22,39.972,40.211,39.769,39.972,527508,0
2013-03-25,40.028,40.413,39.896,40.08,835746,0
2013-03-26,40.063,40.463,39.854,40.347,1260208,0
2013-03-27,40.096,40.239,39.746,40.137,962334,0
2013-03-28,40.179,40.771,39.795,40.539,881166,0
2013-04-01,40.614,40.78,39.962,40.305,869270,0
2013-04-02,40.439,40.711,40.072,40.221,526041,0
2013-04-03,40.239,40.264,38.91,39.112,763251,0
2013-04-04,39.104,39.686,38.945,39.061,1837635,0
2013-04-05,38.617,39.053,38.176,38.953,1127361,0
2013-04-08,38.986,40.013,38.481,39.988,609176,0
2013-04-09,39.988,40.037,39.053,39.496,564358,0
2013-04-10,39.527,40.112,39.527,39.886,1386546,0
2013-04-11,39.822,40.063,39.638,39.871,1187939,0
2013-04-12,39.769,39.945,39.226,39.686,688289,0
2013-04-15,39.72,40.32,39.536,39.914,1588562,0
2013-04-16,40.32,40.38,39.905,40.245,952965,0
2013-04-17,39.922,40.021,39.197,39.746,913466,0
2013-04-18,39.813,39.871,38.445,38.802,1079660,0
2013-04-19,38.822,39.933,38.451,39.813,717539,0
2013-04-22,39.988,40.408,39.57,40.112,517255,0
2013-04-23,40.205,40.655,40.072,40.272,639117,0
2013-04-24,40.479,40.681,39.452,39.628,704205,0
2013-04-25,39.728,40.072,39.403,39.953,875671,0
2013-04-26,39.979,40.305,39.496,39.519,890202,0
2013-04-29,39.554,39.595,39.053,39.112,501261,0
2013-04-30,39.053,39.244,38.71,39.068,793259,0
2013-05-01,39.104,39.686,39.061,39.361,955168,0
2013-05-02,39.496,40.637,39.496,40.295,1876238,0
2013-05-03,40.486,41.174,40.45,40.505,655442,0
2013-05-06,40.486,40.837,40.356,40.431,666533,0
2013-05-07,40.705,40.872,40.455,40.553,701354,0
2013-05-08,40.122,41.398,39.226,40.045,2773944,0
2013-05-09,39.962,40.287,39.695,40.054,907255,0
2013-05-10,40.045,40.486,39.822,40.463,802910,0
2013-05-13,40.413,40.439,39.886,40.021,742011,0
2013-05-14,40.196,40.597,40.013,40.523,481169,0
2013-05-15,40.622,40.771,40.187,40.496,851810,0
2013-05-16,40.338,40.711,40.087,40.156,2145477,0
2013-05-17,40.356,40.711,40.162,40.614,660902,0
2013-05-20,40.597,40.965,40.388,40.571,472820,0
2013-05-21,40.655,41.28,40.655,41.174,704410,0
2013-05-22,41.145,41.364,39.953,40.129,836074,0
2013-05-23,39.728,40.045,39.302,39.896,737744,0
2013-05-24,39.619,40.072,39.272,39.846,550271,0
2013-05-28,40.413,41.274,40.219,40.978,660379,0
2013-05-29,40.571,40.837,39.254,39.452,1220518,0
2013-05-30,39.46,39.891,39.306,39.438,679234,0
2013-05-31,39.394,39.563,38.97,38.993,991028,0
2013-06-03,39.095,39.137,38.158,38.269,1510720,0
2013-06-04,38.194,38.596,36.842,37.049,1960492,0
2013-06-05,36.908,36.973,35.89,36.273,2857648,0
2013-06-06,36.242,38.043,36.242,38,1868438,0
2013-06-07,35.074,37.366,35.038,36.4,9223792,0
2013-06-10,36.291,36.581,35.407,35.537,3554003,0
2013-06-11,35.173,35.917,35.046,35.556,2223750,0
2013-06-12,35.872,35.898,35.44,35.473,1361324,0
2013-06-13,35.565,35.982,35.231,35.948,1105877,0
2013-06-14,35.849,36.075,35.64,35.782,1072657,0
2013-06-17,35.925,36.35,35.749,36.308,1392175,0
2013-06-18,36.393,36.965,36.106,36.574,912481,0
2013-06-19,36.55,36.742,36.249,36.282,1049651,0
2013-06-20,35.872,35.999,35.347,35.423,1900824,0
2013-06-21,35.498,35.765,34.832,35.249,1883533,0
2013-06-24,34.847,35.423,34.464,35.181,1207418,0
2013-06-25,35.464,35.529,35.022,35.332,827562,0
2013-06-26,35.64,36.075,35.388,35.824,678799,0
2013-06-27,35.948,36.724,35.765,36.499,1532649,0
2013-06-28,36.215,36.489,35.881,36.206,1750127,0
2013-07-01,36.413,36.851,36.249,36.356,496870,0
2013-07-02,36.182,36.581,36.098,36.441,532342,0
2013-07-03,36.273,36.565,36.215,36.256,487493,0
2013-07-05,36.383,36.788,36.383,36.775,456831,0
2013-07-08,36.792,37.384,36.775,37.093,676425,0
2013-07-09,37.191,37.301,36.775,36.866,1106486,0
2013-07-10,36.908,37.001,36.14,36.323,2609777,0
2013-07-11,37.81,37.959,37.176,37.375,2947601,0
2013-07-12,37.184,37.726,37.184,37.567,1068971,0
2013-07-15,37.784,37.91,37.117,37.417,564622,0
2013-07-16,37.218,37.55,37.084,37.218,1771772,0
2013-07-17,37.375,37.726,36.959,37.325,521499,0
2013-07-18,37.308,38.137,37.308,37.483,903561,0
2013-07-19,37.384,37.741,37.176,37.475,1205705,0
2013-07-22,37.408,38.052,37.408,37.951,1484190,0
2013-07-23,38.017,38.127,37.184,37.325,786488,0
2013-07-24,37.343,37.619,36.816,36.883,564017,0
2013-07-25,36.799,36.965,36.467,36.965,796178,0
2013-07-26,36.75,37.017,36.558,36.658,495733,0
2013-07-29,36.666,36.917,36.413,36.524,1018764,0
2013-07-30,36.7,36.858,36.15,36.242,1260249,0
2013-07-31,36.301,36.475,35.765,36.157,1243072,0
2013-08-01,36.423,37.467,36.308,36.883,1479067,0
2013-08-02,36.64,37.234,36.383,36.543,1303115,0
2013-08-05,36.591,36.973,36.436,36.775,621279,0
2013-08-06,36.675,36.875,36.565,36.758,452546,0
2013-08-07,36.609,36.926,36.517,36.742,1090162,0
2013-08-08,36.732,37.343,35.656,36.715,2365634,0
2013-08-09,36.684,37.041,36.574,36.732,1375822,0
2013-08-12,36.4,36.899,36.4,36.866,780635,0
2013-08-13,36.983,37.225,36.649,36.767,1026412,0
2013-08-14,36.775,37.208,36.489,36.858,1255486,0
2013-08-15,36.618,36.618,35.89,36.273,1433532,0
2013-08-16,36.191,36.507,35.917,36.393,1452783,0
2013-08-19,36.2,36.482,35.912,36.024,1107003,0
2013-08-20,35.965,36.345,35.773,36.157,743241,0
2013-08-21,36.032,36.206,35.529,35.537,1724892,0
2013-08-22,35.516,36.174,35.516,35.956,392403,0
2013-08-23,36.224,36.459,35.959,36.441,956499,0
2013-08-26,36.55,36.959,36.413,36.467,406282,0
2013-08-27,36.124,36.182,35.565,35.64,795859,0
2013-08-28,35.598,35.606,35.08,35.264,875248,0
2013-08-29,35.205,35.614,35.205,35.299,1307504,0
2013-08-30,35.256,35.373,34.99,35.104,689123,0
2013-09-03,35.431,35.864,34.513,34.896,1730892,0
2013-09-04,34.896,35.289,34.687,35.289,1224620,0
2013-09-05,35.231,35.614,34.99,35.489,494897,0
2013-09-06,35.332,35.765,35.098,35.614,677139,0
2013-09-09,35.741,36.174,35.631,36.14,607280,0
2013-09-10,36.291,37.025,36.291,36.533,1411042,0
2013-09-11,36.467,36.675,36.215,36.407,741559,0
2013-09-12,36.341,36.658,36.14,36.35,1080069,0
2013-09-13,36.383,36.533,36.191,36.215,342219,0
2013-09-16,36.543,36.7,35.932,36.133,1386156,0
2013-09-17,36.056,36.365,36.056,36.316,712551,0
2013-09-18,36.308,36.959,36.133,36.934,1552850,0
2013-09-19,37.058,38.869,36.658,38.834,3363538,0
2013-09-20,38.986,39.203,38.335,38.72,4166462,0
2013-09-23,38.568,38.725,37.769,38.052,1137002,0
2013-09-24,38.062,38.167,37.859,38.052,1076121,0
2013-09-25,37.751,38.896,37.751,38.878,1719696,0
2013-09-26,39.001,39.479,38.869,39.279,2255464,0
2013-09-27,38.887,39.394,38.829,39.309,1512234,0
2013-09-30,38.851,39.413,38.784,39.244,981714,0
2013-10-01,39.152,39.863,39.104,39.429,1716914,0
2013-10-02,39.03,39.886,38.747,39.236,1882203,0
2013-10-03,39.244,39.452,38.678,38.917,1357908,0
2013-10-04,39.254,39.778,39.161,39.496,1688648,0
2013-10-07,39.17,39.479,39.037,39.127,730386,0
2013-10-08,39.104,39.197,38.511,38.644,976796,0
2013-10-09,38.802,38.953,38.083,38.427,1309227,0
2013-10-10,38.896,39.197,38.535,38.834,1049900,0
2013-10-11,38.7,39.086,38.568,38.927,708363,0
2013-10-14,38.67,39.095,38.485,39.061,896745,0
2013-10-15,39.061,39.104,38.727,38.927,851208,0
2013-10-16,39.152,39.394,38.986,39.001,1360761,0
2013-10-17,38.802,39.403,38.802,39.286,1407853,0
2013-10-18,39.512,39.638,39.178,39.211,1258138,0
2013-10-21,39.197,39.421,38.917,38.978,606020,0
2013-10-22,39.061,39.329,38.784,39.211,1041028,0
2013-10-23,39.152,39.188,38.693,38.861,503559,0
2013-10-24,38.861,39.068,38.829,38.917,759750,0
2013-10-25,39.061,39.197,38.936,39.104,1196233,0
2013-10-28,39.254,39.254,38.829,38.896,2081224,0
2013-10-29,38.896,39.053,38.776,38.917,1515829,0
2013-10-30,38.97,39.01,38.352,38.468,860795,0
2013-10-31,38.485,38.519,38.11,38.144,1050918,0
2013-11-01,38.285,39.746,38.127,39.628,4016723,0
2013-11-04,40.545,40.545,39.795,39.936,1928552,0
2013-11-05,40.072,40.347,39.587,40.314,1652805,0
2013-11-06,40.156,41.372,40.054,40.672,3122694,0
2013-11-07,41.859,41.859,40.314,40.486,1724776,0
2013-11-08,40.553,40.797,40.279,40.78,1382331,0
2013-11-11,40.72,40.78,40.112,40.171,1300361,0
2013-11-12,40.162,40.553,39.914,40.479,1865035,0
2013-11-13,40.279,40.921,40.137,40.846,1212997,0
2013-11-14,40.78,41.85,40.561,41.73,2315600,0
2013-11-15,41.916,42.808,41.916,42.45,4893456,0
2013-11-18,42.99,43.15,42.323,42.389,2239651,0
2013-11-19,42.3,42.608,42.04,42.081,1282263,0
2013-11-20,42.056,42.468,41.857,42.174,995954,0
2013-11-21,42.215,42.682,42.139,42.551,956546,0
2013-11-22,42.551,42.765,42.174,42.416,1400546,0
2013-11-25,42.674,42.674,42.065,42.232,791887,0
2013-11-26,42.232,42.3,41.866,42.065,1315579,0
2013-11-27,42.024,42.199,41.416,41.716,1994394,0
2013-11-29,41.672,41.84,41.464,41.655,507327,0
2013-12-02,41.773,42.024,41.213,41.274,1227020,0
2013-12-03,41.265,41.604,40.972,41.182,1764131,0
2013-12-04,40.965,41.663,40.965,41.389,985185,0
2013-12-05,41.288,41.499,40.957,41.381,1196461,0
2013-12-06,41.589,41.821,41.416,41.556,478035,0
2013-12-09,41.68,41.923,41.464,41.723,1114490,0
2013-12-10,41.699,42.315,41.573,41.958,1588928,0
2013-12-11,42.056,42.109,41.793,41.897,922630,0
2013-12-12,41.821,41.897,41.521,41.739,779904,0
2013-12-13,41.799,42.123,41.799,42.109,412842,0
2013-12-16,42.384,42.591,41.866,42.223,968649,0
2013-12-17,42.174,42.223,41.907,42.139,818611,0
2013-12-18,42.341,42.666,42.099,42.524,1099427,0
2013-12-19,42.459,42.642,41.923,41.99,1172373,0
2013-12-20,42.148,42.348,41.699,41.73,2725830,0
2013-12-23,42.074,42.875,42.015,42.84,1552858,0
2013-12-24,42.99,43.326,42.799,43.15,532644,0
2013-12-26,43.234,43.425,43.041,43.376,422427,0
2013-12-27,43.484,43.49,43.208,43.292,948059,0
2013-12-30,43.181,43.267,43.05,43.058,540510,0
2013-12-31,43.159,43.667,43.132,43.6,1035879,0
2014-01-02,43.499,43.6,41.364,43.091,6707093,0
2014-01-03,43.392,43.6,42.719,43.083,1868550,0
2014-01-06,43.226,43.392,42.784,42.959,856240,0
2014-01-07,43.125,43.342,42.732,43.132,1740883,0
2014-01-08,43.091,43.132,42.719,42.974,1350211,0
2014-01-09,43.159,43.159,42.333,42.581,847227,0
2014-01-10,42.599,42.84,42.45,42.793,455983,0
2014-01-13,42.682,42.775,42.223,42.266,713992,0
2014-01-14,42.533,42.84,42.215,42.239,790331,0
2014-01-15,42.3,42.674,42.3,42.341,898526,0
2014-01-16,42.258,42.482,42.065,42.174,712678,0
2014-01-17,42.148,42.432,41.812,41.873,1100472,0
2014-01-21,42.116,42.291,41.748,41.831,929701,0
2014-01-22,42.015,42.714,41.85,42.625,722493,0
2014-01-23,41.873,42.148,41.708,41.84,1537185,0
2014-01-24,41.521,41.888,41.182,41.482,1975286,0
2014-01-27,41.439,41.642,40.814,41.033,1447001,0
2014-01-28,41.182,41.464,40.948,41.015,1336071,0
2014-01-29,40.987,41.138,40.689,40.705,1187831,0
2014-01-30,41.08,41.239,40.607,40.821,1202855,0
2014-01-31,40.439,41.015,39.045,40.622,877691,0
2014-02-03,40.431,40.564,39.152,39.295,2383727,0
2014-02-04,39.413,41.288,39.178,40.013,2162575,0
2014-02-05,40.672,41.247,40.054,40.589,1663199,0
2014-02-06,40.738,41.581,40.146,41.54,1065887,0
2014-02-07,41.812,42.291,41.614,41.916,789058,0
2014-02-10,42.024,42.647,41.916,42.139,2138238,0
2014-02-11,42.721,42.721,42.032,42.333,364567,0
2014-02-12,42.422,42.981,42.248,42.566,1370493,0
2014-02-13,42.625,43.025,41.965,42.892,711984,0
2014-02-14,42.868,43.117,42.45,42.473,994426,0
2014-02-18,42.333,43.025,42.333,42.765,1072006,0
2014-02-19,42.719,43.074,42.127,42.215,826966,0
2014-02-20,42.099,42.384,41.756,41.85,1126471,0
2014-02-21,41.866,42.282,41.504,41.581,2357781,0
2014-02-24,41.68,42.148,41.68,42.089,1639654,0
2014-02-25,41.999,42.116,41.805,41.933,1412666,0
2014-02-26,41.916,42.148,41.716,41.783,1517864,0
2014-02-27,41.663,44.229,41.633,43.074,4931637,0
2014-02-28,43.467,44.845,43.15,44.736,4240106,0
2014-03-03,43.659,44.845,43.659,44.461,1688303,0
2014-03-04,44.995,45.162,44.586,45.004,1576362,0
2014-03-05,44.173,44.835,44.109,44.452,2839459,0
2014-03-06,44.502,44.777,44.225,44.611,2153491,0
2014-03-07,44.968,44.968,44.258,44.736,1976718,0
2014-03-10,44.602,44.812,44.068,44.334,939584,0
2014-03-11,44.099,44.369,43.808,44.159,761374,0
2014-03-12,43.942,44.099,43.435,43.977,1042275,0
2014-03-13,44.137,44.364,43.258,43.326,1327285,0
2014-03-14,43.199,43.685,42.892,43.376,674250,0
2014-03-17,43.626,44.104,43.517,44.062,725284,0
2014-03-18,44.127,44.303,43.986,44.258,740707,0
2014-03-19,44.229,44.356,43.767,43.995,724907,0
2014-03-20,43.995,44.22,43.786,44.173,826115,0
2014-03-21,44.476,44.518,43.733,43.934,1473728,0
2014-03-24,43.977,44.193,43.176,43.61,989851,0
2014-03-25,43.659,43.799,42.914,43.091,906504,0
2014-03-26,43.181,43.3,42.959,43.041,1702535,0
2014-03-27,42.892,43.425,42.892,43.317,1034274,0
2014-03-28,43.35,43.851,43.05,43.101,1442055,0
2014-03-31,43.441,43.441,42.542,42.558,1611356,0
2014-04-01,42.625,43,42.432,42.682,2172539,0
2014-04-02,42.868,43.31,42.634,42.914,1121075,0
2014-04-03,42.741,43.376,42.741,43.05,2204037,0
2014-04-04,43.385,43.777,42.709,42.959,1658485,0
2014-04-07,42.859,43.226,42.164,42.482,1878127,0
2014-04-08,42.416,42.666,42.109,42.282,1055933,0
2014-04-09,42.516,43.326,42.232,42.356,989563,0
2014-04-10,42.3,42.625,41.296,41.614,1344678,0
2014-04-11,41.355,41.663,41.033,41.499,1955164,0
2014-04-14,41.556,41.859,41.43,41.793,1331365,0
2014-04-15,41.999,42.074,41.129,41.589,2363324,0
2014-04-16,42.015,44.193,41.407,43.767,7338783,0
2014-04-17,43.635,43.995,43.208,43.376,2692620,0
2014-04-21,43.526,43.526,43.15,43.435,834370,0
2014-04-22,43.542,43.626,43.25,43.435,706036,0
2014-04-23,43.276,45.462,42.581,42.691,9375468,0
2014-04-24,43.168,43.276,42.507,42.859,3091189,0
2014-04-25,42.307,42.682,41.942,42.274,2175265,0
2014-04-28,42.307,42.323,41.43,41.708,2057154,0
2014-04-29,41.748,41.897,41.313,41.604,1533569,0
2014-04-30,41.556,41.881,41.313,41.655,1534572,0
2014-05-01,41.672,41.831,41.341,41.492,1931085,0
2014-05-02,41.655,41.897,41.416,41.649,1432269,0
2014-05-05,41.372,41.716,41.191,41.556,806710,0
2014-05-06,41.274,41.68,41.154,41.455,1554638,0
2014-05-07,40.655,41.129,39.527,40.987,4853661,0
2014-05-08,41.154,41.783,40.747,41.116,1865885,0
2014-05-09,41.138,41.504,40.913,41.439,1280907,0
2014-05-12,41.624,42.164,41.624,42.139,2600048,0
2014-05-13,41.923,42.642,41.923,42.232,2434510,0
2014-05-14,42.282,42.45,41.793,41.933,2185239,0
2014-05-15,41.888,41.888,41.305,41.604,2438775,0
2014-05-16,41.597,41.655,41.213,41.492,2698061,0
2014-05-19,41.372,41.69,41.182,41.447,1005378,0
2014-05-20,41.274,41.398,40.872,41.154,1003560,0
2014-05-21,41.231,41.337,40.865,41.015,1911238,0
2014-05-22,41.191,41.773,41.005,41.589,2291867,0
2014-05-23,41.739,41.897,41.53,41.805,2765585,0
2014-05-27,42.048,42.422,41.949,42.291,2039994,0
2014-05-28,42.307,42.529,42.051,42.315,1552789,0
2014-05-29,42.485,42.74,42.087,42.145,1827085,0
2014-05-30,42.181,42.206,41.688,41.86,1218303,0
2014-06-02,42.012,42.206,41.773,41.813,1089109,0
2014-06-03,41.747,41.961,41.707,41.883,861455,0
2014-06-04,41.822,41.899,41.63,41.883,842249,0
2014-06-05,41.952,42.707,41.89,42.645,1111108,0
2014-06-06,42.756,42.977,42.501,42.86,1019335,0
2014-06-09,42.876,43.175,42.605,43.062,1310157,0
2014-06-10,42.97,43.122,42.901,42.994,916697,0
2014-06-11,42.86,42.97,42.663,42.841,675426,0
2014-06-12,42.831,42.831,42.043,42.274,1076990,0
2014-06-13,42.315,42.476,42.043,42.342,755265,0
2014-06-16,42.061,42.555,42.003,42.491,529632,0
2014-06-17,42.577,43.062,42.577,42.707,1057555,0
2014-06-18,42.774,43.241,42.568,43.216,749141,0
2014-06-19,43.189,43.487,43.189,43.437,1267539,0
2014-06-20,43.479,43.622,43.275,43.546,1554857,0
2014-06-23,43.584,43.822,43.409,43.75,1241251,0
2014-06-24,43.758,43.997,43.724,43.812,1091202,0
2014-06-25,43.808,44.088,43.715,43.86,810479,0
2014-06-26,43.912,44.379,43.635,44.342,1414707,0
2014-06-27,44.303,45.006,44.284,44.911,1207242,0
2014-06-30,44.811,45.006,44.793,44.963,1490444,0
2014-07-01,45.056,45.221,44.869,44.895,1015587,0
2014-07-02,44.937,45.361,44.776,45.131,1344131,0
2014-07-03,45.359,45.359,44.945,45.131,809836,0
2014-07-07,45.167,45.184,44.828,44.98,1308117,0
2014-07-08,44.945,44.975,44.257,44.437,1267700,0
2014-07-09,44.531,44.767,44.168,44.54,822455,0
2014-07-10,44.115,44.454,43.952,44.19,991860,0
2014-07-11,44.2,44.464,44.166,44.375,531844,0
2014-07-14,44.582,44.86,44.395,44.835,1006473,0
2014-07-15,44.776,45.176,44.496,44.667,3112957,0
2014-07-16,44.93,45.311,44.76,44.945,1716107,0
2014-07-17,44.895,45.328,44.683,44.835,2480985,0
2014-07-18,44.895,45.131,44.725,44.98,3324790,0
2014-07-21,44.869,45.256,44.751,44.76,1410044,0
2014-07-22,44.835,44.97,44.048,44.048,2053883,0
2014-07-23,44.2,44.2,43.766,43.928,974055,0
2014-07-24,43.952,44.21,43.885,43.943,1257875,0
2014-07-25,43.843,44.08,43.656,43.98,642160,0
2014-07-28,43.98,44.073,43.7,43.919,904987,0
2014-07-29,44.073,44.289,43.836,43.86,648594,0
2014-07-30,43.538,43.724,43.114,43.386,2036209,0
2014-07-31,43.257,43.282,42.501,42.547,1584633,0
2014-08-01,42.52,42.74,42.425,42.681,2120731,0
2014-08-04,42.774,43.197,42.698,43.189,1480966,0
2014-08-05,43.129,43.216,42.894,43.028,1447847,0
2014-08-06,42.868,42.908,42.41,42.476,1983857,0
2014-08-07,42.717,42.894,41.86,42.163,3832884,0
2014-08-08,42.324,42.894,42.136,42.831,3248970,0
2014-08-11,42.926,43.386,42.926,43.225,1846392,0
2014-08-12,43.206,43.365,42.908,43.046,856867,0
2014-08-13,43.317,43.596,42.936,43.156,1373332,0
2014-08-14,43.266,43.453,43.028,43.31,1821988,0
2014-08-15,43.403,43.596,42.831,43.275,1194044,0
2014-08-18,43.513,43.691,43.427,43.479,1112540,0
2014-08-19,43.579,43.741,43.47,43.584,1704064,0
2014-08-20,43.546,43.783,43.461,43.644,3815921,0
2014-08-21,43.615,43.912,43.444,43.86,1980413,0
2014-08-22,43.912,44.161,43.724,43.898,1710428,0
2014-08-25,44.157,44.166,43.895,44.133,1083058,0
2014-08-26,44.142,44.454,44.088,44.32,1038243,0
2014-08-27,44.446,44.549,44.312,44.428,1113566,0
2014-08-28,44.157,44.454,44.105,44.284,543069,0
2014-08-29,44.437,44.563,44.08,44.522,541619,0
2014-09-02,44.563,44.751,44.18,44.716,1419979,0
2014-09-03,44.945,44.945,44.334,44.64,1113223,0
2014-09-04,44.735,44.878,44.267,44.312,1146288,0
2014-09-05,44.277,44.842,44.018,44.806,1883050,0
2014-09-08,44.776,45.099,44.707,44.963,1376367,0
2014-09-09,44.828,44.97,44.496,44.631,787529,0
2014-09-10,44.351,44.54,43.571,43.776,1669971,0
2014-09-11,43.741,44.454,43.736,44.115,991379,0
2014-09-12,44.17,44.21,43.398,43.639,1066371,0
2014-09-15,43.579,43.936,43.249,43.437,1068938,0
2014-09-16,43.494,43.503,43.259,43.479,875562,0
2014-09-17,43.453,43.75,43.453,43.516,1041393,0
2014-09-18,43.547,43.787,43.34,43.521,810346,0
2014-09-19,43.754,43.796,43.193,43.375,3889546,0
2014-09-22,43.245,43.416,42.857,42.952,1332162,0
2014-09-23,42.848,43.021,42.262,42.262,2199410,0
2014-09-24,42.312,42.399,41.858,42.375,1092424,0
2014-09-25,42.34,42.384,41.712,42.053,928650,0
2014-09-26,42.186,42.657,42.063,42.512,1103450,0
2014-09-29,42.262,42.548,42.021,42.512,810288,0
2014-09-30,42.693,42.78,42.244,42.47,1158405,0
2014-10-01,42.461,42.461,41.78,41.797,1119803,0
2014-10-02,41.719,41.889,40.916,41.642,817482,0
2014-10-03,41.858,42.625,41.77,42.384,641887,0
2014-10-06,42.538,42.744,42.244,42.443,618950,0
2014-10-07,42.133,42.158,41.519,41.519,813529,0
2014-10-08,41.573,41.985,41.017,41.917,871913,0
2014-10-09,41.727,41.935,40.676,40.89,733831,0
2014-10-10,40.975,41.29,40.209,40.227,649758,0
2014-10-13,40.278,40.503,39.65,39.795,1055797,0
2014-10-14,40.045,40.271,39.295,39.418,1121482,0
2014-10-15,38.976,41.295,37.416,41.002,4520021,0
2014-10-16,40.434,41.805,40.382,41.727,2813453,0
2014-10-17,42.166,42.642,41.666,41.908,1514032,0
2014-10-20,41.605,42.253,41.381,42.236,1137138,0
2014-10-21,42.47,43.253,42.416,42.915,1476325,0
2014-10-22,42.915,43.237,42.461,42.548,975866,0
2014-10-23,42.892,43.37,42.519,43.15,556688,0
2014-10-24,43.124,43.356,42.935,43.237,495541,0
2014-10-27,43.038,43.649,43.003,43.34,838416,0
2014-10-28,43.443,44.116,43.311,44.106,1505815,0
2014-10-29,44.106,44.371,43.784,44.003,1156268,0
2014-10-30,43.795,44.243,43.711,44.213,412924,0
2014-10-31,44.755,44.771,44.235,44.539,677438,0
2014-11-03,44.685,44.935,44.512,44.823,969777,0
2014-11-04,44.53,44.787,43.306,43.365,1998505,0
2014-11-05,43.547,44.555,43.384,44.307,1386232,0
2014-11-06,44.23,44.823,43.728,44.276,1020550,0
2014-11-07,44.32,44.823,44.106,44.669,712409,0
2014-11-10,44.641,45.055,44.298,44.884,642425,0
2014-11-11,44.884,45.142,44.632,45.113,656629,0
2014-11-12,44.823,45.488,44.787,45.376,915703,0
2014-11-13,45.427,45.667,45.193,45.323,873875,0
2014-11-14,45.323,45.667,45.21,45.315,698202,0
2014-11-17,45.366,45.703,45.21,45.494,952088,0
2014-11-18,45.462,45.935,45.417,45.69,2080259,0
2014-11-19,45.72,46.135,45.278,45.841,628839,0
2014-11-20,45.625,46.08,45.625,45.882,519122,0
2014-11-21,46.35,46.564,45.745,46.057,938980,0
2014-11-24,46.237,46.345,45.858,45.926,821530,0
2014-11-25,46.02,46.383,45.53,45.616,1721842,0
2014-11-26,45.703,46.089,45.548,45.951,463642,0
2014-11-28,45.926,46.116,45.824,45.951,252180,0
2014-12-01,45.703,45.892,45.53,45.53,488132,0
2014-12-02,45.625,46.306,45.564,45.858,650019,0
2014-12-03,45.951,46.314,45.844,46.175,548976,0
2014-12-04,46.125,46.341,45.841,46.003,693349,0
2014-12-05,46.175,46.453,45.892,46.237,534390,0
2014-12-08,46.383,46.729,45.91,46.4,578919,0
2014-12-09,45.961,46.391,45.712,46.175,600391,0
2014-12-10,46.125,46.145,45.634,45.824,601642,0
2014-12-11,46.167,46.702,46.151,46.608,1077030,0
2014-12-12,46.564,46.708,45.56,45.667,2073622,0
2014-12-15,45.832,45.943,45.185,45.779,2234628,0
2014-12-16,45.72,46.098,45.255,45.849,842374,0
2014-12-17,46.089,46.331,45.288,46.237,1747984,0
2014-12-18,46.957,47.245,46.526,47.216,891537,0
2014-12-19,47.359,47.56,47.027,47.515,2093494,0
2014-12-22,47.666,47.709,47.281,47.49,404470,0
2014-12-23,47.579,47.927,47.367,47.666,599618,0
2014-12-24,47.832,47.84,47.393,47.699,310398,0
2014-12-26,47.788,47.98,47.411,47.532,174847,0
2014-12-29,47.551,48.305,47.463,47.611,631797,0
2014-12-30,47.64,47.76,47.032,47.035,2061846,0
2014-12-31,47.211,47.63,46.988,46.988,835972,0
2015-01-02,47.146,47.341,46.639,47.106,874515,0
2015-01-05,46.988,46.988,46.174,46.472,893164,0
2015-01-06,46.692,47.086,46.333,46.833,1220972,0
2015-01-07,48.927,48.927,46.877,47.532,773815,0
2015-01-08,47.768,48.226,47.69,47.998,1093843,0
2015-01-09,48.103,48.295,47.798,47.911,636511,0
2015-01-12,48.023,48.085,47.43,47.719,640990,0
2015-01-13,47.945,48.497,47.106,47.927,835178,0
2015-01-14,47.1,48.252,47.1,48.147,3126495,0
2015-01-15,48.543,48.621,47.532,48.015,1044767,0
2015-01-16,48.051,48.408,47.727,48.279,698359,0
2015-01-20,48.513,48.646,47.946,48.558,1139463,0
2015-01-21,48.488,48.847,48.26,48.681,1218992,0
2015-01-22,48.691,49.234,48.321,49.101,1614139,0
2015-01-23,49.156,49.284,48.883,49.084,866643,0
2015-01-26,49.172,49.548,48.847,49.452,1574077,0
2015-01-27,48.847,49.706,48.63,49.432,817600,0
2015-01-28,49.646,49.751,49.146,49.373,1109039,0
2015-01-29,49.479,49.646,48.874,49.497,825172,0
2015-01-30,49.275,49.4,48.804,49.076,1520249,0
2015-02-02,49.338,49.452,48.791,49.25,927531,0
2015-02-03,49.608,49.877,49.354,49.758,863319,0
2015-02-04,49.558,49.986,49.558,49.766,968738,0
2015-02-05,50.065,50.134,49.663,49.899,1004654,0
2015-02-06,49.908,49.959,49.637,49.934,1524706,0
2015-02-09,49.88,50.127,49.373,49.488,916594,0
2015-02-10,49.81,49.837,49.267,49.762,757823,0
2015-02-11,49.81,49.865,49.419,49.706,507887,0
2015-02-12,49.926,50.371,49.795,50.275,933166,0
2015-02-13,50.329,50.627,50.188,50.417,744730,0
2015-02-17,50.347,50.59,50.241,50.46,387333,0
2015-02-18,50.503,50.975,50.188,50.949,1203330,0
2015-02-19,50.924,51.133,50.784,51.004,1088518,0
2015-02-20,50.828,51.133,50.809,51.021,991340,0
2015-02-23,51.073,51.17,50.784,50.967,1013960,0
2015-02-24,50.819,51.162,50.669,51.124,1303001,0
2015-02-25,51.484,51.738,50.44,50.722,2189428,0
2015-02-26,50.494,51.79,50.147,51.712,1592348,0
2015-02-27,50.934,51.345,50.572,50.897,1193599,0
2015-03-02,50.837,51.274,50.469,51.054,909327,0
2015-03-03,51.054,51.641,50.6,51.582,1186715,0
2015-03-04,51.545,51.807,51.211,51.59,975879,0
2015-03-05,51.756,52.054,51.529,51.756,902364,0
2015-03-06,50.888,51.632,50.109,50.46,1362166,0
2015-03-09,50.635,50.74,50.109,50.45,706481,0
2015-03-10,50.065,50.46,49.899,50.259,542103,0
2015-03-11,50.539,50.768,50.013,50.539,850768,0
2015-03-12,50.792,51.142,50.432,50.432,898255,0
2015-03-13,50.833,51.347,50.646,51.311,1230792,0
2015-03-16,51.612,51.887,51.39,51.806,764917,0
2015-03-17,51.746,51.985,51.452,51.887,574392,0
2015-03-18,52.066,52.615,51.754,52.357,915733,0
2015-03-19,52.249,52.517,52.073,52.08,515623,0
2015-03-20,52.348,52.738,52.118,52.728,1868126,0
2015-03-23,52.702,52.995,52.427,52.447,681892,0
2015-03-24,52.597,52.686,52.304,52.471,797630,0
2015-03-25,52.648,52.658,51.567,51.887,475577,0
2015-03-26,51.621,51.967,51.267,51.497,679187,0
2015-03-27,51.283,52.16,51.283,52.066,565593,0
2015-03-30,52.249,52.447,51.657,52.296,902311,0
2015-03-31,52.366,52.658,52.136,52.544,608659,0
2015-04-01,52.437,52.95,52.278,52.898,866326,0
2015-04-02,53.075,53.12,52.71,52.818,731864,0
2015-04-06,52.808,53.084,52.648,52.879,1257075,0
2015-04-07,53.075,53.075,52.4,52.455,457146,0
2015-04-08,52.56,53.243,52.552,53.2,720245,0
2015-04-09,53.057,53.27,52.702,53.111,371284,0
2015-04-10,53.208,53.456,53.013,53.19,482120,0
2015-04-13,53.19,53.27,52.738,52.845,506372,0
2015-04-14,52.578,53.226,52.578,53.102,732767,0
2015-04-15,53.341,53.341,53.005,53.031,493442,0
2015-04-16,53.092,53.643,52.738,53.456,601645,0
2015-04-17,53.217,53.217,52.686,52.889,406315,0
2015-04-20,53.154,53.402,52.638,52.706,648970,0
2015-04-21,52.969,53.102,52.782,52.95,517529,0
2015-04-22,53.12,53.554,52.748,53.527,613112,0
2015-04-23,53.483,53.916,53.402,53.616,454820,0
2015-04-24,53.732,53.811,53.19,53.562,447606,0
2015-04-27,53.802,54.076,52.686,52.782,465086,0
2015-04-28,52.578,52.964,52.376,52.615,517523,0
2015-04-29,52.517,52.568,52.08,52.17,573377,0
2015-04-30,52.002,52.321,51.162,51.382,949800,0
2015-05-01,51.549,51.887,51.47,51.612,599996,0
2015-05-04,51.763,52.066,51.417,51.567,822445,0
2015-05-05,51.54,51.834,50.796,50.894,1157357,0
2015-05-06,51.736,53.439,51.736,52.269,2330636,0
2015-05-07,52.296,53.98,52.109,52.588,1104874,0
2015-05-08,53.005,53.369,52.464,52.738,839254,0
2015-05-11,52.728,53.039,52.447,52.535,789394,0
2015-05-12,52.597,52.757,51.896,52.695,1092003,0
2015-05-13,53.111,53.411,53.031,53.182,799429,0
2015-05-14,53.421,53.935,53.217,53.827,1005637,0
2015-05-15,54.023,54.21,53.771,53.935,720960,0
2015-05-18,53.925,54.573,53.785,54.52,550067,0
2015-05-19,54.352,54.723,54.271,54.36,666513,0
2015-05-20,54.582,54.582,54.29,54.36,518997,0
2015-05-21,54.29,54.405,53.643,53.732,514946,0
2015-05-22,53.705,53.82,53.562,53.616,338070,0
2015-05-26,53.5,53.58,52.995,53.456,432303,0
2015-05-27,53.677,54.325,53.491,54.156,512238,0
2015-05-28,54.076,54.619,53.775,54.183,490050,0
2015-05-29,54.059,54.059,53.449,53.739,437112,0
2015-06-01,53.785,54.139,53.616,53.961,420377,0
2015-06-02,53.668,54.13,53.536,53.827,806603,0
2015-06-03,53.953,53.953,53.322,53.369,614436,0
2015-06-04,53.421,53.554,53.039,53.092,493627,0
2015-06-05,52.942,53.421,52.597,52.808,581498,0
2015-06-08,52.869,53.005,52.08,52.48,645457,0
2015-06-09,52.71,52.71,51.806,51.931,591240,0
2015-06-10,51.994,52.552,51.843,52.384,569003,0
2015-06-11,52.597,52.597,52.118,52.498,509222,0
2015-06-12,52.39,52.517,52.131,52.409,324656,0
2015-06-15,52.319,52.365,51.978,52.356,832820,0
2015-06-16,52.418,52.64,52.293,52.527,545401,0
2015-06-17,52.688,52.975,52.122,52.751,1229049,0
2015-06-18,52.793,53.404,52.793,53.125,613410,0
2015-06-19,53.279,53.36,52.921,53.1,833377,0
2015-06-22,53.216,53.413,52.982,53.145,497797,0
2015-06-23,53.261,53.306,52.293,52.365,543305,0
2015-06-24,52.365,52.49,51.637,51.646,413287,0
2015-06-25,51.853,53.323,51.763,52.085,880758,0
2015-06-26,52.094,52.66,51.889,52.49,1404198,0
2015-06-29,51.889,52.229,51.063,51.206,703940,0
2015-06-30,51.611,51.898,51.351,51.556,770115,0
2015-07-01,51.701,52.06,51.603,52.023,661017,0
2015-07-02,52.005,52.247,51.727,52.023,616753,0
2015-07-06,51.754,52.256,51.754,51.978,856342,0
2015-07-07,52.023,52.195,51.476,52.104,536818,0
2015-07-08,51.916,52.247,51.556,51.637,839175,0
2015-07-09,51.96,52.247,51.547,51.773,584535,0
2015-07-10,52.175,52.721,51.754,52.679,519871,0
2015-07-13,52.77,53.226,52.688,52.741,448073,0
2015-07-14,52.874,53.342,52.778,53.226,378521,0
2015-07-15,53.091,53.181,52.66,52.731,392190,0
2015-07-16,52.965,53.314,52.938,53.216,405931,0
2015-07-17,53.125,53.154,52.383,52.507,532692,0
2015-07-20,52.517,52.632,52.229,52.337,284632,0
2015-07-21,52.319,52.454,51.789,52.005,536818,0
2015-07-22,52.005,52.579,51.898,52.399,313729,0
2015-07-23,52.544,52.589,51.879,52.068,367131,0
2015-07-24,52.023,52.454,51.844,51.916,315179,0
2015-07-27,51.682,52.023,51.523,51.942,412506,0
2015-07-28,52.221,52.625,51.717,52.607,616085,0
2015-07-29,52.471,53.063,52.06,52.938,342343,0
2015-07-30,52.858,53.252,52.328,53.189,341490,0
2015-07-31,53.395,54.212,53.252,53.863,663021,0
2015-08-03,54.167,54.212,53.423,54.095,502733,0
2015-08-04,54.032,54.527,53.889,54.05,362225,0
2015-08-05,54.095,54.617,53.907,54.58,841849,0
2015-08-06,53.558,54.188,47.592,48.731,3490974,0
2015-08-07,48.068,49.862,48.022,49.593,2167002,0
2015-08-10,49.762,50.129,49.43,50.104,811859,0
2015-08-11,49.808,50.849,49.699,50.794,666145,0
2015-08-12,50.211,50.769,49.495,50.633,722668,0
2015-08-13,50.714,52.356,50.579,51.656,1541552,0
2015-08-14,51.442,51.701,50.982,51.342,625897,0
2015-08-17,51.101,51.925,51.011,51.871,564133,0
2015-08-18,51.978,52.293,51.27,51.547,564354,0
2015-08-19,51.254,51.254,50.353,50.722,756116,0
2015-08-20,50.524,50.714,50.122,50.193,1233063,0
2015-08-21,49.736,50.068,49.171,49.324,890682,0
2015-08-24,47.403,49.125,45.772,47.665,1262099,0
2015-08-25,48.965,48.965,46.883,46.957,606162,0
2015-08-26,47.898,48.408,46.749,47.87,512736,0
2015-08-27,48.257,48.525,47.638,48.355,825461,0
2015-08-28,47.916,48.722,47.916,48.57,550641,0
2015-08-31,48.363,48.481,47.699,47.841,656111,0
2015-09-01,47.081,47.296,46.202,46.274,808850,0
2015-09-02,46.712,46.893,46.221,46.847,690113,0
2015-09-03,46.875,47.467,46.749,47.251,524776,0
2015-09-04,46.766,47.288,46.712,46.938,556995,0
2015-09-08,47.584,47.87,46.938,47.77,299791,0
2015-09-09,48.131,48.257,46.973,47.1,631247,0
2015-09-10,47.019,47.97,46.961,47.179,514898,0
2015-09-11,47.009,47.736,46.918,47.628,540496,0
2015-09-14,47.748,48,47.145,47.71,262335,0
2015-09-15,47.691,48,47.392,47.874,326359,0
2015-09-16,47.983,48.992,47.852,48.892,270852,0
2015-09-17,48.919,50.135,48.755,49.337,718999,0
2015-09-18,48.928,49.689,48.892,49.199,878117,0
2015-09-21,49.082,49.819,49.082,49.473,865574,0
2015-09-22,49.018,49.337,48.591,48.91,627885,0
2015-09-23,49.001,49.036,48.538,48.864,433959,0
2015-09-24,48.582,48.6,48.064,48.264,548387,0
2015-09-25,48.373,48.528,48.009,48.183,417712,0
2015-09-28,48.073,48.264,46.683,47.137,572809,0
2015-09-29,47.082,47.255,46.464,47.048,1000811,0
2015-09-30,47.237,47.647,46.974,47.419,1044607,0
2015-10-01,47.565,47.71,46.665,47.293,917181,0
2015-10-02,46.856,48.373,46.836,48.356,665630,0
2015-10-05,48.465,49.373,48.465,49.254,348318,0
2015-10-06,49.272,49.445,48.629,49.209,363022,0
2015-10-07,49.435,50.128,49.259,50.01,715018,0
2015-10-08,49.854,50.608,49.699,50.508,393943,0
2015-10-09,50.391,51.054,50.072,50.962,498260,0
2015-10-12,51.155,51.446,50.846,50.88,1042495,0
2015-10-13,50.745,50.919,50.218,50.338,243629,0
2015-10-14,50.246,50.518,49.909,50.018,488237,0
2015-10-15,50.218,50.572,49.819,50.492,589924,0
2015-10-16,50.6,50.899,50.154,50.89,396583,0
2015-10-19,50.818,51.237,50.642,50.88,484171,0
2015-10-20,50.938,51.309,50.754,51.281,494500,0
2015-10-21,51.618,51.618,50.808,51.116,615671,0
2015-10-22,51.346,51.789,50.938,51.544,837074,0
2015-10-23,51.736,52.045,51.208,51.716,893743,0
2015-10-26,51.872,51.872,51.381,51.509,624696,0
2015-10-27,51.446,51.746,50.791,51.281,431026,0
2015-10-28,51.5,51.5,50.072,51.381,975063,0
2015-10-29,51.328,51.562,51.237,51.39,414411,0
2015-10-30,51.544,51.644,51.101,51.281,345634,0
2015-11-02,51.49,51.927,51.46,51.818,770631,0
2015-11-03,51.746,52.127,51.536,51.799,657906,0
2015-11-04,51.89,52.389,51.789,52.344,814279,0
2015-11-05,51.945,53.39,51.9,53.135,1164331,0
2015-11-06,53.072,53.554,52.627,52.807,1126917,0
2015-11-09,52.591,52.773,51.716,52.109,591415,0
2015-11-10,51.836,52.928,51.836,52.87,1237947,0
2015-11-11,53.145,53.363,52.798,53.035,486265,0
2015-11-12,52.935,53.281,52.209,52.701,720099,0
2015-11-13,52.527,52.99,52.118,52.272,380408,0
2015-11-16,52.146,52.591,51.881,52.48,440159,0
2015-11-17,52.707,53.062,52.3,52.508,804390,0
2015-11-18,52.846,53.253,52.291,53.19,363131,0
2015-11-19,53.39,53.435,50.464,53.027,476361,0
2015-11-20,53.227,53.562,52.701,53.29,550419,0
2015-11-23,53.417,53.699,53.162,53.335,484285,0
2015-11-24,52.918,53.407,52.836,53.135,308111,0
2015-11-25,53.072,53.489,52.87,53.181,309872,0
2015-11-27,53.053,53.29,52.527,53.125,219089,0
2015-11-30,53.398,53.445,52.899,53.081,545358,0
2015-12-01,53.353,53.736,52.899,53.407,501280,0
2015-12-02,53.489,53.808,53.053,53.09,468028,0
2015-12-03,53.154,53.208,52.09,52.389,533307,0
2015-12-04,52.218,52.701,52.018,52.49,509704,0
2015-12-07,52.635,53.19,52.218,53.154,755093,0
2015-12-08,53.353,53.868,53.099,53.372,921408,0
2015-12-09,53.108,53.771,53.027,53.281,855668,0
2015-12-10,53.135,53.571,51.863,52.754,506843,0
2015-12-11,52.48,52.88,52.054,52.344,569236,0
2015-12-14,52.527,52.846,52.036,52.244,422441,0
2015-12-15,52.673,53.353,52.253,53.253,732756,0
2015-12-16,53.445,54.18,53.017,54.072,774460,0
2015-12-17,54.146,54.513,53.923,53.97,676184,0
2015-12-18,53.831,53.923,53.207,53.382,937653,0
2015-12-21,53.758,54.64,53.621,54.63,640292,0
2015-12-22,54.816,54.925,54.32,54.615,358439,0
2015-12-23,54.862,55.139,54.586,54.797,344128,0
2015-12-24,54.606,55.155,53.841,54.991,146206,0
2015-12-28,54.733,55.405,54.347,55.322,520641,0
2015-12-29,55.432,55.753,54.836,55.488,287453,0
2015-12-30,55.488,55.771,55.139,55.229,254784,0
2015-12-31,55.146,55.864,54.713,55.146,472503,0
2016-01-04,54.762,54.972,54.31,54.972,917098,0
2016-01-05,54.964,55.679,54.513,55.597,764110,0
2016-01-06,55.165,55.819,54.954,55.791,1232006,0
2016-01-07,54.972,56.471,54.466,55.286,862569,0
2016-01-08,55.846,56.425,55.414,55.542,953284,0
2016-01-11,55.635,55.982,53.124,53.39,1098540,0
2016-01-12,53.888,54.181,53.281,54.136,606374,0
2016-01-13,54.44,54.698,52.84,52.933,542741,0
2016-01-14,53.06,53.961,51.595,53.675,593958,0
2016-01-15,52.655,52.996,50.752,51.185,930546,0
2016-01-19,51.231,51.764,50.586,51.258,1386519,0
2016-01-20,50.716,50.909,48.83,50.081,980224,0
2016-01-21,50.118,50.798,49.411,49.751,834801,0
2016-01-22,50.292,51.828,50.135,51.691,921079,0
2016-01-25,51.341,51.7,50.385,50.448,777267,0
2016-01-26,50.448,51.58,50.282,51.221,711406,0
2016-01-27,51.201,51.459,50.315,50.669,792647,0
2016-01-28,50.871,51.148,50.31,50.604,428842,0
2016-01-29,50.78,51.681,50.486,51.589,643196,0
2016-02-01,51.284,52.122,51.065,51.681,607691,0
2016-02-02,51.526,51.852,50.643,51.02,437827,0
2016-02-03,51.284,51.892,50.541,51.258,832622,0
2016-02-04,50.952,51.469,50.625,51.075,723233,0
2016-02-05,51.035,52.006,49.17,49.586,1263284,0
2016-02-08,49.309,49.484,45.723,47.204,1090502,0
2016-02-09,46.735,46.963,45.787,46.089,948155,0
2016-02-10,46.148,47.415,46.016,46.725,446096,0
2016-02-11,45.787,46.937,45.787,46.55,452971,0
2016-02-12,47.131,47.69,46.789,47.581,538460,0
2016-02-16,48.012,48.895,47.938,48.886,490593,0
2016-02-17,49.088,50.679,49.071,49.943,1323404,0
2016-02-18,50.145,51.02,50.036,50.577,1269258,0
2016-02-19,50.209,50.982,50.164,50.78,470216,0
2016-02-22,50.972,52.494,50.688,52.435,1077852,0
2016-02-23,51.947,51.947,49.557,49.815,1333536,0
2016-02-24,49.436,50.036,48.28,49.888,1391731,0
2016-02-25,49.925,51.341,49.767,51.284,608599,0
2016-02-26,51.534,51.975,51.459,51.516,462014,0
2016-02-29,51.405,53.06,51.405,52.527,842127,0
2016-03-01,52.71,53.409,52.315,52.748,623207,0
2016-03-02,52.83,53.97,52.83,53.695,558442,0
2016-03-03,53.501,54.577,53.465,54.567,883207,0
2016-03-04,54.713,55.13,54.347,54.713,496517,0
2016-03-07,54.43,55.22,54.302,55.072,512099,0
2016-03-08,54.779,54.816,53.52,53.621,446828,0
2016-03-09,53.933,54.347,52.976,53.952,684298,0
2016-03-10,54.228,54.826,53.574,54.458,1125205,0
2016-03-11,54.816,55.561,54.733,55.331,803748,0
2016-03-14,54.67,55.907,54.67,54.959,602886,0
2016-03-15,54.363,55.136,53.381,54.94,494021,0
2016-03-16,54.782,55.917,54.399,55.768,320219,0
2016-03-17,55.759,56.075,55.005,55.871,491729,0
2016-03-18,55.713,56.775,54.725,55.584,637400,0
2016-03-21,55.386,55.742,55.228,55.322,363327,0
2016-03-22,55.201,55.664,54.996,55.525,370197,0
2016-03-23,55.396,55.843,54.959,55.425,840726,0
2016-03-24,55.005,55.732,54.819,55.713,536591,0
2016-03-28,55.907,56.272,55.609,55.777,555359,0
2016-03-29,55.629,56.662,55.052,56.635,485589,0
2016-03-30,56.643,56.755,56.085,56.263,467622,0
2016-03-31,56.391,57.37,56.307,57.259,572276,0
2016-04-01,56.727,57.277,56.617,57.277,554194,0
2016-04-04,57.277,57.583,57.1,57.454,322581,0
2016-04-05,57.127,57.351,56.696,57.091,549653,0
2016-04-06,57.183,57.938,56.933,57.64,559229,0
2016-04-07,57.464,57.538,56.272,56.775,352462,0
2016-04-08,57.082,57.464,56.824,56.978,264154,0
2016-04-11,56.727,57.343,56.456,56.988,461670,0
2016-04-12,57.166,57.603,57.072,57.565,805007,0
2016-04-13,57.612,57.958,57.333,57.593,575608,0
2016-04-14,57.519,57.992,57.173,57.705,446677,0
2016-04-15,57.789,57.918,57.259,57.687,349485,0
2016-04-18,57.444,57.733,57.166,57.733,280267,0
2016-04-19,57.874,58.227,57.509,57.874,184982,0
2016-04-20,57.909,58.002,57.127,57.948,305597,0
2016-04-21,58.051,58.051,56.876,57.314,293990,0
2016-04-22,57.202,57.64,56.886,57.631,362392,0
2016-04-25,57.481,57.808,56.997,57.789,289810,0
2016-04-26,58.051,58.385,57.799,58.302,355078,0
2016-04-27,58.096,58.524,55.881,57.825,396760,0
2016-04-28,57.724,58.431,57.538,57.854,313681,0
2016-04-29,57.835,58.125,56.849,57.741,401630,0
2016-05-02,57.64,58.524,57.64,58.395,369863,0
2016-05-03,58.199,58.39,57.64,57.816,282425,0
2016-05-04,57.799,59.52,57.323,58.962,748448,0
2016-05-05,60.145,60.983,59.584,59.641,1325684,0
2016-05-06,59.874,60.185,59.362,59.874,833392,0
2016-05-09,59.549,59.968,58.814,59.119,613642,0
2016-05-10,59.287,59.576,58.752,59.446,554250,0
2016-05-11,59.426,59.641,58.915,59.446,557657,0
2016-05-12,59.594,59.958,59.154,59.54,400208,0
2016-05-13,59.51,59.624,58.524,58.906,417869,0
2016-05-16,58.99,59.381,58.474,59.223,402559,0
2016-05-17,58.99,59.119,57.975,58.543,625728,0
2016-05-18,58.589,59.372,57.583,58.096,424814,0
2016-05-19,57.705,58.618,57.407,57.966,287972,0
2016-05-20,58.412,59.055,57.786,58.915,673879,0
2016-05-23,59.027,59.352,58.469,59.129,319812,0
2016-05-24,59.352,60.248,59.19,59.708,575108,0
2016-05-25,59.772,59.939,59.203,59.352,379472,0
2016-05-26,59.278,59.634,59.019,59.335,404276,0
2016-05-27,59.268,60.255,58.818,60.18,224192,0
2016-05-31,60.461,60.751,60.042,60.563,336718,0
2016-06-01,60.255,60.499,59.492,59.846,355040,0
2016-06-02,59.894,60.544,59.619,60.544,439469,0
2016-06-03,60.592,60.879,59.968,60.21,237023,0
2016-06-06,60.331,60.537,59.902,60.2,257969,0
2016-06-07,60.18,60.781,60.172,60.239,257379,0
2016-06-08,60.18,60.489,59.762,60.071,372970,0
2016-06-09,59.93,60.34,59.828,60.155,274848,0
2016-06-10,59.93,60.424,59.688,60.013,166089,0
2016-06-13,60.042,60.442,59.906,59.939,296026,0
2016-06-14,59.798,59.996,59.007,59.289,299730,0
2016-06-15,59.374,60.118,59.374,59.742,287719,0
2016-06-16,59.62,60.268,59.28,60.242,270800,0
2016-06-17,60.023,60.343,59.581,59.685,592135,0
2016-06-20,60.053,60.566,59.845,59.958,395849,0
2016-06-21,59.912,60.25,59.442,59.496,999504,0
2016-06-22,59.62,60.138,59.365,59.535,492303,0
2016-06-23,59.988,60.138,59.6,59.835,524242,0
2016-06-24,58.404,59.675,58.038,58.582,458822,0
2016-06-27,58.396,58.686,57.425,58.471,855678,0
2016-06-28,58.716,59.411,57.971,59.394,399800,0
2016-06-29,59.92,60.986,59.912,60.957,402320,0
2016-06-30,60.862,62.521,60.571,62.455,663423,0
2016-07-01,62.342,63.661,62.342,63.236,848449,0
2016-07-05,63.114,63.209,62.154,62.577,549870,0
2016-07-06,62.398,62.558,61.819,62.473,294868,0
2016-07-07,62.379,63.01,62.115,62.859,549551,0
2016-07-08,63.18,63.982,62.988,63.727,392333,0
2016-07-11,64.019,64.104,63.736,63.821,298869,0
2016-07-12,63.982,64.329,63.406,63.462,318827,0
2016-07-13,63.472,63.727,62.71,63.152,467624,0
2016-07-14,63.321,63.962,63.001,63.369,582972,0
2016-07-15,63.369,63.458,62.907,63.236,548481,0
2016-07-18,63.303,63.746,63.303,63.736,203450,0
2016-07-19,63.773,64.48,63.764,64.471,627400,0
2016-07-20,64.641,64.762,64.15,64.424,373882,0
2016-07-21,64.518,65.074,64.132,64.441,515452,0
2016-07-22,64.235,65.329,63.924,65.102,370425,0
2016-07-25,65.111,65.28,64.602,64.696,264824,0
2016-07-26,64.556,64.781,64.132,64.546,360587,0
2016-07-27,64.405,64.792,64.065,64.414,449771,0
2016-07-28,64.48,64.48,63.697,63.914,706900,0
2016-07-29,63.858,64.235,63.858,63.924,261126,0
2016-08-01,64.113,64.668,64.065,64.132,269608,0
2016-08-02,64.169,64.169,62.869,63.104,406058,0
2016-08-03,62.944,63.229,61.87,61.964,357493,0
2016-08-04,62.154,62.398,61.735,61.776,297009,0
2016-08-05,61.994,62.114,61.579,61.785,264414,0
2016-08-08,61.663,62.313,61.428,62.209,551095,0
2016-08-09,63.453,63.453,57.584,57.904,1834665,0
2016-08-10,57.904,59.496,57.904,58.819,995325,0
2016-08-11,59.054,59.42,58.217,59.243,539441,0
2016-08-12,59.177,59.996,58.846,59.11,379577,0
2016-08-15,59.007,59.319,58.706,58.735,477423,0
2016-08-16,58.526,59.04,58.149,58.226,638821,0
2016-08-17,58.396,59.289,57.538,58.311,515580,0
2016-08-18,58.311,58.451,57.717,57.933,287171,0
2016-08-19,57.963,58.292,57.255,57.963,568212,0
2016-08-22,57.998,59.28,57.575,58.422,394873,0
2016-08-23,58.856,59.327,58.57,59.28,643076,0
2016-08-24,59.082,59.389,58.83,59.186,679788,0
2016-08-25,58.922,59.657,58.922,59.647,467784,0
2016-08-26,59.525,60.108,58.735,59.064,524361,0
2016-08-29,59.129,59.855,59.129,59.62,390787,0
2016-08-30,59.845,60.258,59.064,59.327,431808,0
2016-08-31,59.167,59.46,58.413,58.716,688315,0
2016-09-01,58.894,59.46,58.818,59.327,539446,0
2016-09-02,59.581,60.505,59.035,59.327,356066,0
2016-09-06,59.62,59.75,58.738,58.922,430926,0
2016-09-07,58.735,59.129,58.008,58.951,854047,0
2016-09-08,58.686,59.026,58.396,58.667,357538,0
2016-09-09,58.357,58.366,56.624,56.755,870617,0
2016-09-12,56.67,57.877,56.586,57.659,526984,0
2016-09-13,57.858,57.904,56.67,56.906,705938,0
2016-09-14,57.632,57.632,56.839,57.25,449244,0
2016-09-15,57.145,58.391,57.097,58.29,506576,0
2016-09-16,57.927,58.146,57.669,57.794,693700,0
2016-09-19,57.927,58.847,57.927,58.251,451781,0
2016-09-20,58.224,61.037,57.612,60.703,1850407,0
2016-09-21,60.675,61.962,60.58,61.83,991779,0
2016-09-22,61.992,62.688,61.83,62.507,823355,0
2016-09-23,62.23,62.907,62.144,62.563,343663,0
2016-09-26,62.573,62.841,62.239,62.277,323692,0
2016-09-27,62.602,62.716,61.704,62.068,451128,0
2016-09-28,62.249,62.583,61.867,62.354,242225,0
2016-09-29,62.191,62.621,61.848,61.952,490768,0
2016-09-30,62.411,62.745,61.81,62.306,442283,0
2016-10-03,62.163,62.993,61.686,62.793,655287,0
2016-10-04,62.679,62.688,61.838,62.277,487980,0
2016-10-05,62.612,62.755,61.266,61.658,706239,0
2016-10-06,61.457,61.781,61.018,61.076,544883,0
2016-10-07,61.333,61.734,60.661,60.98,478559,0
2016-10-10,61.419,61.704,60.598,60.617,757378,0
2016-10-11,60.551,60.666,59.721,59.949,465268,0
2016-10-12,60.101,62.144,60.035,61.724,1430434,0
2016-10-13,61.524,61.781,60.751,61.514,702193,0
2016-10-14,61.056,62.477,61.056,61.943,755307,0
2016-10-17,61.876,62.268,61.438,61.543,464377,0
2016-10-18,61.916,62.259,61.342,61.581,360802,0
2016-10-19,61.714,61.8,61.056,61.744,463772,0
2016-10-20,61.916,62.277,61.734,62.038,918632,0
2016-10-21,61.952,62.038,61.552,61.943,500270,0
2016-10-24,62.354,63.007,61.867,61.925,555352,0
2016-10-25,61.867,61.91,61.17,61.371,747573,0
2016-10-26,61.238,61.667,60.941,61.018,350865,0
2016-10-27,61.086,61.133,59.434,59.835,718268,0
2016-10-28,59.94,60.742,59.807,60.197,731480,0
2016-10-31,60.455,60.946,59.749,60.531,888138,0
2016-11-01,60.666,60.99,59.672,59.74,800678,0
2016-11-02,59.74,60.951,59.74,59.768,1297707,0
2016-11-03,59.397,59.51,56.973,58.042,1977478,0
2016-11-04,57.871,58.548,57.593,57.974,590810,0
2016-11-07,58.786,60.025,57.917,58.28,636634,0
2016-11-08,58.472,59.063,58.177,58.558,720587,0
2016-11-09,57.507,58.634,57.278,58.29,831486,0
2016-11-10,58.538,58.538,56.925,57.135,787957,0
2016-11-11,57.001,57.574,55.981,56.572,974596,0
2016-11-14,56.687,58.327,56.525,58.023,1328889,0
2016-11-15,58.052,58.796,57.907,58.482,687438,0
2016-11-16,58.386,59.707,58.042,59.644,1013615,0
2016-11-17,59.626,60.455,59.434,60.217,609600,0
2016-11-18,60.369,60.742,59.993,60.417,927450,0
2016-11-21,60.828,61.371,60.828,61.314,870870,0
2016-11-22,61.533,63.203,61.505,63.164,934459,0
2016-11-23,62.783,63.308,62.344,63.25,417674,0
2016-11-25,63.509,63.814,63.137,63.222,162015,0
2016-11-28,63.374,63.87,63.164,63.622,373996,0
2016-11-29,63.47,64.548,63.47,64.223,634220,0
2016-11-30,64.176,64.309,63.213,63.241,677303,0
2016-12-01,62.945,63.427,62.154,62.707,895361,0
2016-12-02,62.583,63.718,62.44,62.553,688647,0
2016-12-05,62.679,62.831,62.105,62.697,798634,0
2016-12-06,62.593,63.132,62.315,62.811,408043,0
2016-12-07,63.088,63.933,63.088,63.9,303996,0
2016-12-08,63.861,64.442,63.546,64.414,371700,0
2016-12-09,64.548,64.702,63.933,64.09,394204,0
2016-12-12,64.147,64.538,63.26,63.832,733747,0
2016-12-13,64.223,64.586,63.928,64.386,584082,0
2016-12-14,64.08,64.825,63.951,64.366,893353,0
2016-12-15,64.144,64.772,63.769,64.077,522891,0
2016-12-16,64.435,64.821,64.077,64.318,856491,0
2016-12-19,64.724,65.409,64.249,65.399,426686,0
2016-12-20,65.1,66.191,64.868,65.95,388754,0
2016-12-21,65.997,66.431,65.187,65.823,295612,0
2016-12-22,65.92,66.286,65.128,65.573,323333,0
2016-12-23,65.496,66.11,65.27,65.9,139431,0
2016-12-27,65.823,66.238,65.265,65.274,434016,0
2016-12-28,65.389,65.389,64.661,65.071,280343,0
2016-12-29,65.187,65.65,64.839,65.128,372353,0
2016-12-30,65.332,65.553,64.714,64.878,490128,0
2017-01-03,65.419,65.597,64.743,65.592,394369,0
2017-01-04,65.602,66.914,65.602,66.798,813995,0
2017-01-05,66.711,67.628,66.586,67.386,663345,0
2017-01-06,67.261,67.686,66.866,66.884,891257,0
2017-01-09,66.943,67.415,66.48,66.76,360994,0
2017-01-10,66.644,67.878,66.576,67.84,601191,0
2017-01-11,67.724,68.891,67.338,68.68,655011,0
2017-01-12,68.814,69.403,68.496,69.345,855155,0
2017-01-13,69.472,70.346,69.393,69.808,675939,0
2017-01-17,70.687,71.497,70.31,71.121,1381508,0
2017-01-18,71.285,72.216,71.034,71.439,829283,0
2017-01-19,71.285,71.796,70.59,70.86,1059677,0
2017-01-20,70.86,71.911,70.721,71.777,406004,0
2017-01-23,71.796,72.395,71.526,72.308,376982,0
2017-01-24,72.404,73.291,72.075,72.934,630195,0
2017-01-25,73.253,73.918,72.8,73.62,553458,0
2017-01-26,73.667,74.71,73.388,73.523,990076,0
2017-01-27,73.533,73.667,73.031,73.398,586484,0
2017-01-30,73.195,73.562,72.703,73.041,1137022,0
2017-01-31,72.733,73.263,72.5,72.867,689879,0
2017-02-01,73.321,73.552,72.143,72.298,593434,0
2017-02-02,71.729,73.118,71.729,72.269,605152,0
2017-02-03,72.693,73.672,72.048,72.443,759880,0
2017-02-06,72.597,72.698,71.883,72.366,640047,0
2017-02-07,72.452,73.195,72.066,72.925,449119,0
2017-02-08,72.887,73.214,72.549,73.195,259821,0
2017-02-09,73.224,73.543,73.021,73.041,435805,0
2017-02-10,73.186,74.015,72.683,73.736,409101,0
2017-02-13,74.035,74.479,73.687,74.305,347438,0
2017-02-14,74.151,74.768,74.092,74.662,311748,0
2017-02-15,74.546,75.241,73.986,75.202,305233,0
2017-02-16,75.279,75.81,74.978,75.694,493235,0
2017-02-17,75.743,75.743,74.681,75.356,508755,0
2017-02-21,75.415,76.312,75.415,76.272,663441,0
2017-02-22,75.597,75.597,72.587,74.248,1418079,0
2017-02-23,74.643,75.154,71.208,71.864,1336509,0
2017-02-24,71.024,72.105,70.456,71.941,1186254,0
2017-02-27,71.681,73.552,71.681,72.867,782941,0
2017-02-28,72.646,73.214,71.893,72.825,673659,0
2017-03-01,75.029,75.029,72.636,72.76,577828,0
2017-03-02,72.366,74.035,72.226,73.456,908128,0
2017-03-03,73.456,73.659,72.993,73.282,561296,0
2017-03-06,72.964,73.62,72.462,73.59,337695,0
2017-03-07,73.244,73.764,72.636,73.677,372288,0
2017-03-08,73.513,73.754,73.176,73.321,594443,0
2017-03-09,73.118,73.745,72.529,72.79,499934,0
2017-03-10,73.253,73.687,72.57,73.06,367881,0
2017-03-13,73.284,74.026,72.664,73.928,365057,0
2017-03-14,73.626,74.062,73.328,73.518,229893,0
2017-03-15,73.45,74.495,73.255,74.163,400070,0
2017-03-16,74.163,74.904,73.324,74.767,488746,0
2017-03-17,74.729,75.909,74.407,75.801,908388,0
2017-03-20,75.508,76.065,74.733,75.548,480982,0
2017-03-21,75.87,75.87,74.719,74.748,792237,0
2017-03-22,74.719,74.811,73.392,74.104,898271,0
2017-03-23,74.172,75.236,73.714,74.816,671687,0
2017-03-24,74.699,75.138,73.656,73.743,513913,0
2017-03-27,73.606,73.752,73.079,73.558,506178,0
2017-03-28,73.656,73.899,72.885,73.245,613912,0
2017-03-29,73.177,73.528,72.807,73.138,783938,0
2017-03-30,73.119,73.587,72.885,73.158,1080622,0
2017-03-31,72.973,73.333,72.757,72.913,627269,0
2017-04-03,72.943,73.294,71.606,71.762,790978,0
2017-04-04,71.694,72.543,71.406,72.006,1033918,0
2017-04-05,72.084,72.641,71.47,71.519,521507,0
2017-04-06,71.684,71.89,70.953,71.167,728848,0
2017-04-07,71.099,71.46,70.826,71.041,656672,0
2017-04-10,71.079,71.553,70.68,70.826,414176,0
2017-04-11,71.001,71.577,70.562,71.567,754635,0
2017-04-12,71.714,71.996,71.234,71.382,411801,0
2017-04-13,71.401,72.056,70.29,70.348,377892,0
2017-04-17,70.592,71.489,70.535,71.48,929225,0
2017-04-18,71.392,71.654,71.079,71.265,588023,0
2017-04-19,71.295,72.046,71.295,71.89,554481,0
2017-04-20,72.182,72.221,71.577,71.675,400471,0
2017-04-21,71.655,71.655,70.69,71.217,763165,0
2017-04-24,71.694,72.18,71.079,71.304,610761,0
2017-04-25,71.47,72.094,70.933,71.431,396634,0
2017-04-26,71.519,71.699,70.767,70.875,329279,0
2017-04-27,70.943,71.421,70.479,70.933,357922,0
2017-04-28,71.001,71.001,70.094,70.31,599649,0
2017-05-01,70.368,70.763,69.529,69.938,606940,0
2017-05-02,70.075,70.153,69.167,69.519,443427,0
2017-05-03,69.723,69.997,68.494,68.728,672718,0
2017-05-04,67.314,68.299,64.934,68.28,1481071,0
2017-05-05,68.104,69.695,67.763,69.645,710102,0
2017-05-08,69.645,70.172,69.06,69.411,700799,0
2017-05-09,69.471,69.499,67.879,68.017,488291,0
2017-05-10,67.851,68.7,67.607,68.622,375430,0
2017-05-11,68.26,68.546,67.39,67.997,521479,0
2017-05-12,68.114,68.231,67.314,68.065,420644,0
2017-05-15,68.28,69.782,68.124,69.587,461123,0
2017-05-16,69.607,69.607,67.675,68.017,568711,0
2017-05-17,67.801,68.416,67.567,67.685,581363,0
2017-05-18,67.509,68.602,67.382,68.153,536986,0
2017-05-19,68.299,69.333,67.392,69.031,375831,0
2017-05-22,68.914,69.489,68.68,69.187,274289,0
2017-05-23,68.992,69.431,68.27,68.524,202717,0
2017-05-24,68.65,69.07,68.524,68.69,272307,0
2017-05-25,68.787,69.265,68.65,68.943,395750,0
2017-05-26,68.71,69.041,67.207,67.226,402517,0
2017-05-30,67.421,68.114,67.265,67.899,365276,0
2017-05-31,68.212,68.416,67.392,68.299,625416,0
2017-06-01,68.426,69.314,68.26,69.041,363323,0
2017-06-02,69.119,70.475,69.08,69.977,436880,0
2017-06-05,70.104,70.67,68.894,68.943,330210,0
2017-06-06,68.728,70.719,67.889,67.919,229749,0
2017-06-07,68.075,68.358,67.304,67.645,280906,0
2017-06-08,67.695,68.251,67.128,68.212,256282,0
2017-06-09,68.26,69.314,67.939,68.934,372719,0
2017-06-12,68.778,70.621,68.778,69.597,719493,0
2017-06-13,69.686,70.125,69.113,69.686,588404,0
2017-06-14,69.399,70.159,69.399,70.061,687852,0
2017-06-15,69.775,71.196,69.514,70.87,389948,0
2017-06-16,70.91,72.795,70.743,72.765,1172758,0
2017-06-19,72.854,74.907,72.664,73.9,675369,0
2017-06-20,73.821,74.029,72.785,73.081,486728,0
2017-06-21,73.111,73.2,71.601,71.601,766896,0
2017-06-22,71.907,72.183,71.364,71.818,382249,0
2017-06-23,72.005,72.696,71.749,72.39,768955,0
2017-06-26,72.538,73.94,71.694,73.239,504922,0
2017-06-27,73.19,73.802,72.519,72.982,518965,0
2017-06-28,73.17,73.436,72.667,73.288,464600,0
2017-06-29,73.18,73.18,71.364,72.153,600185,0
2017-06-30,72.4,72.76,71.877,72.617,594346,0
2017-07-03,72.992,73.506,72.479,73.318,192495,0
2017-07-05,73.071,73.239,71.798,72.528,367102,0
2017-07-06,72.045,72.528,71.374,71.68,346142,0
2017-07-07,71.709,72.114,71.295,71.64,325264,0
2017-07-10,71.63,72.242,71.225,71.275,306453,0
2017-07-11,71.304,72.025,71.087,71.571,300013,0
2017-07-12,72.143,72.913,71.561,71.591,682820,0
2017-07-13,71.867,72.124,71.324,71.453,767939,0
2017-07-14,71.66,71.758,71.038,71.087,472651,0
2017-07-17,71.235,71.961,70.623,71.137,686676,0
2017-07-18,71.068,71.186,70.031,70.209,580299,0
2017-07-19,70.278,70.998,69.932,70.09,548232,0
2017-07-20,70.308,71.097,70.071,70.564,656238,0
2017-07-21,70.13,71.374,69.893,71.324,405483,0
2017-07-24,71.334,71.936,70.92,71.788,251087,0
2017-07-25,71.887,72.005,71.156,71.699,590209,0
2017-07-26,70.722,71.117,70.258,70.436,630092,0
2017-07-27,70.436,71.245,70.14,70.673,388316,0
2017-07-28,70.584,70.801,70.051,70.337,321558,0
2017-07-31,70.347,70.347,69.163,69.656,436267,0
2017-08-01,69.903,70.564,69.765,70.189,457426,0
2017-08-02,69.942,69.947,67.514,67.554,1047472,0
2017-08-03,67.465,67.494,66.34,66.705,1089519,0
2017-08-04,67.149,68.294,67.08,67.642,1123834,0
2017-08-07,67.544,67.948,66.586,67.642,724673,0
2017-08-08,66.29,66.665,62.441,64.691,2525028,0
2017-08-09,65.047,65.047,63.694,64.287,850050,0
2017-08-10,64.158,65.58,64.158,65.037,999565,0
2017-08-11,64.82,64.938,64.079,64.287,869580,0
2017-08-14,64.681,65.313,64.533,64.632,329456,0
2017-08-15,64.632,65.017,64.395,64.553,314574,0
2017-08-16,64.267,64.899,64.267,64.731,440601,0
2017-08-17,64.75,64.899,63.714,63.724,369553,0
2017-08-18,63.763,64.002,63.329,63.388,712181,0
2017-08-21,63.418,63.813,62.855,63.734,420126,0
2017-08-22,63.734,64.257,63.457,64,270750,0
2017-08-23,63.803,65.175,63.556,64.425,691101,0
2017-08-24,64.731,64.997,63.842,63.931,387824,0
2017-08-25,64.158,65.137,63.852,64.79,644153,0
2017-08-28,64.79,65.501,64.627,65.293,600774,0
2017-08-29,65.362,65.491,64.671,64.859,541139,0
2017-08-30,64.879,65.807,64.612,65.55,448044,0
2017-08-31,65.629,65.856,65.214,65.698,436091,0
2017-09-01,65.698,65.945,65.515,65.629,271836,0
2017-09-05,65.639,65.797,64.168,64.257,499747,0
2017-09-06,64.415,64.71,63.892,64.237,488668,0
2017-09-07,64.217,64.849,64.148,64.247,489274,0
2017-09-08,64.247,64.247,62.441,62.48,849448,0
2017-09-11,62.628,63.388,62.49,62.806,729282,0
2017-09-12,62.678,62.878,61.637,62.322,896854,0
2017-09-13,62.342,64,62.342,63.26,1066768,0
2017-09-14,63.25,63.84,62.59,63.8,934138,0
2017-09-15,63.64,64.29,63.45,63.94,940985,0
2017-09-18,63.86,64.1,63.14,63.39,620401,0
2017-09-19,63.35,63.98,63.15,63.97,433730,0
2017-09-20,63.98,64.53,63.84,64.42,469933,0
2017-09-21,64.49,64.61,64.05,64.13,303449,0
2017-09-22,64.25,65.3299,64.1295,64.78,585237,0
2017-09-25,64.85,65.79,64.85,65.75,446308,0
2017-09-26,65.81,66.12,65.19,65.21,313907,0
2017-09-27,65.36,67.2,65.09,67,764436,0
2017-09-28,67.01,68.03,66.47,68.01,878139,0
2017-09-29,67.92,68.67,67.825,68.53,637769,0
2017-10-02,68.47,68.9,67.14,67.49,925066,0
2017-10-03,67.75,68.9,67.38,67.46,222179,0
2017-10-04,67.5,68.05,67.17,67.92,312138,0
2017-10-05,68,68.39,67.92,68.29,263932,0
2017-10-06,68.04,68.47,67.41,67.82,294054,0
2017-10-09,67.94,67.94,67.33,67.65,271401,0
2017-10-10,67.65,68.124,67.59,67.97,456105,0
2017-10-11,68.27,69.29,68.21,68.64,440776,0
2017-10-12,68.66,69.36,68.375,69.31,348861,0
2017-10-13,69.38,69.82,69.17,69.51,289027,0
2017-10-16,69.58,69.66,68.75,68.76,250940,0
2017-10-17,68.58,68.99,68.51,68.69,237922,0
2017-10-18,68.7,69.16,68.18,68.52,352603,0
2017-10-19,68.35,68.89,67.94,68.77,338335,0
2017-10-20,68.97,69.14,68.092,68.31,1128749,0
2017-10-23,68.21,68.27,66.6201,66.9,554449,0
2017-10-24,66.96,68.17,66.52,67.68,497099,0
2017-10-25,67.44,68.1,67.14,67.95,411001,0
2017-10-26,68.28,69.36,67.93,68.66,642592,0
2017-10-27,68.57,69.01,67.43,68.72,476272,0
2017-10-30,68.74,70.41,68.67,69.78,636840,0
2017-10-31,69.68,70.48,69.34,70.44,552181,0
2017-11-01,70.59,71.1,68.98,69.24,772435,0
2017-11-02,68.9,70.29,68.82,69.74,989947,0
2017-11-03,69.72,70.33,69.41,69.97,852979,0
2017-11-06,71.58,75.2674,71.16,74.91,1984022,0
2017-11-07,75.15,77.9,75.15,77.21,1521025,0
2017-11-08,76.65,77.61,76.03,76.95,697219,0
2017-11-09,76.94,77.39,75.34,75.4,921155,0
2017-11-10,75.12,75.4091,74.43,75.02,925995,0
