Date,Open,High,Low,Close,Volume,OpenInt
1998-07-23,2175.15,2184.3085,2175.15,2175.15,413,0
1998-07-24,2175.15,2184.3085,2175.15,2175.15,42,0
1998-07-27,2175.15,2184.3085,2175.15,2175.15,27,0
1998-07-28,2175.15,2184.3085,2175.15,2175.15,41,0
1998-07-29,2175.15,2184.3085,2175.15,2175.15,26,0
1998-07-30,2175.5299,2184.69,2175.5299,2184.69,17,0
1998-07-31,2175.15,2184.3085,2175.15,2175.15,12,0
1998-08-03,2175.15,2184.3085,2175.15,2175.15,26,0
1998-08-04,2022.5094,2078.9871,1984.3489,2060.67,52,0
1998-08-05,2051.1233,2060.2801,1993.1303,2012.97,12,0
1998-08-06,1983.9799,2060.2868,1983.9799,2051.13,18,0
1998-08-07,2069.0948,2212.5276,2069.0948,2156.07,26,0
1998-08-10,2146.53,2175.5372,2146.53,2146.53,7,0
1998-08-11,2137.7753,2137.7753,2052.2643,2079.75,12,0
1998-08-12,2088.9184,2117.91,2069.0821,2117.91,5,0
1998-08-13,2108.7627,2128.6134,2061.4262,2079.75,3,0
1998-08-14,2089.672,2098.8306,2022.5094,2060.67,7,0
1998-08-17,2078.986,2136.99,2078.986,2136.99,11,0
1998-08-18,2166.0001,2251.48,2156.8415,2251.48,25,0
1998-08-19,2251.1027,2289.257,2222.1055,2280.1,30,0
1998-08-20,2280.4814,2289.64,2213.3187,2289.64,16,0
1998-08-21,2260.6379,2307.9571,2213.3187,2289.64,27,0
1998-08-24,2289.257,2307.5711,2222.1055,2280.1,16,0
1998-08-25,2271.3229,2289.64,2193.4751,2289.64,21,0
1998-08-26,2337.7317,2346.8933,2290.3968,2308.72,30,0
1998-08-27,2289.64,2289.64,2136.9973,2289.64,28,0
1998-08-28,2289.257,2327.4113,2232.7887,2280.1,29,0
1998-08-31,2289.631,2318.633,2213.31,2213.31,31,0
1998-09-01,2214.0377,2357.5685,2214.0377,2346.88,34,0
1998-09-02,2345.7367,2365.5771,2327.4226,2356.42,25,0
1998-09-03,2357.5309,2481.2097,2337.6812,2461.36,18,0
1998-09-04,2460.5977,2471.2827,2394.9614,2404.12,16,0
1998-09-08,2422.0399,2432.7231,2318.26,2318.26,11,0
1998-09-09,2327.7994,2385.8035,2271.3216,2365.96,25,0
1998-09-10,2345.3656,2403.3512,2298.0616,2385.04,14,0
1998-09-11,2403.7425,2489.2089,2394.5854,2432.74,24,0
1998-09-14,2480.8266,2480.8266,2413.6534,2451.82,12,0
1998-09-15,2443.0498,2443.0498,2395.7157,2423.2,8,0
1998-09-16,2432.2936,2441.4491,2192.7265,2232.4,18,0
1998-09-17,2233.5328,2308.3401,2193.8391,2299.18,9,0
1998-09-18,2307.9552,2404.12,2289.6381,2404.12,12,0
1998-09-21,2365.2028,2441.4997,2336.21,2385.04,11,0
1998-09-22,2374.3584,2385.04,2345.3656,2385.04,10,0
1998-09-23,2366.34,2386.1867,2328.1732,2375.5,14,0
1998-09-24,2336.9586,2375.1192,2318.6414,2327.8,11,0
1998-09-25,2328.1869,2346.5071,2251.8529,2299.18,14,0
1998-09-28,2298.7973,2375.1186,2289.6387,2365.96,11,0
1998-09-29,2356.8014,2375.1186,2336.9579,2365.96,10,0
1998-09-30,2345.7367,2422.0457,2327.4226,2356.42,16,0
1998-10-01,2346.5001,2366.3468,2308.3332,2337.34,9,0
1998-10-02,2346.8933,2375.905,2290.3968,2308.72,12,0
1998-10-05,2308.72,2319.4085,2290.3968,2308.72,9,0
1998-10-06,2307.9486,2307.9486,2175.15,2175.15,9,0
1998-10-07,2183.5359,2212.5276,2145.3888,2156.07,7,0
1998-10-08,2137.7328,2214.0804,2090.3973,2194.23,10,0
1998-10-09,2193.1082,2289.257,2165.6371,2280.1,7,0
1998-10-12,2280.4814,2346.1178,2260.6379,2289.64,16,0
1998-10-13,2290.0199,2308.3401,2280.8598,2299.18,10,0
1998-10-14,2299.5584,2346.8933,2290.3968,2308.72,9,0
1998-10-15,2336.9579,2404.1206,2307.9558,2365.96,14,0
1998-10-16,2060.6684,2222.4691,2040.8249,2175.15,98,0
1998-10-19,2166.377,2166.377,2079.3555,2146.53,18,0
1998-10-20,2136.99,2184.3091,2136.99,2136.99,15,0
1998-10-21,2136.6131,2174.7669,2136.6131,2165.61,9,0
1998-10-22,2156.8415,2251.48,2146.1565,2251.48,12,0
1998-10-23,2242.3214,2251.48,2213.3193,2251.48,9,0
1998-10-26,2261.0171,2261.0171,2213.6899,2222.85,4,0
1998-10-27,2213.6928,2271.7068,2193.8459,2261.02,6,0
1998-10-28,2250.7231,2307.1819,2250.7231,2270.56,10,0
1998-10-29,2259.8663,2270.5476,2156.1047,2232.4,6,0
1998-10-30,2232.4,2298.0139,2232.4,2232.4,7,0
1998-11-02,2271.3229,2289.64,2175.158,2289.64,10,0
1998-11-03,2271.3229,2298.7986,2233.1622,2289.64,8,0
1998-11-04,2289.6407,2327.8014,2251.48,2251.48,8,0
1998-11-05,2232.4122,2307.1819,2232.4122,2270.56,6,0
1998-11-06,2280.4725,2307.9481,2204.1515,2213.31,4,0
1998-11-09,2213.31,2242.312,2193.4665,2213.31,14,0
1998-11-10,2194.23,2223.2421,2175.9066,2194.23,16,0
1998-11-11,2232.4,2250.7109,2192.7265,2232.4,9,0
1998-11-12,2212.5753,2288.871,2212.5753,2270.56,10,0
1998-11-13,2280.8669,2290.027,2233.5397,2261.02,9,0
1998-11-16,2280.4821,2280.4821,2242.3214,2251.48,3,0
1998-11-17,2242.3214,2251.48,2222.4779,2251.48,5,0
1998-11-18,2233.9308,2233.9308,2194.23,2194.23,5,0
1998-11-19,2156.8335,2204.1525,2136.99,2136.99,15,0
1998-11-20,2137.3698,2157.2168,2128.2097,2146.53,143,0
1998-11-23,2160.16,2188.1736,2149.2658,2160.16,8,0
1998-11-24,2160.5452,2199.4599,2130.97,2130.97,28,0
1998-11-25,2149.6491,2160.5452,2130.97,2130.97,2,0
1998-11-27,2111.8854,2132.1321,2082.2941,2121.23,6,0
1998-11-30,2120.8429,2131.743,2081.9141,2111.5,4,0
1998-12-01,2111.8854,2121.23,2093.1961,2121.23,4,0
1998-12-02,2101.77,2120.4524,2081.5307,2101.77,3,0
1998-12-03,2082.31,2132.1484,2082.31,2082.31,6,0
1998-12-04,2102.1571,2131.743,2092.8142,2111.5,2,0
1998-12-07,2111.1177,2199.8593,2101.7764,2179.62,35,0
1998-12-08,2178.8478,2208.4179,2178.8478,2199.08,3,0
1998-12-09,2218.1595,2286.65,2208.8198,2286.65,12,0
1998-12-10,2296.7842,2296.7842,2218.9271,2228.27,6,0
1998-12-11,2227.8812,2257.4618,2209.1988,2218.54,3,0
1998-12-14,2180.0071,2200.25,2150.4213,2189.35,3,0
1998-12-15,2199.08,2199.08,2178.8478,2199.08,3,0
1998-12-16,2209.2006,2218.5418,2179.62,2179.62,3,0
1998-12-17,2179.2296,2199.4653,2140.3147,2169.89,4,0
1998-12-18,2131.7441,2180.0159,2131.7441,2150.43,4,0
1998-12-21,2150.8378,2150.8378,2072.9653,2082.31,5,0
1998-12-22,2081.1383,2101.3738,2053.12,2053.12,8,0
1998-12-23,2053.5088,2072.1912,2053.5088,2062.85,8,0
1998-12-24,2071.8247,2169.89,2062.4851,2169.89,3,0
1998-12-28,2161.3213,2248.5216,2161.3213,2189.35,6,0
1998-12-29,2209.2006,2218.5418,2179.62,2179.62,7,0
1998-12-30,2169.89,2179.2296,2160.5504,2169.89,5,0
1998-12-31,2169.4979,2169.4979,2149.2658,2160.16,12,0
1999-01-04,2178.8357,2178.8357,2110.358,2160.16,4,0
1999-01-05,2178.8478,2199.08,2160.172,2199.08,3,0
1999-01-06,2199.8576,2218.54,2179.6182,2218.54,6,0
1999-01-07,2200.25,2209.5929,2189.35,2189.35,4,0
1999-01-08,2189.3332,2287.4328,2189.3332,2267.19,7,0
1999-01-11,2257.46,2296.3817,2218.5383,2257.46,8,0
1999-01-12,2266.4092,2286.645,2199.4754,2247.73,11,0
1999-01-13,2236.8434,2364.4852,2199.4849,2325.57,12,0
1999-01-14,2335.3017,2353.9841,2296.38,2296.38,4,0
1999-01-15,2295.9896,2316.2255,2257.0745,2286.65,3,0
1999-01-19,2304.9456,2315.84,2247.3609,2315.84,3,0
1999-01-20,2305.3242,2353.5788,2247.73,2247.73,4,0
1999-01-21,2257.0696,2257.0696,2227.4942,2247.73,2,0
1999-01-22,2228.6555,2248.9019,2180.3758,2238,4,0
1999-01-25,2238,2248.9019,2219.3111,2238,4,0
1999-01-26,2248.9019,2248.9019,2189.7203,2238,3,0
1999-01-27,2189.35,2218.9358,2189.35,2189.35,4,0
1999-01-28,2199.8558,2257.46,2199.8558,2257.46,6,0
1999-01-29,2248.1188,2266.8012,2227.8795,2257.46,3,0
1999-02-01,2247.73,2286.645,2236.8338,2247.73,4,0
1999-02-02,2237.2224,2257.4618,2218.54,2218.54,3,0
1999-02-03,2199.08,2236.4317,2199.08,2199.08,6,0
1999-02-04,2218.54,2227.8812,2188.9595,2218.54,11,0
1999-02-05,2218.1595,2295.9896,2218.1595,2286.65,4,0
1999-02-08,2257.839,2317.0099,2257.839,2306.11,3,0
1999-02-09,2316.621,2316.621,2237.2207,2257.46,7,0
1999-02-10,2287.8372,2287.8372,2219.3111,2238,3,0
1999-02-11,2227.0814,2236.4193,2149.2658,2160.16,5,0
1999-02-12,2160.5504,2218.1444,2149.6543,2169.89,4,0
1999-02-16,2178.8357,2199.0678,2160.16,2160.16,6,0
1999-02-17,2160.5504,2199.4653,2149.6543,2169.89,13,0
1999-02-18,2170.6642,2218.9358,2170.6642,2189.35,3,0
1999-02-19,2199.8576,2227.8812,2188.9595,2218.54,3,0
1999-02-22,2200.25,2218.9358,2189.35,2189.35,2,0
1999-02-23,2199.4704,2208.81,2188.5742,2208.81,74,0
1999-02-24,2223.0925,2262.7905,2213.5649,2232.62,12,0
1999-02-25,2222.3042,2252.464,2203.2558,2212.78,10,0
1999-02-26,2212.7859,2261.9942,2203.2617,2252.47,7,0
1999-03-01,2223.0925,2232.62,2204.0374,2232.62,6,0
1999-03-02,2222.6989,2271.9159,2222.6989,2262.39,6,0
1999-03-03,2253.263,2253.263,2223.0925,2232.62,5,0
1999-03-04,2243.7355,2253.263,2223.0925,2232.62,3,0
1999-03-05,2242.55,2252.0725,2231.4404,2242.55,3,0
1999-03-08,2232.62,2243.7355,2223.0925,2232.62,5,0
1999-03-09,2231.8343,2252.47,2222.3101,2252.47,2,0
1999-03-10,2243.3394,2243.3394,2222.7,2222.7,4,0
1999-03-11,2222.3042,2231.8283,2212.78,2212.78,8,0
1999-03-12,2212.78,2222.3042,2203.2558,2212.78,5,0
1999-03-15,2212.3824,2221.9049,2191.7505,2202.86,14,0
1999-03-16,2213.5731,2213.5731,2183.4024,2192.93,3,0
1999-03-17,2192.537,2203.6505,2143.32,2143.32,3,0
1999-03-18,2142.5004,2161.5448,2063.1485,2083.78,40,0
1999-03-19,2093.7162,2133.4,2093.7162,2133.4,8,0
1999-03-22,2133.4,2133.4,2063.5565,2133.4,6,0
1999-03-23,2134.1932,2134.1932,2104.0224,2113.55,4,0
1999-03-24,2122.6817,2133.7953,2103.63,2103.63,2,0
1999-03-25,2113.9406,2144.1171,2104.4112,2123.47,5,0
1999-03-26,2134.572,2183.8069,2134.572,2163.16,8,0
1999-03-29,2161.9785,2182.6141,2152.4544,2173.09,6,0
1999-03-30,2161.5961,2202.86,2161.5961,2202.86,7,0
1999-03-31,2193.3362,2193.3362,2163.16,2163.16,8,0
1999-04-01,2104.031,2143.7297,2073.86,2073.86,4,0
1999-04-05,2085.3524,2144.1171,2085.3524,2123.47,4,0
1999-04-06,2113.9406,2153.6465,2094.8818,2123.47,4,0
1999-04-07,2104.0224,2123.0776,2094.4947,2113.55,3,0
1999-04-08,2122.6829,2133.7964,2063.94,2063.94,16,0
1999-04-09,2064.7374,2094.9143,2044.09,2044.09,3,0
1999-04-12,2042.8987,2063.534,2033.3747,2054.01,8,0
1999-04-13,2064.3077,2204.0455,2054.7802,2192.93,16,0
1999-04-14,2192.5381,2213.1775,2094.1041,2103.63,10,0
1999-04-15,2104.014,2153.24,2073.8432,2153.24,4,0
1999-04-16,2084.1981,2182.6141,2084.1981,2173.09,3,0
1999-04-19,2162.7676,2183.4108,2153.24,2153.24,4,0
1999-04-20,2153.6465,2163.1759,2123.47,2123.47,6,0
1999-04-21,2122.6817,2133.7953,2084.5783,2103.63,3,0
1999-04-22,2104.4112,2134.5876,2094.8818,2123.47,4,0
1999-04-23,2113.55,2143.7209,2094.4947,2113.55,4,0
1999-04-26,2102.8244,2121.8689,2032.9948,2083.78,13,0
1999-04-27,2043.6977,2054.8134,2024.6423,2034.17,4,0
1999-04-28,2043.3018,2054.4153,2014.7241,2024.25,4,0
1999-04-29,2023.844,2023.844,2014.32,2014.32,5,0
1999-04-30,2014.3131,2023.837,1974.63,1974.63,6,0
1999-05-03,1994.079,1994.079,1835.3148,1865.48,12,0
1999-05-04,1865.8817,1896.0534,1826.1821,1835.71,13,0
1999-05-05,1627.3366,1746.41,1568.5937,1746.41,38,0
1999-05-06,1726.5424,1764.6279,1626.568,1686.87,9,0
1999-05-07,1688.077,1688.077,1627.7318,1637.26,8,0
1999-05-10,1646.3817,1646.3817,1608.2783,1627.33,9,0
1999-05-11,1646.3817,1687.6603,1608.2783,1627.33,9,0
1999-05-12,1626.5323,1626.5323,1596.382,1607.49,8,0
1999-05-13,1607.5252,1705.9127,1596.417,1686.87,14,0
1999-05-14,1697.1919,1806.7394,1697.1919,1786.1,11,0
1999-05-17,1825.7889,1944.8621,1816.2631,1865.48,8,0
1999-05-18,1865.4811,1865.4811,1806.7383,1825.79,4,0
1999-05-19,1815.8623,1865.0684,1755.5452,1776.18,6,0
1999-05-20,1765.858,1776.974,1727.746,1756.33,7,0
1999-05-21,1765.069,1815.8623,1755.5452,1776.18,6,0
1999-05-24,1786.492,1807.136,1776.9641,1796.02,3,0
1999-05-25,1794.8314,1815.4617,1785.3098,1805.94,96,0
1999-05-26,1799.034,1851.0856,1799.034,1820.18,5,0
1999-05-27,1820.9954,1820.9954,1790.0759,1799.84,5,0
1999-05-28,1799.4318,1799.4318,1770.1463,1789.67,5,0
1999-06-01,1789.2744,1829.9397,1789.2744,1820.18,3,0
1999-06-02,1820.5825,1830.3443,1779.9082,1789.67,4,0
1999-06-03,1789.2697,1808.789,1758.3641,1779.51,4,0
1999-06-04,1769.7503,1808.789,1769.7503,1779.51,4,0
1999-06-07,1790.4238,1943.4236,1780.6578,1932.03,7,0
1999-06-08,2093.9154,2093.9154,1809.195,1871.02,9,0
1999-06-09,1911.701,1993.05,1892.1773,1993.05,6,0
1999-06-10,2074.4,2074.4,1921.4638,2074.4,12,0
1999-06-11,2074.8087,2125.255,2043.89,2043.89,7,0
1999-06-14,2023.9581,2136.2195,2023.9581,2033.72,9,0
1999-06-15,2002.8075,2033.72,1993.0456,2033.72,6,0
1999-06-16,2083.7499,2093.5099,2052.8434,2064.23,7,0
1999-06-17,2074.7963,2094.3237,2053.6415,2084.56,6,0
1999-06-18,2073.99,2083.7499,2064.23,2064.23,4,0
1999-06-21,2052.4116,2052.4116,1971.0958,2013.38,13,0
1999-06-22,2033.72,2064.6325,1971.8949,2033.72,14,0
1999-06-23,2014.2017,2074.4,2014.2017,2074.4,7,0
1999-06-24,2074.8246,2074.8246,1952.7761,1962.54,13,0
1999-06-25,1952.7761,1972.3039,1952.7761,1962.54,11,0
1999-06-28,1983.2881,1993.05,1942.6136,1993.05,6,0
1999-06-29,1971.4973,2052.8297,1971.4973,2023.55,7,0
1999-06-30,2042.7979,2420.13,1982.6199,2420.13,28,0
1999-07-01,2114.6564,2114.6564,2023.5635,2064.23,9,0
1999-07-02,2053.6538,2074.8087,2003.2075,2043.89,2,0
1999-07-06,2033.3099,2064.2162,2023.55,2023.55,5,0
1999-07-07,2023.9626,2033.7245,1967.0183,1993.05,11,0
1999-07-08,2001.9958,2023.1379,1992.2379,2013.38,7,0
1999-07-09,2023.55,2023.55,1992.6437,2023.55,2,0
1999-07-12,2014.2007,2023.9626,1952.3755,1993.05,4,0
1999-07-13,1971.4935,1982.88,1961.7336,1982.88,2,0
1999-07-14,1982.88,1982.88,1951.9737,1982.88,10,0
1999-07-15,1984.1035,1993.8694,1962.9441,1972.71,14,0
1999-07-16,1972.3039,1983.6951,1952.7761,1962.54,2,0
1999-07-19,1962.1319,1962.1319,1942.6081,1952.37,9,0
1999-07-20,1952.37,1952.37,1931.2193,1952.37,6,0
1999-07-21,1942.6081,1952.37,1942.6081,1952.37,12,0
1999-07-22,1952.37,1971.8937,1942.6081,1952.37,35,0
1999-07-23,1931.2193,1952.37,1921.4575,1952.37,25,0
1999-07-26,1942.6081,1952.37,1911.6956,1952.37,4,0
1999-07-27,1942.2,1951.9598,1911.294,1942.2,3,0
1999-07-28,1932.03,1984.1151,1932.03,1932.03,19,0
1999-07-29,1942.6136,2014.2007,1942.6136,1993.05,10,0
1999-07-30,1983.6951,2014.614,1952.7761,1962.54,6,0
1999-08-02,1962.1374,1993.05,1962.1374,1993.05,5,0
1999-08-03,1983.6951,1993.459,1943.0122,1962.54,7,0
1999-08-04,1943.0122,1972.3039,1943.0122,1962.54,2,0
1999-08-05,1953.1896,1962.9555,1922.2641,1932.03,2,0
1999-08-06,1922.2641,1943.4236,1912.4981,1932.03,3,0
1999-08-09,1912.4981,1943.4236,1892.9662,1932.03,6,0
1999-08-10,1921.4619,1931.2237,1901.9381,1911.7,6,0
1999-08-11,1932.03,1943.4236,1912.4981,1932.03,4,0
1999-08-12,1921.0496,1921.0496,1870.624,1901.53,3,0
1999-08-13,1921.87,1943.0252,1912.1061,1921.87,2,0
1999-08-16,1912.4981,1932.03,1881.5726,1932.03,2,0
1999-08-17,1921.0496,1921.0496,1870.624,1901.53,5,0
1999-08-18,1921.0496,1921.0496,1891.7702,1901.53,2,0
1999-08-19,1891.36,1891.36,1860.4607,1891.36,4,0
1999-08-20,1880.3838,1911.2898,1880.3838,1901.53,1,0
1999-08-23,1891.7702,1911.2898,1891.7702,1901.53,4,0
1999-08-24,1892.1763,1931.2237,1892.1763,1911.7,95,0
1999-08-25,1936.69,1956.673,1925.0332,1936.69,4,0
1999-08-26,1947.0901,1967.0773,1883.7972,1905.45,5,0
1999-08-27,1906.2924,1906.2924,1874.632,1884.63,8,0
1999-08-30,1874.21,1905.8633,1864.2142,1874.21,5,0
1999-08-31,1874.6496,1884.6478,1781.3337,1801.33,33,0
1999-09-01,1791.3232,1842.98,1708.0059,1842.98,7,0
1999-09-02,1831.7224,1831.7224,1780.1012,1811.74,2,0
1999-09-03,1800.4974,1822.15,1748.8643,1822.15,4,0
1999-09-07,1812.5769,1812.5769,1727.6124,1749.27,6,0
1999-09-08,1727.191,1748.8434,1727.191,1738.85,7,0
1999-09-09,1749.27,1790.9193,1739.2742,1749.27,5,0
1999-09-10,1771.3539,1771.3539,1676.3707,1718.03,4,0
1999-09-13,1739.7025,1739.7025,1676.38,1676.38,2,0
1999-09-14,1687.6276,1707.6193,1665.97,1665.97,36,0
1999-09-15,1665.5545,1697.2,1665.5545,1697.2,4,0
1999-09-16,1697.2,1697.2,1675.5478,1697.2,4,0
1999-09-17,1686.79,1686.79,1665.1431,1686.79,3,0
1999-09-20,1675.9658,1675.9658,1665.97,1665.97,4,0
1999-09-21,1665.97,1675.9658,1655.9742,1665.97,89,0
1999-09-22,1675.5466,1697.1988,1655.56,1655.56,4,0
1999-09-23,1655.1307,1665.1215,1633.4841,1645.14,4,0
1999-09-24,1645.14,1645.14,1633.4841,1645.14,2,0
1999-09-27,1633.4841,1665.1215,1633.4841,1645.14,4,0
1999-09-28,1634.73,1634.73,1583.0719,1634.73,12,0
1999-09-29,1625.1588,1646.8276,1583.488,1603.49,65,0
1999-09-30,1602.6638,1717.6158,1592.668,1707.62,17,0
1999-10-01,1707.6193,1707.6193,1602.6631,1665.97,5,0
1999-10-04,1686.79,1706.7717,1655.1523,1686.79,8,0
1999-10-05,1687.6276,1687.6276,1645.9784,1665.97,5,0
1999-10-06,1665.1215,1686.768,1633.4841,1645.14,23,0
1999-10-07,1645.14,1645.14,1581.8654,1645.14,10,0
1999-10-08,1655.0842,1655.0842,1561.84,1561.84,6,0
1999-10-11,1634.73,1646.3947,1614.7333,1634.73,2,0
1999-10-12,1613.8982,1613.8982,1562.2668,1572.26,12,0
1999-10-13,1582.2532,1592.2464,1562.2668,1572.26,5,0
1999-10-14,1572.26,1582.2532,1562.2668,1572.26,6,0
1999-10-15,1572.26,1582.2532,1562.2668,1572.26,3,0
1999-10-18,1572.26,1582.2532,1562.2668,1572.26,2,0
1999-10-19,1582.6692,1582.6692,1509.3666,1541.02,8,0
1999-10-20,1550.1845,1561.84,1530.2036,1561.84,3,0
1999-10-21,1563.1056,1563.1056,1499.7815,1509.78,5,0
1999-10-22,1509.3666,1541.02,1499.3708,1541.02,7,0
1999-10-25,1521.0276,1521.0276,1489.3742,1499.37,11,0
1999-10-26,1489.3742,1499.37,1477.7124,1499.37,11,0
1999-10-27,1499.37,1499.37,1467.7166,1499.37,18,0
1999-10-28,1509.3658,1541.0192,1489.3742,1499.37,6,0
1999-10-29,1509.3666,1562.6776,1489.375,1541.02,22,0
1999-11-01,1530.5976,1530.5976,1477.3015,1488.96,4,0
1999-11-02,1467.3085,1498.953,1467.3085,1488.96,5,0
1999-11-03,1477.7124,1499.37,1467.7166,1499.37,4,0
1999-11-04,1478.1286,1489.7937,1448.1328,1468.13,5,0
1999-11-05,1457.72,1477.7116,1416.0709,1457.72,7,0
1999-11-08,1478.1626,1478.1626,1374.8412,1384.84,5,0
1999-11-09,1396.0784,1416.07,1364.4251,1416.07,8,0
1999-11-10,1405.2399,1425.2196,1383.5952,1395.25,5,0
1999-11-11,1395.25,1456.8541,1383.5952,1395.25,5,0
1999-11-12,1396.4733,1468.13,1396.4733,1468.13,13,0
1999-11-15,1489.3742,1521.0276,1457.7208,1499.37,10,0
1999-11-16,1499.7815,1541.4421,1499.7815,1509.78,5,0
1999-11-17,1508.9583,1530.61,1467.3204,1530.61,10,0
1999-11-18,1498.9652,1530.61,1467.3204,1530.61,13,0
1999-11-19,1509.3658,1521.0276,1467.7166,1499.37,14,0
1999-11-22,1489.7937,1499.7923,1468.13,1468.13,30,0
1999-11-23,1441.0544,1514.9987,1441.0544,1461.69,104,0
1999-11-24,1460.8132,1471.1249,1417.8482,1440.19,29,0
1999-11-26,1461.2547,1461.2547,1440.6253,1450.94,1,0
1999-11-29,1441.0451,1451.3629,1408.3723,1418.69,5,0
1999-11-30,1386.0171,1418.69,1375.6994,1418.69,9,0
1999-12-01,1417.7674,1440.1079,1266.5388,1311.22,25,0
1999-12-02,1312.0745,1343.0278,1289.7194,1332.71,11,0
1999-12-03,1312.9708,1323.2956,1268.23,1268.23,7,0
1999-12-06,1288.8219,1288.8219,1213.211,1225.24,20,0
1999-12-07,1204.1686,1226.5317,1204.1686,1214.49,10,0
1999-12-08,1213.211,1235.5506,1202.9004,1225.24,17,0
1999-12-09,1214.49,1226.5317,1204.1686,1214.49,13,0
1999-12-10,1214.0571,1257.0478,1214.0571,1246.73,9,0
1999-12-13,1236.4122,1375.7021,1226.0945,1246.73,30,0
1999-12-14,1235.9651,1235.9651,1170.6429,1192.99,14,0
1999-12-15,1193.4222,1203.74,1181.3848,1203.74,7,0
1999-12-16,1203.304,1213.6181,1170.6429,1192.99,16,0
1999-12-17,1204.6215,1214.9469,1171.9247,1182.25,13,0
1999-12-20,1171.0678,1181.3856,1160.75,1160.75,8,0
1999-12-21,1150.4315,1214.0578,1138.3941,1203.74,11,0
1999-12-22,1192.5898,1225.24,1192.5898,1225.24,13,0
1999-12-23,1226.0945,1257.0478,1203.7393,1246.73,8,0
1999-12-27,1236.4129,1246.7307,1181.3848,1203.74,6,0
1999-12-28,1193.8634,1204.185,1161.1784,1171.5,10,0
1999-12-29,1171.9247,1194.2962,1161.5993,1182.25,10,0
1999-12-30,1170.6429,1213.6181,1170.6429,1192.99,20,0
1999-12-31,1193.4222,1203.74,1181.3848,1203.74,9,0
2000-01-03,1226.5317,1236.8531,1193.8471,1214.49,6,0
2000-01-04,1204.6215,1204.6215,1182.25,1182.25,6,0
2000-01-05,1182.25,1204.6215,1171.9247,1182.25,4,0
2000-01-06,1193.8471,1226.5317,1193.8471,1214.49,7,0
2000-01-07,1226.0952,1236.4129,1193.4222,1203.74,18,0
2000-01-10,1214.0578,1226.0952,1193.4222,1203.74,6,0
2000-01-11,1203.304,1225.6511,1192.99,1192.99,8,0
2000-01-12,1194.2962,1204.6215,1161.5993,1182.25,12,0
2000-01-13,1182.25,1194.2962,1171.9247,1182.25,7,0
2000-01-14,1194.3195,1204.645,1139.25,1139.25,8,0
2000-01-18,1138.3948,1171.0678,1138.3948,1160.75,5,0
2000-01-19,1170.6278,1180.9417,1137.9671,1150,8,0
2000-01-20,1138.3956,1138.3956,1097.1244,1117.76,16,0
2000-01-21,1107.4422,1150.433,1097.1244,1117.76,8,0
2000-01-24,1128.5473,1128.5473,913.504,1042.53,48,0
2000-01-25,1031.78,1042.0978,999.107,1031.78,14,0
2000-01-26,1021.4622,1031.78,1011.1444,1031.78,11,0
2000-01-27,1031.3434,1041.6569,998.6842,1021.03,10,0
2000-01-28,1031.7809,1031.7809,956.1169,988.79,53,0
2000-01-31,978.021,988.3341,902.392,935.05,12,0
2000-02-01,913.8666,1053.27,882.8881,1053.27,13,0
2000-02-02,955.2988,1010.28,944.9898,1010.28,8,0
2000-02-03,987.9439,1010.28,934.6808,1010.28,6,0
2000-02-04,859.8111,956.11,708.4844,773.83,104,0
2000-02-07,774.7755,795.4362,709.35,709.35,138,0
2000-02-08,708.4855,708.4855,644.8594,687.85,112,0
2000-02-09,688.7442,709.4065,656.0288,666.36,44,0
2000-02-10,677.0714,687.3821,634.11,634.11,63,0
2000-02-11,665.9346,677.9799,634.9609,655.61,24,0
2000-02-14,664.7388,762.646,664.7388,752.34,25,0
2000-02-15,742.0627,742.0627,666.3069,709.35,47,0
2000-02-16,688.6893,721.4021,688.6893,709.35,18,0
2000-02-17,698.1678,708.4855,677.5323,687.85,35,0
2000-02-18,688.7442,688.7442,656.0288,666.36,33,0
2000-02-22,677.9517,698.6,677.9517,698.6,108,0
2000-02-23,712.04,722.7206,646.1763,712.04,51,0
2000-02-24,656.41,667.0833,645.7367,656.41,11,0
2000-02-25,656.41,667.0833,645.7367,656.41,11,0
2000-02-28,656.8594,667.54,646.1787,667.54,10,0
2000-02-29,666.6219,666.6219,611.5145,645.29,19,0
2000-03-01,623.4719,634.16,623.4719,634.16,10,0
2000-03-02,634.16,634.16,612.7838,634.16,17,0
2000-03-03,623.4719,646.6294,623.4719,634.16,12,0
2000-03-06,667.5321,688.8932,623.03,623.03,24,0
2000-03-07,633.7105,646.1711,623.03,623.03,11,0
2000-03-08,632.8464,645.29,622.1804,645.29,21,0
2000-03-09,645.29,655.956,632.8464,645.29,12,0
2000-03-10,645.29,666.6219,632.8464,645.29,11,0
2000-03-13,667.5375,722.7206,646.1763,712.04,16,0
2000-03-14,711.5838,722.2575,667.1098,700.91,11,0
2000-03-15,700.91,711.5838,688.4573,700.91,10,0
2000-03-16,712.9029,734.29,712.9029,734.29,16,0
2000-03-17,723.5965,757.4593,723.5965,734.29,12,0
2000-03-20,745.4425,800.5946,732.9888,789.92,15,0
2000-03-21,780.0862,856.67,780.0862,856.67,19,0
2000-03-22,855.352,889.1393,844.6824,867.8,14,0
2000-03-23,868.6888,913.1913,856.2281,890.05,24,0
2000-03-24,900.2703,923.3998,868.2449,878.92,11,0
2000-03-27,869.1371,890.5094,845.9839,856.67,10,0
2000-03-28,856.2306,868.6914,801.0474,845.55,13,0
2000-03-29,812.6078,823.3,780.5312,823.3,12,0
2000-03-30,812.6078,846.4665,801.9156,823.3,12,0
2000-03-31,822.4086,845.55,811.728,845.55,6,0
2000-04-03,869.6329,869.6329,812.6078,823.3,7,0
2000-04-04,822.8564,835.324,801.4836,812.17,9,0
2000-04-05,812.17,835.324,801.4836,812.17,9,0
2000-04-06,812.6078,846.4665,812.6078,823.3,8,0
2000-04-07,822.4086,845.55,811.728,845.55,10,0
2000-04-10,835.7742,846.4665,823.3,823.3,5,0
2000-04-11,822.8564,846.0104,801.4836,812.17,3,0
2000-04-12,811.7205,822.4011,790.3595,801.04,5,0
2000-04-13,791.3222,802.0158,723.5965,734.29,17,0
2000-04-14,712.04,745.8619,688.8987,712.04,19,0
2000-04-17,732.9667,766.7685,722.2924,745.42,9,0
2000-04-18,746.2964,767.67,733.8284,767.67,5,0
2000-04-19,811.7229,811.7229,756.54,756.54,5,0
2000-04-20,767.6896,767.6896,723.16,723.16,3,0
2000-04-24,745.8619,745.8619,712.04,712.04,7,0
2000-04-25,722.7182,767.2206,712.0376,756.54,6,0
2000-04-26,757.4593,791.3222,734.29,734.29,3,0
2000-04-27,745.8572,834.8617,733.3966,801.04,7,0
2000-04-28,821.966,855.7698,800.6162,834.42,5,0
2000-05-01,835.7742,857.1587,812.6078,823.3,5,0
2000-05-02,821.966,845.0949,821.966,834.42,4,0
2000-05-03,835.7742,857.1587,823.3,823.3,4,0
2000-05-04,834.42,845.0949,821.966,834.42,6,0
2000-05-05,821.966,834.42,811.2911,834.42,6,0
2000-05-08,835.324,835.324,790.7971,812.17,8,0
2000-05-09,802.0158,812.7093,712.9029,734.29,16,0
2000-05-10,746.7658,757.4593,723.5965,734.29,6,0
2000-05-11,745.8572,801.04,722.7161,801.04,5,0
2000-05-12,801.0424,811.7229,756.54,756.54,10,0
2000-05-15,767.67,780.138,756.9832,767.67,7,0
2000-05-16,756.54,779.6812,733.3988,756.54,8,0
2000-05-17,756.0943,766.7685,732.9667,745.42,13,0
2000-05-18,746.7658,757.4593,734.29,734.29,11,0
2000-05-19,756.1171,811.2692,756.1171,789.92,9,0
2000-05-22,801.04,801.04,756.5378,801.04,6,0
2000-05-23,822.4035,822.4035,745.8594,756.54,74,0
2000-05-24,757.1488,804.93,724.0695,804.93,13,0
2000-05-25,793.9292,851.0332,758.93,758.93,4,0
2000-05-26,770.4598,838.4957,757.5882,816.43,3,0
2000-05-30,792.5255,827.4628,781.4927,816.43,6,0
2000-05-31,806.7258,863.8229,806.7258,850.93,5,0
2000-06-01,850.0022,873.92,827.9242,873.92,7,0
2000-06-02,850.93,863.8229,850.93,850.93,4,0
2000-06-05,839.4526,863.3844,793.43,793.43,3,0
2000-06-06,805.4157,862.42,805.4157,862.42,4,0
2000-06-07,862.881,884.959,850.0022,873.92,5,0
2000-06-08,885.42,920.395,874.3753,885.42,11,0
2000-06-09,885.42,898.3055,874.3753,885.42,6,0
2000-06-12,898.8178,909.8689,850.93,850.93,3,0
2000-06-13,873.4531,884.4862,838.515,862.42,6,0
2000-06-14,873.92,884.959,862.881,873.92,6,0
2000-06-15,884.959,884.959,838.9632,873.92,8,0
2000-06-16,873.9261,873.9261,816.8909,827.93,17,0
2000-06-19,827.4819,862.42,827.4819,862.42,1,0
2000-06-20,838.4957,849.5285,816.43,816.43,10,0
2000-06-21,827.93,838.9691,816.8909,827.93,8,0
2000-06-22,827.4628,838.4957,816.43,816.43,8,0
2000-06-23,827.4628,838.4957,805.3972,816.43,2,0
2000-06-26,816.8909,827.93,805.8519,827.93,3,0
2000-06-27,815.9564,826.9829,804.93,804.93,3,0
2000-06-28,804.93,826.9829,792.0658,804.93,11,0
2000-06-29,793.43,817.3618,793.43,793.43,5,0
2000-06-30,806.7258,850.93,793.833,850.93,5,0
2000-07-03,839.879,863.8229,828.8279,850.93,3,0
2000-07-05,838.4957,862.4002,805.3972,816.43,9,0
2000-07-06,828.8279,863.8229,828.8279,850.93,3,0
2000-07-07,850.93,863.8229,839.879,850.93,4,0
2000-07-10,838.515,862.42,838.515,862.42,3,0
2000-07-11,850.93,863.8229,839.879,850.93,9,0
2000-07-12,849.5481,862.42,838.515,862.42,5,0
2000-07-13,850.4751,863.3611,839.43,839.43,2,0
2000-07-14,850.4751,850.4751,828.3849,839.43,2,0
2000-07-17,850.0081,850.0081,816.8909,827.93,5,0
2000-07-18,826.9829,826.9829,804.93,804.93,5,0
2000-07-19,806.3163,817.3618,793.43,793.43,3,0
2000-07-20,792.0658,815.9564,792.0658,804.93,4,0
2000-07-21,806.3163,817.3618,782.3846,793.43,3,0
2000-07-24,805.8479,805.8479,770.891,781.93,4,0
2000-07-25,782.3846,793.43,782.3846,793.43,2,0
2000-07-26,793.9292,793.9292,747.8776,758.93,6,0
2000-07-27,758.0182,758.0182,735.94,735.94,8,0
2000-07-28,746.9791,746.9791,735.94,735.94,3,0
2000-07-31,735.0959,804.93,735.0959,804.93,6,0
2000-08-01,782.8768,793.9292,758.93,758.93,3,0
2000-08-02,758.0121,781.93,746.9731,781.93,5,0
2000-08-03,771.3391,806.3163,758.4528,793.43,10,0
2000-08-04,782.3846,806.3163,782.3846,793.43,6,0
2000-08-07,817.3618,817.3618,793.43,793.43,10,0
2000-08-08,805.366,816.3984,770.43,770.43,14,0
2000-08-09,770.0129,804.93,770.0129,804.93,8,0
2000-08-10,805.8479,805.8479,781.93,781.93,8,0
2000-08-11,792.969,792.969,746.9731,781.93,14,0
2000-08-14,793.43,817.3618,793.43,793.43,8,0
2000-08-15,806.3163,817.3618,793.43,793.43,6,0
2000-08-16,792.0658,815.9564,792.0658,804.93,7,0
2000-08-17,792.0658,815.9564,792.0658,804.93,3,0
2000-08-18,805.3972,816.43,792.5255,816.43,8,0
2000-08-21,827.4628,827.4628,805.3972,816.43,8,0
2000-08-22,816.43,827.4628,805.3972,816.43,64,0
2000-08-23,831.2431,842.63,817.9584,842.63,5,0
2000-08-24,831.2431,854.0169,817.9584,842.63,6,0
2000-08-25,830.77,842.1504,817.4929,830.77,4,0
2000-08-28,843.6,843.6,807.5,818.9,5,0
2000-08-29,818.9,832.2,818.9,818.9,4,0
2000-08-30,818.9,832.2,818.9,818.9,2,0
2000-08-31,817.4929,830.77,817.4929,830.77,3,0
2000-09-01,818.9,818.9,807.5,818.9,3,0
2000-09-05,818.9,832.2,807.5,818.9,3,0
2000-09-06,807.03,843.109,807.03,807.03,6,0
2000-09-07,818.9,832.2,807.5,818.9,2,0
2000-09-08,817.4929,842.1504,806.1124,830.77,6,0
2000-09-11,830.77,853.5308,830.77,830.77,8,0
2000-09-12,843.6,855,818.9,818.9,4,0
2000-09-13,831.2431,854.0169,831.2431,842.63,3,0
2000-09-14,854.9704,866.37,843.5708,866.37,6,0
2000-09-15,842.1504,853.5308,830.77,830.77,3,0
2000-09-18,832.2,843.6,818.9,818.9,3,0
2000-09-19,831.2431,854.0169,817.9584,842.63,3,0
2000-09-20,842.1504,842.1504,817.4929,830.77,4,0
2000-09-21,842.63,865.4038,831.2431,842.63,3,0
2000-09-22,832.1712,866.37,832.1712,866.37,3,0
2000-09-25,864.9112,864.9112,817.4929,830.77,2,0
2000-09-26,842.63,854.0169,831.2431,842.63,2,0
2000-09-27,842.1504,853.5308,817.4929,830.77,5,0
2000-09-28,817.4929,830.77,806.1124,830.77,3,0
2000-09-29,807.03,831.7156,807.03,807.03,3,0
2000-10-02,818.9,855,807.5,818.9,6,0
2000-10-03,818.9,832.2,818.9,818.9,2,0
2000-10-04,806.1124,830.77,806.1124,830.77,3,0
2000-10-05,830.77,842.1504,817.4929,830.77,2,0
2000-10-06,832.2,843.6,807.5,818.9,6,0
2000-10-09,843.1067,865.8933,831.7133,854.5,7,0
2000-10-10,853.5308,853.5308,830.77,830.77,3,0
2000-10-11,831.7156,843.109,807.03,807.03,6,0
2000-10-12,832.2,843.6,807.5,818.9,5,0
2000-10-13,817.4929,830.77,806.1124,830.77,5,0
2000-10-16,818.9,832.2,818.9,818.9,2,0
2000-10-17,818.9,832.2,807.5,818.9,3,0
2000-10-18,807.5,818.9,807.5,818.9,1,0
2000-10-19,817.4929,830.77,806.1124,830.77,3,0
2000-10-20,817.9584,842.63,817.9584,842.63,9,0
2000-10-23,832.1712,866.37,832.1712,866.37,5,0
2000-10-24,865.4038,865.4038,842.63,842.63,2,0
2000-10-25,843.1067,854.5,831.7133,854.5,3,0
2000-10-26,832.1712,866.37,832.1712,866.37,3,0
2000-10-27,854.5,865.8933,854.5,854.5,3,0
2000-10-30,854.0501,926.1699,854.0501,890.11,4,0
2000-10-31,889.7104,973.18,889.7104,973.18,5,0
2000-11-01,961.31,986.0077,949.9111,961.31,3,0
2000-11-02,948.9884,985.05,948.9884,985.05,4,0
2000-11-03,985.5266,1008.3134,974.1333,996.92,3,0
2000-11-06,1008.3159,1008.3159,938.0566,949.45,5,0
2000-11-07,948.5185,973.18,937.1363,973.18,3,0
2000-11-08,960.841,1019.7067,960.841,996.92,3,0
2000-11-09,974.1357,991.2258,938.0566,949.45,7,0
2000-11-10,948.9676,960.3552,912.9068,937.58,3,0
2000-11-13,938.0566,974.1357,938.0566,949.45,4,0
2000-11-14,959.855,959.855,925.71,925.71,6,0
2000-11-15,926.6632,974.1357,926.6632,949.45,4,0
2000-11-16,949.9376,986.0353,913.84,913.84,2,0
2000-11-17,937.58,948.9676,912.9068,937.58,4,0
2000-11-20,937.0917,948.4734,925.71,925.71,70,0
2000-11-21,916.5247,953.6547,916.5247,928.25,3,0
2000-11-22,929.2522,940.9901,892.0821,903.82,3,0
2000-11-24,902.8496,977.11,902.8496,977.11,2,0
2000-11-27,953.6547,965.38,928.25,928.25,2,0
2000-11-28,927.7591,939.4781,902.3678,916.04,3,0
2000-11-29,916.04,939.4781,902.3678,916.04,5,0
2000-11-30,903.3417,917.0287,856.4149,891.61,5,0
2000-12-01,879.8783,891.61,868.1466,891.61,2,0
2000-12-04,878.8986,890.6173,855.4614,867.18,3,0
2000-12-05,868.6062,917.5142,868.6062,903.82,5,0
2000-12-06,891.1152,902.8404,867.6648,879.39,5,0
2000-12-07,867.18,878.8986,867.18,867.18,2,0
2000-12-08,867.18,878.8986,855.4614,867.18,3,0
2000-12-11,867.18,878.8986,867.18,867.18,3,0
2000-12-12,878.8986,878.8986,855.4614,867.18,3,0
2000-12-13,878.3938,878.3938,854.97,854.97,4,0
2000-12-14,855.4614,878.8986,841.7896,867.18,3,0
2000-12-15,868.1694,868.1694,842.75,842.75,3,0
2000-12-18,855.438,855.438,792.9403,818.33,7,0
2000-12-19,806.11,831.5455,794.3705,806.11,7,0
2000-12-20,805.1304,818.8098,781.68,781.68,8,0
2000-12-21,769.47,781.1878,755.7992,769.47,5,0
2000-12-22,769.9548,793.4052,769.9548,781.68,5,0
2000-12-26,782.1675,793.9,756.747,793.9,6,0
2000-12-27,782.1675,805.6325,782.1675,793.9,5,0
2000-12-28,792.9403,830.0483,781.222,818.33,8,0
2000-12-29,782.1346,868.1694,782.1346,842.75,11,0
2001-01-02,841.3061,854.97,829.5942,854.97,4,0
2001-01-03,842.2602,879.39,842.2602,879.39,3,0
2001-01-04,878.8986,878.8986,867.18,867.18,3,0
2001-01-05,866.6819,878.3938,854.97,854.97,2,0
2001-01-08,868.1466,903.3417,856.4149,891.61,3,0
2001-01-09,891.5795,940.46,891.5795,940.46,1,0
2001-01-10,939.9798,977.11,928.2545,977.11,4,0
2001-01-11,976.1501,1013.2438,952.7225,1001.53,3,0
2001-01-12,976.6378,1013.75,976.6378,1013.75,3,0
2001-01-16,1002.0474,1074.3199,988.3743,1062.6,4,0
2001-01-17,1037.6899,1100.2248,1037.6899,1074.82,5,0
2001-01-18,1074.3462,1111.46,1074.3462,1111.46,4,0
2001-01-19,1123.6755,1123.6755,1074.82,1074.82,3,0
2001-01-22,1074.8192,1172.53,1074.8192,1172.53,5,0
2001-01-23,1149.5497,1184.74,1149.5497,1184.74,4,0
2001-01-24,1184.2553,1184.2553,1172.53,1172.53,2,0
2001-01-25,1172.5252,1209.6552,1111.9447,1123.67,4,0
2001-01-26,1172.53,1221.3854,1172.53,1172.53,8,0
2001-01-29,1158.8505,1172.53,1152.9878,1172.53,3,0
2001-01-30,1172.5241,1178.3868,1121.7148,1133.44,4,0
2001-01-31,1123.6668,1131.4836,1094.3538,1115.85,2,0
2001-02-01,1098.2668,1121.7174,1078.7247,1090.45,2,0
2001-02-02,1080.6804,1170.5742,1080.6804,1168.62,3,0
2001-02-05,1149.0794,1172.53,1129.5372,1172.53,2,0
2001-02-06,1152.9858,1172.5279,1096.3136,1154.94,2,0
2001-02-07,1168.6216,1172.53,1137.3541,1172.53,2,0
2001-02-08,1172.5227,1211.6068,1162.7517,1203.79,4,0
2001-02-09,1211.61,1219.4268,1190.1137,1211.61,4,0
2001-02-12,1217.4758,1219.43,1201.8421,1219.43,2,0
2001-02-13,1203.7958,1238.9716,1201.8416,1205.75,6,0
2001-02-14,1205.7448,1221.3784,1205.7448,1217.47,1,0
2001-02-15,1207.6996,1270.2342,1207.6996,1268.28,3,0
2001-02-16,1268.2789,1268.2789,1223.3322,1240.92,2,0
2001-02-20,1223.3413,1227.2497,1172.5316,1176.44,67,0
2001-02-21,1160.039,1210.0407,1150.0387,1190.04,2,0
2001-02-22,1198.0313,1198.0313,1140.0297,1150.03,1,0
2001-02-23,1170.0395,1194.0403,1150.0388,1186.04,2,0
2001-02-26,1204.0401,1212.0404,1160.0387,1200.04,1,0
2001-02-27,1200.0403,1200.0403,1174.0395,1190.04,1,0
2001-02-28,1210.0384,1260.04,1200.0381,1260.04,2,0
2001-03-01,1240.039,1280.0403,1230.0387,1272.04,3,0
2001-03-02,1252.0382,1320.0403,1252.0382,1310.04,6,0
2001-03-05,1290.0394,1320.0403,1280.0391,1310.04,1,0
2001-03-06,1300.0393,1338.0404,1252.0378,1324.04,2,0
2001-03-07,1324.0395,1342.04,1300.0387,1342.04,3,0
2001-03-08,1342.0404,1342.0404,1288.0387,1330.04,4,0
2001-03-09,1320.0394,1342.0401,1302.0389,1340.04,2,0
2001-03-12,1338.04,1342.0401,1336.0399,1338.04,3,0
2001-03-13,1320.0394,1340.04,1310.0391,1340.04,2,0
2001-03-14,1320.0388,1390.0409,1320.0388,1360.04,14,0
2001-03-15,1370.0403,1380.0406,1330.0391,1360.04,2,0
2001-03-16,1360.0404,1360.0404,1324.0393,1346.04,2,0
2001-03-19,1326.0404,1340.0409,1248.038,1312.04,2,0
2001-03-20,1292.0389,1360.0409,1292.0389,1330.04,2,0
2001-03-21,1310.0408,1310.0408,1260.0393,1284.04,2,0
2001-03-22,1280.0405,1280.0405,1210.0383,1264.04,3,0
2001-03-23,1244.0377,1320.04,1230.0373,1320.04,2,0
2001-03-26,1340.0383,1440.0412,1340.0383,1398.04,3,0
2001-03-27,1390.0379,1476.0402,1390.0379,1468.04,9,0
2001-03-28,1480.0396,1550.0414,1470.0393,1496.04,13,0
2001-03-29,1516.0492,1540.05,1480.0481,1540.05,5,0
2001-03-30,1524.0443,1750.0509,1510.0439,1720.05,16,0
2001-04-02,1736.0514,1736.0514,1630.0482,1690.05,7,0
2001-04-03,1670.0503,1684.0507,1620.0488,1660.05,7,0
2001-04-04,1610.0502,1620.0506,1500.0468,1602.05,7,0
2001-04-05,1590.0498,1650.0517,1562.0489,1596.05,3,0
2001-04-06,1576.0491,1628.0507,1572.0489,1606.05,3,0
2001-04-09,1618.0464,1744.05,1610.0462,1744.05,7,0
2001-04-10,1764.0513,1776.0517,1670.0486,1718.05,7,0
2001-04-11,1738.05,1790.0515,1716.0494,1738.05,4,0
2001-04-12,1750.049,1790.0501,1742.0488,1786.05,7,0
2001-04-16,1790.0506,1800.0509,1750.0495,1768.05,4,0
2001-04-17,1760.0489,1800.05,1742.0484,1800.05,6,0
2001-04-18,1818.0527,1850.0536,1700.0492,1726.05,7,0
2001-04-19,1726.049,1772.0503,1720.0489,1760.05,6,0
2001-04-20,1740.05,1756.0505,1726.0496,1740.05,3,0
2001-04-23,1730.0489,1798.0508,1720.0486,1770.05,2,0
2001-04-24,1770.0515,1798.0523,1702.0495,1720.05,3,0
2001-04-25,1740.0525,1756.053,1640.0495,1658.05,5,0
2001-04-26,1658.0517,1658.0517,1560.0486,1604.05,10,0
2001-04-27,1580.0482,1644.0502,1580.0482,1638.05,5,0
2001-04-30,1640.0492,1694.0508,1640.0492,1666.05,5,0
2001-05-01,1670.0483,1732.0501,1654.0478,1730.05,4,0
2001-05-02,1730.0506,1750.0512,1694.0495,1710.05,4,0
2001-05-03,1670.0512,1690.0518,1620.0497,1630.05,3,0
2001-05-04,1630.0498,1670.051,1612.0492,1638.05,2,0
2001-05-07,1638.0487,1698.0505,1634.0486,1680.05,3,0
2001-05-08,1698.0472,1800.05,1684.0468,1800.05,5,0
2001-05-09,1780.0575,1896.0613,1760.0569,1856.06,6,0
2001-05-10,1858.051,1908.0524,1820.05,1820.05,6,0
2001-05-11,1820.0504,1820.0504,1798.0498,1806.05,4,0
2001-05-14,1802.0566,1948.0612,1802.0566,1910.06,5,0
2001-05-15,1900.0599,1930.0609,1854.0585,1902.06,10,0
2001-05-16,1902.0585,1976.0608,1876.0577,1950.06,13,0
2001-05-17,1944.0584,2000.0601,1938.0582,1998.06,9,0
2001-05-18,2000.0561,2190.0614,1982.0556,2140.06,15,0
2001-05-21,2140.0597,2172.0606,2040.0569,2150.06,9,0
2001-05-22,2160.0594,2188.0602,2142.059,2180.06,75,0
2001-05-23,2175.6097,2175.6097,2076.35,2076.35,6,0
2001-05-24,2076.35,2108.7613,2009.5016,2062.17,13,0
2001-05-25,2066.2185,2072.2956,2047.9872,2056.09,4,0
2001-05-29,2056.0899,2074.3213,2027.7301,2041.91,16,0
2001-05-30,2041.914,2041.914,1896.063,1944.68,8,0
2001-05-31,1944.6813,1975.067,1898.09,1898.09,5,0
2001-06-01,1904.1686,1914.2971,1883.9115,1908.22,5,0
2001-06-04,1928.4758,1995.3242,1928.4758,1968.99,4,0
2001-06-05,1954.8101,2025.71,1954.8101,2011.53,2,0
2001-06-06,1995.3166,2023.6764,1883.903,1904.16,2,0
2001-06-07,1904.1683,1904.1683,1721.8543,1723.88,7,0
2001-06-08,1721.8472,1742.1042,1681.3331,1729.95,4,0
2001-06-11,1721.8455,1742.1025,1691.46,1691.46,3,0
2001-06-12,1691.4656,1701.5941,1610.4373,1661.08,9,0
2001-06-13,1681.3312,1699.5625,1628.663,1648.92,4,0
2001-06-14,1646.9013,1661.0813,1584.1043,1600.31,4,0
2001-06-15,1620.5687,1689.4428,1604.363,1681.34,3,0
2001-06-18,1661.0755,1681.3325,1600.3045,1630.69,3,0
2001-06-19,1640.824,1640.824,1499.0244,1529.41,5,0
2001-06-20,1525.3613,1525.3613,1397.7415,1436.23,8,0
2001-06-21,1417.9972,1494.9742,1417.9972,1468.64,2,0
2001-06-22,1468.6325,1499.018,1417.99,1417.99,3,0
2001-06-25,1428.1228,1466.6112,1417.9943,1420.02,4,0
2001-06-26,1417.9936,1590.1785,1409.8908,1580.05,4,0
2001-06-27,1559.7986,1600.3128,1529.4129,1563.85,5,0
2001-06-28,1543.5929,1590.1843,1529.4129,1578.03,3,0
2001-06-29,1590.1791,1707.67,1569.922,1707.67,8,0
2001-07-02,1687.4142,1709.697,1628.6687,1661.08,4,0
2001-07-03,1640.8229,1681.3371,1640.8229,1661.08,1,0
2001-07-05,1681.3385,1705.6471,1640.8244,1671.21,1,0
2001-07-06,1673.2342,1697.5427,1650.9515,1661.08,3,0
2001-07-09,1663.1026,1679.3082,1600.3058,1612.46,4,0
2001-07-10,1620.5671,1626.6442,1600.31,1600.31,3,0
2001-07-11,1620.5628,1640.8198,1602.3315,1612.46,2,0
2001-07-12,1632.7146,1677.28,1620.5604,1677.28,3,0
2001-07-13,1697.5442,1697.5442,1671.21,1671.21,2,0
2001-07-16,1650.9528,1691.467,1640.8243,1642.85,2,0
2001-07-17,1640.8244,1671.21,1640.8244,1671.21,1,0
2001-07-18,1661.0772,1689.437,1630.6916,1669.18,1,0
2001-07-19,1671.2045,1701.59,1650.9474,1701.59,2,0
2001-07-20,1701.5971,1701.5971,1661.0829,1681.34,1,0
2001-07-23,1681.3341,1691.4626,1640.82,1640.82,1,0
2001-07-24,1640.8256,1640.8256,1519.283,1582.08,12,0
2001-07-25,1582.0757,1620.5641,1539.5359,1580.05,1,0
2001-07-26,1580.0516,1671.2084,1580.0516,1632.72,1,0
2001-07-27,1620.5603,1677.2799,1620.5603,1663.1,4,0
2001-07-30,1650.9488,1697.54,1600.3062,1697.54,2,0
2001-07-31,1687.413,1731.9785,1683.3616,1721.85,4,0
2001-08-01,1742.1071,1752.2356,1721.8501,1736.03,2,0
2001-08-02,1733.9992,1742.102,1600.303,1620.56,3,0
2001-08-03,1620.5656,1646.8998,1543.5887,1590.18,3,0
2001-08-06,1610.4368,1610.4368,1499.0229,1519.28,2,0
2001-08-07,1539.5345,1569.92,1513.2003,1569.92,4,0
2001-08-08,1559.7972,1578.0286,1549.6686,1567.9,2,0
2001-08-09,1567.8943,1569.92,1549.663,1569.92,3,0
2001-08-10,1559.7915,1569.92,1539.5345,1569.92,0,0
2001-08-13,1580.047,1580.047,1545.6101,1559.79,1,0
2001-08-14,1569.9183,1569.9183,1531.43,1531.43,2,0
2001-08-15,1539.5371,1547.6399,1503.0743,1519.28,1,0
2001-08-16,1488.8915,1509.1485,1478.763,1499.02,1,0
2001-08-17,1499.0211,1499.0211,1417.993,1438.25,1,0
2001-08-20,1417.9958,1458.51,1417.9958,1458.51,6,0
2001-08-21,1478.7671,1488.8956,1446.3558,1458.51,4,0
2001-08-22,1478.7453,1484.9411,1425.0478,1476.68,128,0
2001-08-23,1476.68,1495.2676,1464.2883,1476.68,2,0
2001-08-24,1482.8806,1546.9047,1456.0318,1513.86,2,0
2001-08-27,1513.8565,1565.4888,1511.7912,1538.64,2,0
2001-08-28,1538.6441,1588.2112,1530.3829,1579.95,1,0
2001-08-29,1584.077,1584.077,1548.9671,1569.62,2,0
2001-08-30,1553.0983,1567.5553,1515.923,1565.49,2,0
2001-08-31,1544.8352,1579.9451,1507.66,1507.66,3,0
2001-09-04,1497.3394,1532.4494,1497.3394,1501.47,2,0
2001-09-05,1501.4671,1530.3812,1493.2059,1522.12,1,0
2001-09-06,1507.66,1517.9864,1482.8765,1507.66,2,0
2001-09-07,1497.34,1522.1236,1468.4258,1497.34,1,0
2001-09-10,1487.0078,1538.64,1472.5508,1538.64,2,0
2001-09-17,1648.106,1648.106,1404.4011,1466.36,5,0
2001-09-18,1487.01,1548.9688,1447.7695,1487.01,2,0
2001-09-19,1482.8818,1487.0124,1406.4659,1470.49,3,0
2001-09-20,1470.4819,1470.4819,1313.5204,1383.74,4,0
2001-09-21,1290.8077,1373.4194,1280.4812,1342.44,4,0
2001-09-24,1363.0929,1410.5946,1290.8077,1342.44,6,0
2001-09-25,1332.1075,1342.434,1288.7366,1313.52,4,0
2001-09-26,1334.1728,1338.3034,1280.4755,1313.52,4,0
2001-09-27,1301.132,1394.07,1280.4791,1394.07,3,0
2001-09-28,1373.4163,1373.4163,1311.4577,1327.98,5,0
2001-10-01,1307.3318,1323.8541,1253.6341,1259.83,3,0
2001-10-02,1259.8236,1356.892,1259.8236,1270.15,4,0
2001-10-03,1290.8111,1363.0965,1276.354,1352.77,4,0
2001-10-04,1373.415,1445.7,1321.7829,1445.7,4,0
2001-10-05,1445.7022,1445.7022,1346.5684,1394.07,1,0
2001-10-08,1394.0693,1422.9833,1342.4371,1363.09,1,0
2001-10-09,1352.7665,1383.7458,1332.1135,1342.44,5,0
2001-10-10,1363.0879,1443.634,1361.0226,1414.72,2,0
2001-10-11,1404.4006,1445.7065,1404.4006,1435.38,3,0
2001-10-12,1431.2488,1431.2488,1383.7471,1404.4,1,0
2001-10-15,1394.0693,1394.0693,1356.8941,1363.09,3,0
2001-10-16,1383.743,1418.8529,1373.4165,1398.2,2,0
2001-10-17,1346.5653,1406.4585,1344.5,1344.5,11,0
2001-10-18,1352.7682,1394.0741,1330.05,1330.05,2,0
2001-10-19,1332.1135,1363.0929,1311.4606,1342.44,8,0
2001-10-22,1363.0872,1422.9804,1346.5649,1383.74,1,0
2001-10-23,1363.0893,1404.395,1321.7836,1332.11,3,0
2001-10-24,1332.113,1363.0923,1332.113,1346.57,2,0
2001-10-25,1342.44,1361.0276,1315.5912,1342.44,2,0
2001-10-26,1342.4353,1342.4353,1311.456,1340.37,4,0
2001-10-29,1352.7701,1383.7495,1317.66,1317.66,4,0
2001-10-30,1317.6553,1369.2876,1305.2635,1315.59,6,0
2001-10-31,1317.6599,1383.7495,1317.6599,1352.77,4,0
2001-11-01,1363.0941,1412.6612,1363.0941,1404.4,2,0
2001-11-02,1404.3982,1425.0511,1379.6147,1381.68,3,0
2001-11-05,1398.2041,1410.5959,1394.0735,1404.4,2,0
2001-11-06,1414.7207,1445.7,1404.3943,1445.7,1,0
2001-11-07,1445.7047,1474.6188,1439.5088,1447.77,2,0
2001-11-08,1466.3565,1476.6829,1443.6383,1456.03,2,0
2001-11-09,1456.0266,1480.81,1445.7001,1480.81,1,0
2001-11-12,1495.2712,1495.2712,1474.6183,1487.01,3,0
2001-11-13,1493.2007,1544.8328,1491.1354,1524.18,2,0
2001-11-14,1538.6452,1652.2365,1526.2534,1641.91,2,0
2001-11-15,1641.9023,1646.0329,1602.6619,1625.38,2,0
2001-11-16,1627.4506,1689.4094,1612.9936,1658.43,3,0
2001-11-19,1658.4329,1672.89,1608.8658,1672.89,2,0
2001-11-20,1659.8576,1659.8576,1613.6337,1645.15,122,0
2001-11-21,1645.147,1645.147,1584.2157,1592.62,2,0
2001-11-23,1613.6324,1664.0584,1586.3183,1628.34,1,0
2001-11-26,1628.3455,1668.2662,1580.0204,1617.84,2,0
2001-11-27,1624.1431,1624.1431,1592.6267,1598.93,1,0
2001-11-28,1596.8291,1617.84,1575.8182,1617.84,1,0
2001-11-29,1615.7363,1691.3754,1577.9167,1680.87,2,0
2001-11-30,1680.8685,1680.8685,1638.8467,1645.15,2,0
2001-12-03,1624.1442,1640.9529,1584.2234,1596.83,1,0
2001-12-04,1607.3328,1666.1633,1596.8273,1659.86,2,0
2001-12-05,1659.8634,1680.8744,1638.8525,1672.47,2,0
2001-12-06,1659.8557,1699.7762,1605.2275,1668.26,2,0
2001-12-07,1657.7554,1674.5641,1640.9467,1647.25,1,0
2001-12-10,1596.8291,1626.2444,1580.0204,1617.84,2,0
2001-12-11,1607.327,1607.327,1546.3957,1554.8,4,0
2001-12-12,1544.2983,1596.8254,1527.4896,1586.32,3,0
2001-12-13,1567.4102,1573.7134,1489.67,1489.67,3,0
2001-12-14,1502.2738,1533.79,1485.4651,1533.79,2,0
2001-12-17,1533.7892,1554.8,1493.8686,1554.8,2,0
2001-12-18,1571.6086,1575.8108,1523.2838,1554.8,2,0
2001-12-19,1533.7895,1542.1938,1491.7678,1495.97,2,0
2001-12-20,1495.97,1512.7787,1481.2624,1495.97,2,0
2001-12-21,1491.7715,1554.8041,1491.7715,1527.49,8,0
2001-12-24,1533.7956,1548.5033,1521.1891,1542.2,1,0
2001-12-26,1542.1967,1571.6119,1542.1967,1548.5,3,0
2001-12-27,1565.3065,1573.7108,1544.2957,1552.7,2,0
2001-12-28,1563.2049,1565.306,1504.3746,1514.88,2,0
2001-12-31,1502.2789,1533.7953,1481.268,1504.38,4,0
2002-01-02,1495.9767,1502.28,1472.8647,1502.28,1,0
2002-01-03,1523.2909,1523.2909,1481.2691,1502.28,4,0
2002-01-04,1502.2761,1552.7022,1502.2761,1548.5,3,0
2002-01-07,1537.9946,1565.3087,1521.1859,1548.5,6,0
2002-01-08,1533.7946,1544.3,1523.2891,1544.3,2,0
2002-01-09,1548.4987,1554.8019,1523.2857,1531.69,1,0
2002-01-10,1537.9922,1537.9922,1525.3857,1533.79,1,0
2002-01-11,1531.6942,1531.6942,1502.2789,1504.38,5,0
2002-01-14,1502.2732,1516.9808,1474.9592,1495.97,3,0
2002-01-15,1495.9724,1512.7811,1474.9616,1510.68,4,0
2002-01-16,1523.2874,1523.2874,1483.3667,1489.67,2,0
2002-01-17,1498.0778,1502.28,1481.2691,1502.28,3,0
2002-01-18,1491.7735,1523.2898,1474.9647,1504.38,1,0
2002-01-22,1516.9873,1592.6265,1485.4709,1580.02,3,0
2002-01-23,1596.8281,1596.8281,1491.7737,1523.29,3,0
2002-01-24,1491.7766,1504.3831,1472.8667,1479.17,3,0
2002-01-25,1474.9644,1479.1666,1369.91,1369.91,7,0
2002-01-28,1378.3097,1439.2411,1367.8043,1437.14,3,0
2002-01-29,1437.1453,1437.1453,1378.3147,1407.73,1,0
2002-01-30,1428.7365,1439.2419,1376.2094,1416.13,1,0
2002-01-31,1414.0355,1414.0355,1386.7213,1403.53,2,0
2002-02-01,1397.2217,1407.7271,1355.2,1355.2,3,0
2002-02-04,1355.2031,1361.5064,1315.2824,1329.99,2,0
2002-02-05,1323.6889,1334.1944,1313.1834,1325.79,1,0
2002-02-06,1313.1812,1323.6867,1197.6213,1214.43,7,0
2002-02-07,1214.4278,1252.2474,1199.7202,1218.63,2,0
2002-02-08,1218.6326,1281.6653,1210.2282,1252.25,6,0
2002-02-11,1256.4498,1260.652,1229.1357,1237.54,2,0
2002-02-12,1237.5354,1250.1419,1212.3224,1227.03,2,0
2002-02-13,1218.6334,1239.6444,1124.0843,1231.24,11,0
2002-02-14,1239.6455,1260.6564,1220.7356,1229.14,1,0
2002-02-15,1210.224,1281.6608,1210.224,1260.65,2,0
2002-02-19,1269.0543,1304.7728,1260.65,1260.65,64,0
2002-02-20,1260.2193,1341.94,1260.2193,1341.94,3,0
2002-02-21,1344.0919,1344.0919,1247.3173,1258.07,2,0
2002-02-22,1279.5758,1344.0922,1251.6186,1335.49,2,0
2002-02-25,1333.3417,1365.6,1303.234,1365.6,2,0
2002-02-26,1311.8341,1389.2538,1311.8341,1374.2,1,0
2002-02-27,1384.9563,1541.9466,1384.9563,1516.14,8,0
2002-02-28,1518.2899,1537.6449,1479.58,1479.58,2,0
2002-03-01,1481.7242,1544.09,1481.7242,1544.09,3,0
2002-03-04,1537.645,1587.1077,1537.645,1557,4,0
2002-03-05,1574.2067,1591.4111,1494.6361,1548.4,2,0
2002-03-06,1559.1522,1591.4106,1550.55,1589.26,2,0
2002-03-07,1580.6578,1602.1633,1572.0556,1589.26,1,0
2002-03-08,1591.4072,1591.4072,1524.7401,1563.45,1,0
2002-03-11,1559.1466,1580.652,1520.4367,1533.34,1,0
2002-03-12,1511.8389,1541.9466,1507.5378,1516.14,1,0
2002-03-13,1494.6279,1511.8323,1389.2513,1423.66,2,0
2002-03-14,1419.3623,1488.1799,1410.7601,1449.47,2,0
2002-03-15,1397.8527,1473.1217,1387.1,1387.1,4,0
2002-03-18,1473.1238,1483.8765,1419.3602,1458.07,2,0
2002-03-19,1447.3245,1477.4322,1421.5178,1430.12,1,0
2002-03-20,1419.3667,1436.5711,1389.2589,1393.56,1,0
2002-03-21,1393.5594,1400.0111,1369.9033,1395.71,2,0
2002-03-22,1387.1083,1395.7106,1350.5489,1354.85,1,0
2002-03-25,1367.7498,1367.7498,1281.7278,1290.33,3,0
2002-03-26,1311.8345,1333.34,1281.7268,1333.34,2,0
2002-03-27,1374.2034,1408.6122,1318.289,1400.01,3,0
2002-03-28,1415.0598,1440.8664,1354.8445,1376.35,3,0
2002-04-01,1397.8617,1451.6256,1380.6572,1430.12,2,0
2002-04-02,1453.7705,1486.0288,1451.62,1451.62,1,0
2002-04-03,1473.1294,1475.2799,1397.86,1397.86,2,0
2002-04-04,1408.6111,1440.8694,1393.5572,1404.31,2,0
2002-04-05,1393.5545,1430.1138,1365.5974,1415.06,2,0
2002-04-08,1425.8144,1425.8144,1397.8573,1408.61,2,0
2002-04-09,1397.8545,1481.7258,1397.8545,1419.36,2,0
2002-04-10,1430.1162,1492.4822,1421.514,1483.88,1,0
2002-04-11,1483.8764,1492.4785,1419.36,1419.36,1,0
2002-04-12,1427.9673,1516.14,1421.5157,1516.14,2,0
2002-04-15,1505.3831,1505.3831,1438.7162,1453.77,2,0
2002-04-16,1458.0709,1535.4905,1458.0709,1533.34,2,0
2002-04-17,1529.0376,1535.4893,1494.6289,1498.93,2,0
2002-04-18,1488.1801,1548.3955,1419.3625,1526.89,4,0
2002-04-19,1526.8857,1554.8427,1522.5846,1544.09,2,0
2002-04-22,1526.8854,1526.8854,1486.0251,1505.38,2,0
2002-04-23,1516.1335,1548.3916,1494.628,1541.94,1,0
2002-04-24,1556.9988,1589.2571,1507.5361,1522.59,3,0
2002-04-25,1505.3814,1526.8869,1443.0156,1460.22,2,0
2002-04-26,1438.7194,1462.3755,1397.8589,1402.16,5,0
2002-04-29,1404.3062,1443.016,1397.8545,1419.36,3,0
2002-04-30,1430.1194,1470.98,1410.7644,1470.98,4,0
2002-05-01,1462.3762,1516.14,1412.9134,1516.14,2,0
2002-05-02,1516.1422,1584.96,1501.0883,1584.96,3,0
2002-05-03,1563.4486,1563.4486,1462.3729,1490.33,2,0
2002-05-06,1505.3855,1516.1383,1483.88,1483.88,1,0
2002-05-07,1526.8904,1526.8904,1483.8795,1486.03,1,0
2002-05-08,1492.4817,1524.74,1483.8795,1524.74,1,0
2002-05-09,1505.3849,1544.0948,1486.03,1486.03,1,0
2002-05-10,1488.1754,1505.3798,1462.3689,1466.67,1,0
2002-05-13,1473.1279,1520.44,1466.6762,1520.44,1,0
2002-05-14,1720.4382,1827.9656,1636.5669,1688.18,25,0
2002-05-15,1838.7181,1924.74,1784.9544,1924.74,80,0
2002-05-16,2150.5517,2172.0572,1860.2272,1870.98,80,0
2002-05-17,1892.4805,2030.1155,1883.8783,2008.61,43,0
2002-05-20,2139.7983,2150.5511,2086.0346,2146.25,60,0
2002-05-21,2161.2978,2193.556,1935.4906,2051.62,102,0
2002-05-22,1985.7199,2018.4515,1702.0456,1789.33,39,0
2002-05-23,1791.5186,1861.3464,1638.7704,1854.8,21,0
2002-05-24,1876.6161,1922.4405,1728.2325,1756.6,12,0
2002-05-28,1745.6929,1767.5141,1682.4115,1691.14,16,0
2002-05-29,1680.2238,1680.2238,1560.2078,1603.85,22,0
2002-05-30,1603.851,1627.8542,1592.9405,1623.49,10,0
2002-05-31,1614.761,1647.4927,1582.0294,1634.4,14,0
2002-06-03,1614.7652,1680.2286,1582.0335,1630.04,7,0
2002-06-04,1630.0436,1682.4145,1584.2191,1636.59,6,0
2002-06-05,1614.7675,1658.4099,1582.0358,1586.4,7,0
2002-06-06,1582.0317,1588.578,1531.8431,1549.3,7,0
2002-06-07,1516.57,1538.3912,1505.6594,1516.57,8,0
2002-06-10,1516.5658,1549.2974,1516.5658,1520.93,5,0
2002-06-11,1516.5668,1571.1195,1516.5668,1540.57,4,0
2002-06-12,1549.3058,1636.5906,1525.3024,1625.68,8,0
2002-06-13,1603.8522,1634.4018,1549.2994,1560.21,5,0
2002-06-14,1538.3955,1612.5876,1534.0312,1584.22,3,0
2002-06-17,1592.9431,1636.5854,1592.9431,1610.4,4,0
2002-06-18,1610.403,1826.4327,1573.307,1813.34,16,0
2002-06-19,1865.7038,1896.2533,1789.3299,1830.79,20,0
2002-06-20,1824.2465,1824.2465,1758.7831,1776.24,7,0
2002-06-21,1798.0673,1798.0673,1723.8752,1739.15,7,0
2002-06-24,1684.5887,1789.33,1662.7676,1789.33,7,0
2002-06-25,1822.0654,1850.4329,1789.3337,1795.88,10,0
2002-06-26,1774.0547,1826.4253,1691.1345,1800.24,8,0
2002-06-27,1843.8851,1909.3485,1813.3355,1900.62,13,0
2002-06-28,1900.621,1920.26,1811.1543,1920.26,16,0
2002-07-01,1909.3496,1920.2602,1865.7073,1878.8,7,0
2002-07-02,1878.8048,1894.0797,1832.9803,1863.53,5,0
2002-07-03,1841.7032,1841.7032,1800.2431,1817.7,3,0
2002-07-05,1824.2494,1846.0706,1789.3356,1835.16,2,0
2002-07-08,1822.0654,1828.6117,1789.3337,1795.88,5,0
2002-07-09,1789.3391,1811.1603,1765.3358,1769.7,5,0
2002-07-10,1767.5089,1789.33,1739.1415,1789.33,6,0
2002-07-11,1784.9664,1784.9664,1734.7779,1736.96,5,0
2002-07-12,1739.1466,1765.3319,1669.3188,1691.14,4,0
2002-07-15,1691.1406,1717.326,1649.6804,1680.23,6,0
2002-07-16,1680.2253,1691.1359,1647.4937,1654.04,5,0
2002-07-17,1675.8617,1708.5933,1634.4016,1643.13,5,0
2002-07-18,1636.5906,1667.1403,1625.68,1625.68,5,0
2002-07-19,1625.6712,1636.5817,1562.39,1562.39,6,0
2002-07-22,1540.57,1562.3911,1510.0205,1540.57,6,0
2002-07-23,1527.4775,1547.1165,1440.1931,1457.65,10,0
2002-07-24,1363.8219,1516.57,1363.8219,1516.57,12,0
2002-07-25,1516.5713,1577.6706,1483.8396,1566.76,4,0
2002-07-26,1560.2111,1560.2111,1527.4794,1538.39,3,0
2002-07-29,1529.6634,1582.0342,1529.6634,1577.67,4,0
2002-07-30,1555.8442,1577.6653,1531.841,1551.48,3,0
2002-07-31,1547.12,1606.0371,1527.481,1547.12,3,0
2002-08-01,1531.8466,1558.032,1483.84,1483.84,5,0
2002-08-02,1483.8381,1505.6592,1440.1958,1444.56,8,0
2002-08-05,1451.1082,1510.0254,1451.1082,1483.84,4,0
2002-08-06,1490.3852,1560.2129,1490.3852,1505.66,4,0
2002-08-07,1494.7442,1551.479,1483.8336,1531.84,3,0
2002-08-08,1538.3884,1549.299,1518.7494,1529.66,5,0
2002-08-09,1525.2968,1575.4854,1512.2041,1549.3,5,0
2002-08-12,1527.48,1538.3906,1516.5694,1527.48,3,0
2002-08-13,1538.3936,1590.7645,1538.3936,1544.94,5,0
2002-08-14,1566.7541,1603.85,1531.8404,1603.85,3,0
2002-08-15,1619.1285,1619.1285,1571.122,1610.4,3,0
2002-08-16,1592.9414,1656.2227,1586.3951,1643.13,4,0
2002-08-19,1610.4013,1695.5039,1601.6729,1660.59,6,0
2002-08-20,1638.7704,1691.1412,1606.0386,1669.32,62,0
2002-08-21,1688.877,1762.2099,1688.877,1742.21,5,0
2002-08-22,1733.3158,1766.6488,1711.0938,1757.76,4,0
2002-08-23,1757.7661,1757.7661,1671.1,1671.1,4,0
2002-08-26,1671.0935,1788.87,1671.0935,1788.87,4,0
2002-08-27,1768.8701,1788.8699,1677.76,1677.76,2,0
2002-08-28,1666.651,1688.873,1655.54,1655.54,4,0
2002-08-29,1677.762,1733.317,1655.54,1655.54,4,0
2002-08-30,1655.538,1722.204,1655.538,1677.76,3,0
2002-09-03,1655.5452,1699.9894,1599.99,1599.99,4,0
2002-09-04,1599.9859,1651.0966,1595.5415,1644.43,4,0
2002-09-05,1622.211,1651.0997,1599.989,1611.1,2,0
2002-09-06,1611.101,1655.5452,1591.1012,1599.99,3,0
2002-09-09,1599.9875,1611.0985,1559.9878,1562.21,3,0
2002-09-10,1566.653,1571.0974,1486.6537,1533.32,12,0
2002-09-11,1533.3166,1551.0942,1522.2056,1526.65,4,0
2002-09-12,1515.5376,1526.6485,1482.2046,1497.76,8,0
2002-09-13,1488.88,1499.991,1455.5469,1488.88,5,0
2002-09-16,1511.0934,1546.6486,1511.0934,1517.76,2,0
2002-09-17,1519.9852,1526.6518,1473.319,1484.43,3,0
2002-09-18,1473.3178,1488.8732,1437.7626,1475.54,5,0
2002-09-19,1466.6498,1473.3164,1388.8729,1446.65,5,0
2002-09-20,1477.7686,1477.7686,1424.4356,1428.88,5,0
2002-09-23,1422.2109,1439.9885,1391.1,1391.1,3,0
2002-09-24,1377.7688,1395.5465,1359.9912,1368.88,4,0
2002-09-25,1375.5477,1382.2143,1348.8812,1357.77,9,0
2002-09-26,1355.5469,1388.88,1351.1025,1388.88,3,0
2002-09-27,1399.9921,1433.3252,1359.9923,1377.77,3,0
2002-09-30,1355.5447,1399.9888,1342.2115,1391.1,5,0
2002-10-01,1413.3239,1531.1009,1399.9907,1499.99,5,0
2002-10-02,1488.8761,1511.0981,1422.21,1422.21,3,0
2002-10-03,1444.429,1477.762,1431.0958,1455.54,3,0
2002-10-04,1466.6483,1466.6483,1373.3161,1417.76,2,0
2002-10-07,1431.1002,1486.6553,1404.4337,1451.1,5,0
2002-10-08,1473.3198,1477.7642,1448.8756,1453.32,4,0
2002-10-09,1431.0972,1473.319,1364.4312,1373.32,2,0
2002-10-10,1366.6549,1428.8766,1317.7665,1422.21,8,0
2002-10-11,1422.2061,1466.65,1388.8731,1466.65,2,0
2002-10-14,1411.0972,1466.6522,1411.0972,1464.43,2,0
2002-10-15,1448.8744,1482.2074,1433.319,1444.43,3,0
2002-10-16,1462.2135,1497.7688,1444.4358,1488.88,3,0
2002-10-17,1466.6493,1519.982,1466.6493,1497.76,2,0
2002-10-18,1488.8732,1488.8732,1444.4292,1475.54,2,0
2002-10-21,1466.6579,1488.88,1444.4358,1488.88,2,0
2002-10-22,1466.6498,1468.872,1439.9834,1446.65,2,0
2002-10-23,1453.3236,1499.99,1428.8794,1499.99,3,0
2002-10-24,1499.991,1511.1021,1453.3247,1488.88,3,0
2002-10-25,1484.4273,1537.76,1477.7607,1537.76,1,0
2002-10-28,1535.5441,1535.5441,1488.8778,1491.1,2,0
2002-10-29,1499.9856,1504.43,1466.6526,1504.43,2,0
2002-10-30,1493.3184,1555.54,1493.3184,1555.54,4,0
2002-10-31,1533.3242,1555.5463,1488.88,1488.88,2,0
2002-11-01,1477.7661,1542.21,1468.8772,1542.21,2,0
2002-11-04,1528.8712,1553.3154,1508.8714,1537.76,1,0
2002-11-05,1522.2039,1539.9815,1439.9827,1477.76,4,0
2002-11-06,1497.7605,1537.76,1497.7605,1537.76,2,0
2002-11-07,1522.208,1546.6522,1499.986,1544.43,2,0
2002-11-08,1533.3222,1544.4332,1511.1001,1531.1,2,0
2002-11-11,1511.0999,1531.0997,1491.1,1491.1,1,0
2002-11-12,1513.32,1542.2086,1495.5424,1513.32,1,0
2002-11-13,1491.1013,1535.5455,1491.1013,1519.99,1,0
2002-11-14,1526.6514,1555.54,1517.7626,1555.54,2,0
2002-11-15,1533.3146,1553.3144,1531.0924,1548.87,1,0
2002-11-18,1553.3207,1559.9873,1493.3212,1502.21,5,0
2002-11-19,1511.0942,1528.8717,1479.9834,1486.65,60,0
2002-11-20,1493.0069,1508.89,1288.7963,1508.89,3,0
2002-11-21,1497.545,1536.1181,1497.545,1508.89,4,0
2002-11-22,1520.233,1542.9231,1504.35,1504.35,2,0
2002-11-25,1508.8889,1552,1488.4678,1552,3,0
2002-11-26,1547.4621,1563.3452,1499.813,1506.62,2,0
2002-11-27,1511.154,1576.955,1511.154,1565.61,3,0
2002-11-29,1558.803,1558.803,1504.347,1520.23,1,0
2002-12-02,1520.23,1540.651,1474.85,1497.54,5,0
2002-12-03,1474.854,1493.0061,1452.164,1461.24,3,0
2002-12-04,1461.236,1486.195,1395.435,1452.16,4,0
2002-12-05,1463.5101,1463.5101,1429.475,1440.82,2,0
2002-12-06,1429.4771,1429.4771,1395.442,1399.98,4,0
2002-12-09,1397.709,1429.4751,1377.2879,1395.44,4,0
2002-12-10,1395.4389,1443.0881,1395.4389,1415.86,2,0
2002-12-11,1429.478,1449.8991,1399.9809,1424.94,2,0
2002-12-12,1418.132,1452.1671,1418.132,1422.67,3,0
2002-12-13,1429.4771,1440.8222,1393.173,1399.98,2,0
2002-12-16,1402.242,1431.739,1395.435,1429.47,3,0
2002-12-17,1427.2091,1438.5542,1384.0979,1402.25,3,0
2002-12-18,1397.705,1411.319,1384.091,1386.36,2,0
2002-12-19,1386.367,1388.6361,1372.753,1379.56,2,0
2002-12-20,1402.242,1429.47,1386.359,1429.47,5,0
2002-12-23,1395.4428,1424.94,1381.8288,1424.94,2,0
2002-12-24,1415.856,1415.856,1384.09,1384.09,1,0
2002-12-26,1361.402,1390.899,1361.402,1365.94,3,0
2002-12-27,1352.3299,1384.096,1352.3299,1375.02,3,0
2002-12-30,1381.822,1390.898,1363.67,1363.67,4,0
2002-12-31,1370.478,1456.7001,1361.402,1365.94,5,0
2003-01-02,1388.6309,1461.239,1388.6309,1458.97,3,0
2003-01-03,1458.973,1470.318,1443.0899,1465.78,3,0
2003-01-06,1443.0927,1520.2392,1443.0927,1495.28,3,0
2003-01-07,1508.8871,1508.8871,1440.817,1456.7,3,0
2003-01-08,1452.16,1452.16,1388.628,1406.78,3,0
2003-01-09,1406.7886,1474.859,1404.5196,1472.59,2,0
2003-01-10,1452.1668,1497.547,1440.8218,1490.74,2,0
2003-01-13,1520.233,1536.1161,1504.35,1504.35,4,0
2003-01-14,1527.0457,1586.04,1502.0865,1586.04,6,0
2003-01-15,1586.0361,1586.0361,1520.2349,1554.27,2,0
2003-01-16,1556.541,1565.617,1552.003,1558.81,1,0
2003-01-17,1554.27,1565.615,1531.5799,1554.27,3,0
2003-01-21,1545.191,1545.191,1504.349,1524.77,2,0
2003-01-22,1536.1182,1536.1182,1483.931,1486.2,2,0
2003-01-23,1486.2,1517.9661,1481.662,1486.2,2,0
2003-01-24,1486.2032,1486.2032,1434.0159,1447.63,3,0
2003-01-27,1436.2821,1470.3172,1418.13,1418.13,2,0
2003-01-28,1438.5539,1447.63,1390.9047,1447.63,3,0
2003-01-29,1440.8201,1440.8201,1384.0949,1418.13,3,0
2003-01-30,1436.277,1443.084,1388.628,1406.78,4,0
2003-01-31,1406.7859,1429.476,1399.9789,1420.4,3,0
2003-02-03,1465.7791,1465.7791,1427.206,1440.82,2,0
2003-02-04,1436.2821,1436.2821,1399.9779,1418.13,1,0
2003-02-05,1429.47,1431.739,1388.628,1406.78,2,0
2003-02-06,1395.4369,1434.01,1388.6299,1434.01,3,0
2003-02-07,1429.4751,1429.4751,1388.633,1395.44,3,0
2003-02-10,1388.6309,1413.59,1379.5549,1413.59,2,0
2003-02-11,1424.936,1424.936,1388.6319,1415.86,3,0
2003-02-12,1404.516,1404.516,1386.364,1395.44,2,0
2003-02-13,1395.44,1404.516,1361.4049,1395.44,5,0
2003-02-14,1390.902,1404.516,1359.1359,1395.44,5,0
2003-02-18,1395.442,1406.787,1386.3659,1399.98,1,0
2003-02-19,1404.511,1411.318,1393.166,1406.78,2,0
2003-02-20,1409.053,1409.053,1388.632,1393.17,0,0
2003-02-21,1384.0939,1418.129,1379.5559,1415.86,2,0
2003-02-24,1422.664,1422.664,1372.746,1386.36,3,0
2003-02-25,1384.089,1409.048,1361.399,1381.82,61,0
2003-02-26,1386.0052,1416.1862,1383.6835,1392.97,3,0
2003-02-27,1411.5429,1411.5429,1392.97,1392.97,3,0
2003-02-28,1392.9652,1413.8597,1392.9652,1399.93,2,0
2003-03-03,1399.9362,1416.1875,1360.4687,1376.72,7,0
2003-03-04,1386.0009,1390.6441,1344.212,1355.82,2,0
2003-03-05,1355.8223,1392.9681,1355.8223,1381.36,3,0
2003-03-06,1381.3643,1386.0076,1346.54,1346.54,3,0
2003-03-07,1344.2118,1365.1063,1265.2771,1283.85,4,0
2003-03-10,1276.8903,1309.3929,1253.6741,1290.82,7,0
2003-03-11,1290.8125,1300.0989,1255.9884,1258.31,2,0
2003-03-12,1239.7468,1274.5711,1207.244,1244.39,3,0
2003-03-13,1253.6707,1283.8516,1237.4194,1281.53,3,0
2003-03-14,1297.7851,1332.6094,1293.1419,1304.75,2,0
2003-03-17,1311.7149,1390.65,1311.7149,1390.65,4,0
2003-03-18,1390.6436,1413.8597,1369.7491,1399.93,2,0
2003-03-19,1395.2916,1399.9348,1348.8593,1392.97,3,0
2003-03-20,1381.3581,1390.6445,1334.9258,1369.75,2,0
2003-03-21,1369.7519,1388.3248,1334.9277,1381.36,2,0
2003-03-24,1369.7523,1388.3252,1300.1039,1323.32,2,0
2003-03-25,1323.319,1383.681,1323.319,1353.5,2,0
2003-03-26,1346.5335,1346.5335,1283.85,1283.85,2,0
2003-03-27,1283.8551,1300.1065,1279.2119,1290.82,3,0
2003-03-28,1300.1081,1307.073,1279.2135,1288.5,1,0
2003-03-31,1281.5332,1290.8197,1276.89,1276.89,4,0
2003-04-01,1276.8828,1281.5261,1255.9884,1258.31,2,0
2003-04-02,1258.3187,1279.2132,1242.0673,1274.57,3,0
2003-04-03,1272.2455,1330.2859,1262.959,1293.14,2,0
2003-04-04,1311.7106,1337.2484,1260.6352,1267.6,1,0
2003-04-07,1255.9903,1316.3522,1255.9903,1269.92,2,0
2003-04-08,1272.24,1286.1696,1255.9888,1272.24,3,0
2003-04-09,1288.4952,1318.6761,1276.8871,1295.46,3,0
2003-04-10,1307.0677,1311.711,1281.53,1281.53,3,0
2003-04-11,1288.4909,1290.8125,1258.31,1258.31,3,0
2003-04-14,1253.6719,1267.6016,1253.6719,1265.28,4,0
2003-04-15,1260.6348,1267.5997,1246.7052,1253.67,3,0
2003-04-16,1249.0245,1253.6677,1225.8084,1228.13,5,0
2003-04-17,1242.0619,1265.2781,1232.7755,1253.67,3,0
2003-04-21,1246.7114,1246.7114,1223.4951,1230.46,2,0
2003-04-22,1235.0952,1251.3464,1230.452,1242.06,5,0
2003-04-23,1242.0665,1253.6746,1230.4584,1232.78,6,0
2003-04-24,1253.6749,1262.9613,1235.1019,1246.71,6,0
2003-04-25,1253.6684,1265.2764,1242.0604,1255.99,7,0
2003-04-28,1267.5968,1272.24,1253.6672,1272.24,5,0
2003-04-29,1274.5648,1283.8513,1267.6,1267.6,3,0
2003-04-30,1276.8839,1323.3161,1258.3111,1300.1,8,0
2003-05-01,1297.7826,1341.8932,1290.8177,1337.25,5,0
2003-05-02,1337.2509,1413.8642,1337.2509,1379.04,5,0
2003-05-05,1379.0413,1392.971,1348.8603,1362.79,3,0
2003-05-06,1388.3216,1390.6432,1369.7487,1386,3,0
2003-05-07,1386.0035,1402.2548,1369.7522,1395.29,3,0
2003-05-08,1402.2536,1420.8264,1376.7158,1411.54,11,0
2003-05-09,1411.5438,1434.76,1404.579,1434.76,3,0
2003-05-12,1434.7552,1451.0064,1423.1471,1441.72,3,0
2003-05-13,1437.0835,1451.0132,1432.4403,1446.37,2,0
2003-05-14,1451.0113,1451.0113,1423.1519,1434.76,3,0
2003-05-15,1427.7938,1451.01,1427.7938,1451.01,2,0
2003-05-16,1441.7184,1462.6129,1441.7184,1444.04,3,0
2003-05-19,1439.3997,1455.651,1425.47,1425.47,3,0
2003-05-20,1439.4019,1460.2965,1432.4371,1451.01,58,0
2003-05-21,1486.1487,1486.1487,1445.79,1445.79,6,0
2003-05-22,1455.2782,1455.2782,1429.1639,1438.66,3,0
2003-05-23,1436.2876,1474.2721,1424.4175,1467.15,3,0
2003-05-27,1460.034,1469.5302,1441.0417,1457.66,3,0
2003-05-28,1448.1638,1474.2783,1443.4158,1457.66,3,0
2003-05-29,1457.6579,1471.9021,1448.1618,1464.78,4,0
2003-05-30,1464.7738,1486.14,1450.5296,1486.14,5,0
2003-06-02,1474.2771,1531.254,1467.155,1528.88,5,0
2003-06-03,1519.3818,1538.374,1514.6337,1536,5,0
2003-06-04,1536.0033,1585.8581,1536.0033,1581.11,3,0
2003-06-05,1581.1092,1628.59,1576.3612,1628.59,3,0
2003-06-06,1628.5845,1628.5845,1590.6,1590.6,4,0
2003-06-09,1583.4782,1595.3484,1566.86,1566.86,2,0
2003-06-10,1590.5989,1685.56,1590.5989,1685.56,8,0
2003-06-11,1704.5575,1775.7786,1652.3288,1735.42,8,0
2003-06-12,1733.0439,1742.54,1692.6853,1742.54,4,0
2003-06-13,1752.037,1752.037,1654.7016,1683.19,4,0
2003-06-16,1697.4369,1768.6581,1697.4369,1763.91,5,0
2003-06-17,1766.2835,1806.6421,1752.0393,1799.52,7,0
2003-06-18,1790.016,1809.0082,1782.8939,1792.39,3,0
2003-06-19,1804.2619,1825.6282,1782.8957,1809.01,3,0
2003-06-20,1804.2642,1825.6305,1790.02,1790.02,2,0
2003-06-23,1790.0232,1804.2674,1685.5656,1711.68,5,0
2003-06-24,1702.1785,1744.911,1638.0797,1661.82,6,0
2003-06-25,1661.8196,1704.5521,1661.8196,1697.43,4,0
2003-06-26,1685.5597,1709.3,1685.5597,1709.3,3,0
2003-06-27,1709.3065,1718.8027,1673.696,1676.07,5,0
2003-06-30,1668.944,1692.6843,1657.0739,1666.57,5,0
2003-07-01,1673.6963,1673.6963,1614.3454,1652.33,4,0
2003-07-02,1661.8196,1697.43,1649.9494,1697.43,5,0
2003-07-03,1685.5599,1709.3001,1685.5599,1697.43,1,0
2003-07-07,1721.1699,1744.9101,1699.8036,1733.04,3,0
2003-07-08,1735.4196,1766.2821,1714.0533,1759.16,3,0
2003-07-09,1775.774,1775.774,1704.5531,1773.4,4,0
2003-07-10,1749.6663,1759.1625,1673.6971,1728.3,3,0
2003-07-11,1730.6716,1759.16,1721.1754,1759.16,2,0
2003-07-14,1766.2761,1780.5203,1737.7878,1756.78,2,0
2003-07-15,1759.1544,1761.5285,1685.5596,1721.17,2,0
2003-07-16,1733.044,1742.5402,1711.6777,1730.67,2,0
2003-07-17,1721.1701,1730.6663,1685.5597,1709.3,2,0
2003-07-18,1733.0481,1733.0481,1673.6971,1728.3,2,0
2003-07-21,1721.1789,1721.1789,1666.576,1668.95,2,0
2003-07-22,1690.3116,1721.174,1638.0829,1718.8,1,0
2003-07-23,1728.2958,1744.914,1685.5632,1742.54,2,0
2003-07-24,1744.9163,1763.9086,1721.176,1723.55,2,0
2003-07-25,1723.5439,1766.2764,1704.5517,1733.04,2,0
2003-07-28,1721.1734,1768.654,1716.4253,1766.28,3,0
2003-07-29,1773.4003,1775.7743,1733.0418,1749.66,2,0
2003-07-30,1754.4062,1766.2764,1721.1699,1733.04,2,0
2003-07-31,1680.8134,1747.2863,1680.8134,1725.92,3,0
2003-08-01,1725.9224,1725.9224,1695.06,1695.06,2,0
2003-08-04,1709.3006,1709.3006,1661.82,1661.82,3,0
2003-08-05,1678.4381,1704.5524,1661.8199,1673.69,2,0
2003-08-06,1673.6901,1697.4304,1661.82,1661.82,2,0
2003-08-07,1657.0758,1695.0603,1640.4576,1671.32,3,0
2003-08-08,1685.5623,1704.5545,1666.57,1666.57,1,0
2003-08-11,1673.6958,1695.0621,1659.4516,1687.94,2,0
2003-08-12,1690.3121,1697.4342,1673.6939,1683.19,2,0
2003-08-13,1683.1881,1695.0582,1649.9516,1678.44,3,0
2003-08-14,1668.9439,1685.5621,1652.3257,1678.44,2,0
2003-08-15,1685.5597,1716.4221,1640.4532,1709.3,2,0
2003-08-18,1697.4356,1725.924,1683.1914,1723.55,3,0
2003-08-19,1723.5477,1744.914,1714.0516,1742.54,56,0
2003-08-20,1739.6386,1744.4776,1705.7652,1732.38,5,0
2003-08-21,1725.1177,1763.83,1725.1177,1763.83,2,0
2003-08-22,1763.8358,1763.8358,1717.8647,1742.06,2,0
2003-08-25,1727.5381,1729.9576,1705.7624,1717.86,1,0
2003-08-26,1705.76,1715.4381,1686.4039,1705.76,2,0
2003-08-27,1705.7657,1734.8,1703.3462,1734.8,1,0
2003-08-28,1725.1228,1739.64,1693.669,1739.64,2,0
2003-08-29,1729.9614,1739.6395,1715.4443,1737.22,2,0
2003-09-02,1725.1191,1771.09,1703.3434,1771.09,3,0
2003-09-03,1775.9286,1788.0262,1729.9577,1768.67,3,0
2003-09-04,1768.6671,1773.5061,1713.0182,1754.15,2,0
2003-09-05,1729.9552,1742.0528,1696.0819,1705.76,3,0
2003-09-08,1705.7657,1734.8,1698.5071,1734.8,2,0
2003-09-09,1722.6986,1725.1181,1696.0838,1715.44,2,0
2003-09-10,1703.3487,1703.3487,1613.8261,1645.28,12,0
2003-09-11,1633.1772,1676.7286,1621.0796,1669.47,5,0
2003-09-12,1657.3724,1679.1481,1645.2748,1669.47,2,0
2003-09-15,1686.4115,1688.831,1642.86,1642.86,2,0
2003-09-16,1657.3733,1681.5686,1625.9195,1674.31,5,0
2003-09-17,1662.2143,1676.7315,1633.18,1633.18,1,0
2003-09-18,1633.1767,1669.4695,1633.1767,1667.05,5,0
2003-09-19,1633.1748,1681.5652,1625.9163,1657.37,6,0
2003-09-22,1645.2743,1669.4695,1633.1767,1667.05,4,0
2003-09-23,1647.6938,1667.05,1638.0157,1667.05,2,0
2003-09-24,1657.37,1664.6286,1628.3358,1657.37,3,0
2003-09-25,1657.3704,1657.3704,1596.8824,1608.98,3,0
2003-09-26,1596.8805,1608.9781,1572.6853,1599.3,3,0
2003-09-29,1596.8867,1606.5648,1560.5938,1579.95,5,0
2003-09-30,1589.6281,1589.6281,1548.4962,1579.95,4,0
2003-10-01,1572.6937,1642.86,1555.757,1642.86,5,0
2003-10-02,1633.1742,1633.1742,1579.9448,1604.14,4,0
2003-10-03,1608.9796,1657.37,1604.1406,1657.37,4,0
2003-10-06,1662.211,1686.4062,1662.211,1667.05,2,0
2003-10-07,1657.3771,1693.67,1638.0208,1693.67,2,0
2003-10-08,1693.6624,1705.76,1647.6916,1705.76,2,0
2003-10-09,1705.759,1717.8566,1691.2419,1700.92,12,0
2003-10-10,1693.661,1700.9195,1650.1097,1698.5,4,0
2003-10-13,1691.2419,1720.2761,1691.2419,1700.92,4,0
2003-10-14,1693.6662,1727.5395,1693.6662,1725.12,3,0
2003-10-15,1732.3752,1732.3752,1693.6629,1708.18,2,0
2003-10-16,1705.7615,1763.83,1696.0834,1763.83,5,0
2003-10-17,1763.8338,1763.8338,1720.2824,1732.38,2,0
2003-10-20,1732.3819,1754.1576,1722.7038,1742.06,2,0
2003-10-21,1742.0609,1749.3195,1729.9633,1746.9,2,0
2003-10-22,1749.3152,1749.3152,1713.0224,1725.12,2,0
2003-10-23,1717.861,1780.7686,1708.1829,1773.51,7,0
2003-10-24,1761.4095,1773.5071,1742.0534,1758.99,9,0
2003-10-27,1742.0548,1778.3476,1737.2158,1766.25,3,0
2003-10-28,1766.2524,1778.35,1751.7352,1778.35,3,0
2003-10-29,1766.2538,1790.4491,1766.2538,1785.61,2,0
2003-10-30,1790.45,1800.1281,1766.2547,1790.45,4,0
2003-10-31,1778.3448,1809.7986,1761.4082,1802.54,7,0
2003-11-03,1802.54,1814.6376,1788.0229,1802.54,4,0
2003-11-04,1797.7034,1814.64,1790.4448,1814.64,2,0
2003-11-05,1814.6395,1814.6395,1797.7029,1812.22,2,0
2003-11-06,1812.2257,1812.2257,1758.9961,1790.45,3,0
2003-11-07,1800.1276,1809.8057,1768.6738,1788.03,5,0
2003-11-10,1795.2842,1802.5428,1766.25,1766.25,5,0
2003-11-11,1766.2557,1802.5486,1754.158,1795.29,2,0
2003-11-12,1790.45,1792.8695,1756.5766,1790.45,4,0
2003-11-13,1783.189,1795.2867,1771.0914,1778.35,2,0
2003-11-14,1785.6076,1800.1247,1754.1538,1773.51,7,0
2003-11-17,1785.61,1790.4491,1744.4781,1785.61,2,0
2003-11-18,1795.2886,1834.001,1766.2543,1788.03,4,0
2003-11-19,1788.0229,1802.54,1766.2472,1802.54,2,0
2003-11-20,1809.8009,1809.8009,1754.1519,1763.83,2,0
2003-11-21,1775.929,1788.0267,1756.5729,1771.09,2,0
2003-11-24,1780.7667,1819.479,1766.2496,1814.64,58,0
2003-11-25,1789.4979,1846.19,1789.4979,1846.19,4,0
2003-11-26,1846.1956,1858.52,1811.6873,1858.52,3,0
2003-11-28,1858.5149,1870.8392,1851.1203,1856.05,1,0
2003-12-01,1858.5146,1947.25,1848.6551,1947.25,8,0
2003-12-02,1959.5744,1964.5041,1910.2769,1947.25,4,0
2003-12-03,1947.249,1957.1085,1897.9515,1927.53,7,0
2003-12-04,1922.5997,1942.3187,1900.4159,1917.67,6,0
2003-12-05,1905.3456,1932.4592,1890.5564,1917.67,4,0
2003-12-08,1917.6786,1994.09,1900.4245,1994.09,7,0
2003-12-09,2001.4764,2065.5631,1981.7574,2028.59,7,0
2003-12-10,2033.5264,2038.4562,1954.6502,1959.58,5,0
2003-12-11,2016.2681,2082.8198,2001.4789,2077.89,8,0
2003-12-12,2077.8954,2085.29,2026.1328,2085.29,4,0
2003-12-15,2095.1429,2122.2565,2045.8454,2053.24,7,0
2003-12-16,2068.0264,2109.9292,2021.1939,2095.14,6,0
2003-12-17,2097.6049,2107.4644,2070.4913,2095.14,9,0
2003-12-18,2102.5415,2139.5146,2082.8224,2132.12,4,0
2003-12-19,2132.12,2144.4444,2090.2171,2132.12,7,0
2003-12-22,2139.5158,2164.1646,2109.9373,2156.77,5,0
2003-12-23,2161.7,2166.6298,2132.1214,2161.7,3,0
2003-12-24,2149.3712,2181.4146,2144.4415,2174.02,2,0
2003-12-26,2169.0956,2183.8849,2169.0956,2181.42,1,0
2003-12-29,2186.3413,2218.3846,2171.5521,2210.99,4,0
2003-12-30,2210.9941,2218.3888,2156.7669,2193.74,4,0
2003-12-31,2188.8143,2203.6036,2070.5,2070.5,6,0
2004-01-02,2060.6408,2201.1391,2060.6408,2181.42,5,0
2004-01-05,2144.4456,2193.7432,2144.4456,2156.77,4,0
2004-01-06,2161.6946,2181.4136,2132.1161,2154.3,3,0
2004-01-07,2129.6541,2149.3732,2097.6107,2112.4,4,0
2004-01-08,2132.1131,2141.9725,2095.14,2095.14,3,0
2004-01-09,2082.8195,2095.1439,2058.1707,2072.96,5,0
2004-01-12,2048.3129,2114.8646,2045.8481,2107.47,5,0
2004-01-13,2104.9997,2104.9997,2070.4915,2100.07,7,0
2004-01-14,2107.4644,2119.7887,2080.3508,2095.14,5,0
2004-01-15,2092.6844,2095.1493,2058.1761,2080.36,4,0
2004-01-16,2092.683,2092.683,2003.9473,2050.78,4,0
2004-01-20,2053.2408,2082.8192,2045.8461,2068.03,7,0
2004-01-21,2055.7095,2060.6393,2033.5256,2045.85,3,0
2004-01-22,2033.5195,2127.1846,2021.1951,2119.79,6,0
2004-01-23,2132.1146,2144.439,2087.7469,2124.72,4,0
2004-01-26,2141.9795,2144.4444,2107.4712,2132.12,4,0
2004-01-27,2107.47,2132.1188,2082.8212,2107.47,4,0
2004-01-28,2082.8161,2090.2107,1966.9672,2008.87,6,0
2004-01-29,2021.1998,2033.5241,1957.1129,2016.27,5,0
2004-01-30,2008.8766,2045.8498,1979.298,2040.92,4,0
2004-02-02,2045.8478,2045.8478,1986.6907,2001.48,3,0
2004-02-03,2001.4754,2040.9133,1996.5456,2008.87,2,0
2004-02-04,2008.8726,2033.5214,1959.5751,1962.04,5,0
2004-02-05,1966.9704,1979.2948,1873.3051,1875.77,6,0
2004-02-06,1875.7699,1971.9,1875.7699,1971.9,6,0
2004-02-09,1959.5805,1971.9049,1922.6073,1969.44,5,0
2004-02-10,1969.4407,1996.5544,1937.3972,1984.23,9,0
2004-02-11,1971.9015,2001.48,1949.7176,2001.48,5,0
2004-02-12,2001.4756,2033.519,1976.8269,2013.8,4,0
2004-02-13,2026.128,2026.128,1962.0412,1986.69,3,0
2004-02-17,2006.4054,2021.1946,1996.5459,2013.8,3,0
2004-02-18,2011.3344,2028.5884,1989.1505,1999.01,18,0
2004-02-19,2023.6587,2031.0533,1996.5451,1999.01,4,0
2004-02-20,2011.3435,2011.3435,1959.5809,1979.3,4,0
2004-02-23,1971.9054,1984.2298,1917.678,1979.3,4,0
2004-02-24,1981.7602,2003.9441,1957.1115,1986.69,4,0
2004-02-25,1998.7306,2036.3478,1956.0977,2033.84,2,0
2004-02-26,2008.7544,2023.8012,2001.231,2013.77,2,0
2004-02-27,2018.7921,2101.55,2008.7608,2101.55,4,0
2004-03-01,2086.5062,2121.6156,2063.9358,2116.6,3,0
2004-03-02,2126.624,2141.6709,2066.4366,2073.96,4,0
2004-03-03,2056.4044,2086.4981,2018.7872,2061.42,4,0
2004-03-04,2061.4201,2141.67,2036.342,2141.67,2,0
2004-03-05,2091.5172,2156.7203,2091.5172,2134.15,4,0
2004-03-08,2131.6374,2149.1921,2031.3251,2071.45,3,0
2004-03-09,2056.4122,2121.6155,2048.8887,2058.92,2,0
2004-03-10,2033.8359,2094.0234,1993.7109,2006.25,2,0
2004-03-11,1981.1712,2066.4368,1963.6166,1971.14,6,0
2004-03-12,1993.7128,2031.33,1956.0956,2031.33,3,0
2004-03-15,2041.3642,2041.3642,1956.0984,1988.7,4,0
2004-03-16,2031.3316,2043.8707,1976.1596,1998.73,3,0
2004-03-17,2023.8104,2033.8417,1986.1931,2001.24,2,0
2004-03-18,2026.3156,2041.3625,1983.6828,2021.3,3,0
2004-03-19,2036.3466,2048.8856,2011.2684,2043.87,3,0
2004-03-22,2051.3944,2063.9335,2023.8084,2056.41,8,0
2004-03-23,2053.9,2081.486,2043.8687,2053.9,6,0
2004-03-24,2046.375,2066.4375,2006.25,2006.25,6,0
2004-03-25,2008.7606,2051.3934,2008.7606,2043.87,5,0
2004-03-26,2043.8666,2094.0228,2043.8666,2051.39,2,0
2004-03-29,2068.9465,2156.72,2068.9465,2156.72,6,0
2004-03-30,2154.214,2181.8,2131.6437,2181.8,8,0
2004-03-31,2171.764,2191.8265,2119.1,2119.1,9,0
2004-04-01,2131.6391,2144.1781,2091.5141,2119.1,4,0
2004-04-02,2139.1695,2141.6773,2081.4896,2104.06,4,0
2004-04-05,2106.56,2114.0834,2091.5131,2106.56,4,0
2004-04-06,2106.5656,2106.5656,2076.4718,2101.55,5,0
2004-04-07,2106.5609,2119.1,2068.9438,2119.1,5,0
2004-04-08,2131.6451,2131.6451,2081.4887,2091.52,2,0
2004-04-12,2094.0291,2094.0291,2071.4587,2081.49,4,0
2004-04-13,2081.4863,2081.4863,2028.8222,2031.33,5,0
2004-04-14,2028.826,2068.9511,1988.7009,2001.24,4,0
2004-04-15,1993.7165,2028.826,1966.1305,2001.24,5,0
2004-04-16,1986.185,2031.3256,1986.185,2026.31,4,0
2004-04-19,2011.2691,2011.2691,1968.6362,1998.73,4,0
2004-04-20,2001.2328,2016.2796,1958.6,1958.6,5,0
2004-04-21,1968.6363,1971.1442,1905.9409,1918.48,5,0
2004-04-22,1905.9384,1943.5556,1848.2587,1938.54,7,0
2004-04-23,1918.4822,1943.5604,1880.8649,1920.99,2,0
2004-04-26,1920.9866,1941.0492,1843.2444,1848.26,4,0
2004-04-27,1858.2903,1915.97,1848.259,1915.97,5,0
2004-04-28,1905.9338,1905.9338,1773.02,1773.02,6,0
2004-04-29,1790.5813,1810.6438,1742.9327,1780.55,10,0
2004-04-30,1780.552,1798.1068,1725.38,1725.38,4,0
2004-05-03,1755.474,1803.1226,1755.474,1783.06,4,0
2004-05-04,1785.5616,1873.335,1785.5616,1833.21,4,0
2004-05-05,1823.1827,1880.8625,1823.1827,1860.8,5,0
2004-05-06,1838.2256,1855.7803,1793.085,1833.21,4,0
2004-05-07,1810.6456,1840.7395,1803.1222,1805.63,10,0
2004-05-10,1808.1369,1825.6916,1745.4415,1793.09,5,0
2004-05-11,1805.6309,1818.17,1793.0918,1818.17,6,0
2004-05-12,1820.6756,1828.1991,1762.9958,1815.66,4,0
2004-05-13,1815.6596,1838.23,1793.0893,1838.23,6,0
2004-05-14,1828.1925,1855.7784,1795.591,1808.13,4,0
2004-05-17,1793.0891,1830.7063,1768.0109,1780.55,4,0
2004-05-18,1793.0842,1900.92,1788.0685,1900.92,3,0
2004-05-19,1910.9531,1956.0938,1910.9531,1926,7,0
2004-05-20,1936.0331,1968.6347,1915.9706,1951.08,6,0
2004-05-21,1951.0778,1973.6481,1931.0153,1948.57,4,0
2004-05-24,1968.6353,1991.2056,1956.0962,1986.19,5,0
2004-05-25,1993.714,2028.8234,1988.6984,2021.3,6,0
2004-05-26,2002.925,2041.1974,1972.307,1977.41,7,0
2004-05-27,1990.1715,2000.3775,1964.6565,1987.62,4,0
2004-05-28,1990.1655,2038.6439,1977.408,1997.82,4,0
2004-06-01,2000.376,2041.2,2000.376,2041.2,11,0
2004-06-02,2053.9535,2053.9535,2025.887,2030.99,3,0
2004-06-03,2033.5405,2033.5405,2002.9225,2015.68,3,0
2004-06-04,2038.6465,2038.6465,2008.0285,2010.58,2,0
2004-06-07,2030.996,2071.82,2015.6869,2071.82,3,0
2004-06-08,2066.7175,2069.269,2041.2025,2053.96,3,0
2004-06-09,2053.962,2064.1681,2028.447,2033.55,2,0
2004-06-10,2046.3055,2066.7175,2041.2025,2053.96,4,0
2004-06-14,2051.4045,2051.4045,1990.1685,1992.72,3,0
2004-06-15,2028.4375,2048.8494,2000.371,2015.68,3,0
2004-06-16,2038.648,2066.7145,2023.339,2059.06,3,0
2004-06-17,2064.1605,2097.33,2038.6456,2097.33,4,0
2004-06-18,2097.328,2127.946,2092.2251,2117.74,6,0
2004-06-21,2115.1925,2127.95,2099.8835,2127.95,3,0
2004-06-22,2127.95,2127.95,2092.229,2127.95,3,0
2004-06-23,2138.1521,2168.77,2130.4976,2168.77,18,0
2004-06-24,2168.7794,2252.979,2153.4703,2237.67,9,0
2004-06-25,2247.8695,2291.245,2237.6635,2265.73,14,0
2004-06-28,2268.2835,2288.6955,2214.702,2245.32,5,0
2004-06-29,2207.045,2258.075,2207.045,2232.56,8,0
2004-06-30,2230.0155,2258.082,2214.7065,2237.67,5,0
2004-07-01,2245.3175,2247.869,2222.354,2232.56,2,0
2004-07-02,2232.5575,2245.3149,2219.8,2219.8,2,0
2004-07-06,2207.0495,2250.425,2207.0495,2224.91,5,0
2004-07-07,2224.9105,2245.3225,2207.05,2207.05,2,0
2004-07-08,2201.9425,2237.6635,2199.391,2214.7,4,0
2004-07-09,2227.4565,2258.0745,2196.8386,2250.42,2,0
2004-07-12,2250.4215,2255.5245,2196.84,2196.84,2,0
2004-07-13,2204.5,2219.809,2184.088,2204.5,2,0
2004-07-14,2258.0739,2309.1039,2214.6985,2217.25,8,0
2004-07-15,2222.354,2247.869,2212.148,2232.56,4,0
2004-07-16,2232.5579,2250.4184,2191.734,2201.94,3,0
2004-07-19,2194.289,2232.5615,2194.289,2230.01,3,0
2004-07-20,2232.5655,2245.323,2207.0505,2240.22,3,0
2004-07-21,2240.2149,2245.3179,2163.67,2163.67,4,0
2004-07-22,2163.6766,2163.6766,2084.5799,2135.61,4,0
2004-07-23,2135.6019,2135.6019,2064.16,2064.16,3,0
2004-07-26,2053.959,2089.68,2048.856,2089.68,4,0
2004-07-27,2089.68,2092.2315,2041.2015,2089.68,2,0
2004-07-28,2079.477,2097.3375,2053.9619,2084.58,2,0
2004-07-29,2092.2335,2120.3,2066.7184,2120.3,2,0
2004-07-30,2112.6386,2166.22,2112.6386,2166.22,3,0
2004-08-02,2163.6759,2204.5,2140.7124,2204.5,3,0
2004-08-03,2196.844,2242.771,2171.329,2207.05,4,0
2004-08-04,2207.0445,2255.5229,2194.287,2199.39,4,0
2004-08-05,2212.1551,2224.9126,2171.331,2186.64,4,0
2004-08-06,2178.9841,2189.1901,2079.4755,2087.13,5,0
2004-08-09,2087.1225,2148.3584,2074.3651,2099.88,2,0
2004-08-10,2089.678,2176.429,2089.678,2161.12,2,0
2004-08-11,2161.123,2163.6745,2110.0929,2156.02,2,0
2004-08-12,2148.3625,2148.3625,2097.3325,2110.09,2,0
2004-08-13,2117.74,2143.2549,2102.431,2117.74,2,0
2004-08-16,2143.2565,2173.8745,2122.8446,2166.22,2,0
2004-08-17,2171.3224,2171.3224,2099.8806,2133.05,3,0
2004-08-18,2117.7469,2181.5345,2110.0924,2173.88,3,0
2004-08-19,2186.632,2222.353,2176.4261,2217.25,4,0
2004-08-20,2237.666,2242.769,2219.8055,2227.46,3,0
2004-08-23,2252.973,2252.973,2186.634,2196.84,3,0
2004-08-24,2222.3524,2230.0069,2166.2195,2184.08,2,0
2004-08-25,2175.784,2240.6166,2170.5973,2235.43,2,0
2004-08-26,2238.0265,2240.6198,2209.5001,2217.28,2,0
2004-08-27,2209.4969,2238.0233,2188.7505,2235.43,3,0
2004-08-30,2222.4697,2245.8095,2178.3834,2183.57,2,0
2004-08-31,2178.3803,2232.8398,2178.3803,2209.5,2,0
2004-09-01,2217.2772,2271.7366,2209.4973,2266.55,4,0
2004-09-02,2271.7366,2279.5165,2253.5835,2266.55,2,0
2004-09-03,2266.5533,2289.8931,2235.4336,2263.96,2,0
2004-09-07,2276.9199,2276.9199,2235.4271,2269.14,2,0
2004-09-08,2263.9596,2269.1462,2217.28,2217.28,2,0
2004-09-09,2209.5014,2380.6599,2209.5014,2372.88,7,0
2004-09-10,2380.6597,2396.2196,2323.6069,2349.54,13,0
2004-09-13,2328.7901,2411.7759,2323.6035,2336.57,6,0
2004-09-14,2333.9736,2372.8731,2308.0405,2354.72,3,0
2004-09-15,2372.8774,2489.5763,2346.9443,2453.27,15,0
2004-09-16,2453.2714,2608.87,2453.2714,2608.87,11,0
2004-09-17,2627.0224,2642.5822,2505.1368,2523.29,8,0
2004-09-20,2505.1333,2549.2195,2476.6069,2502.54,5,0
2004-09-21,2515.5104,2567.3765,2515.5104,2554.41,5,0
2004-09-22,2554.4098,2562.1897,2523.2901,2531.07,4,0
2004-09-23,2531.0696,2531.0696,2471.4235,2484.39,4,0
2004-09-24,2481.8001,2533.6663,2468.8335,2489.58,2,0
2004-09-27,2528.4737,2593.3064,2515.5072,2564.78,8,0
2004-09-28,2593.3074,2665.92,2575.1542,2665.92,10,0
2004-09-29,2671.1035,2710.003,2619.2374,2684.07,13,0
2004-09-30,2697.0399,2715.1931,2671.1068,2689.26,9,0
2004-10-01,2717.7834,2722.97,2681.4771,2722.97,9,0
2004-10-04,2748.9047,2888.9432,2748.9047,2878.57,16,0
2004-10-05,2878.5762,2878.5762,2767.0638,2826.71,10,0
2004-10-06,2826.7066,2847.4531,2790.4003,2821.52,7,0
2004-10-07,2821.5162,2824.1095,2774.8367,2777.43,11,0
2004-10-08,2774.8398,2800.7729,2741.1268,2759.28,5,0
2004-10-11,2725.5699,2748.9097,2650.3638,2710.01,4,0
2004-10-12,2697.0356,2710.0021,2606.27,2606.27,6,0
2004-10-13,2608.8695,2629.616,2497.3572,2554.41,8,0
2004-10-14,2536.2502,2606.2694,2536.2502,2551.81,6,0
2004-10-15,2554.4068,2585.5265,2551.8135,2564.78,5,0
2004-10-18,2557.0064,2580.3462,2515.5134,2520.7,3,0
2004-10-19,2546.6256,2569.9653,2424.7403,2448.08,8,0
2004-10-20,2437.7138,2520.6998,2424.7472,2489.58,5,0
2004-10-21,2515.5104,2562.19,2435.1178,2562.19,5,0
2004-10-22,2564.7861,2590.7192,2437.7138,2489.58,6,0
2004-10-25,2497.3565,2505.1365,2476.6101,2484.39,5,0
2004-10-26,2525.8771,2569.9632,2479.1976,2559.59,9,0
2004-10-27,2562.1834,2582.9298,2518.0972,2567.37,6,0
2004-10-28,2569.9659,2569.9659,2463.6403,2494.76,6,0
2004-10-29,2489.5801,2515.5133,2476.6136,2505.14,3,0
2004-11-01,2510.3239,2582.9366,2494.7641,2577.75,3,0
2004-11-02,2593.3063,2601.0862,2554.4067,2557,7,0
2004-11-03,2569.9633,2593.303,2556.9968,2567.37,5,0
2004-11-04,2590.7148,2748.9066,2562.1884,2743.72,12,0
2004-11-05,2748.9032,2754.0898,2650.3576,2738.53,7,0
2004-11-08,2748.9027,2748.9027,2684.0701,2691.85,7,0
2004-11-09,2697.0411,2826.7065,2686.6679,2813.74,8,0
2004-11-10,2811.1465,2816.3331,2735.9405,2790.4,6,0
2004-11-11,2787.8103,2839.6766,2774.8438,2826.71,5,0
2004-11-12,2837.0767,2865.6031,2800.7704,2839.67,6,0
2004-11-15,2821.5164,2842.2629,2780.0236,2800.77,6,0
2004-11-16,2813.7366,2844.8563,2795.5835,2808.55,5,0
2004-11-17,2808.5569,2870.7964,2808.5569,2842.27,5,0
2004-11-18,2847.4493,2847.4493,2774.8368,2785.21,3,0
2004-11-19,2772.2494,2777.436,2689.2634,2702.23,7,0
2004-11-22,2704.8177,2818.9231,2704.8177,2800.77,8,0
2004-11-23,2842.2723,2852.7798,2734.5707,2768.72,5,0
2004-11-24,2758.2188,2834.3981,2758.2188,2773.98,3,0
2004-11-26,2773.9757,2850.155,2773.9757,2829.14,3,0
2004-11-29,2847.5312,2847.5312,2752.9638,2789.74,6,0
2004-11-30,2816.0106,2821.2644,2752.9656,2766.1,4,0
2004-12-01,2792.3687,2889.5631,2792.3687,2850.16,10,0
2004-12-02,2850.1613,2902.6989,2626.8768,2708.31,11,0
2004-12-03,2734.5775,2766.1,2653.1443,2766.1,5,0
2004-12-06,2755.5861,2755.5861,2676.78,2676.78,8,0
2004-12-07,2679.4098,2679.4098,2511.29,2511.29,12,0
2004-12-08,2521.7975,2548.0662,2440.3644,2511.29,6,0
2004-12-09,2513.9188,2532.3069,2445.62,2529.68,5,0
2004-12-10,2529.6831,2561.2057,2498.1606,2532.31,4,0
2004-12-13,2566.4593,2658.4,2545.4443,2658.4,4,0
2004-12-14,2679.4073,2684.6611,2540.1832,2584.84,4,0
2004-12-15,2521.7976,2613.7381,2508.6632,2595.35,4,0
2004-12-16,2595.3538,2608.4882,2529.6819,2548.07,4,0
2004-12-17,2561.1987,2597.9749,2498.1538,2534.93,5,0
2004-12-20,2534.9344,2571.7106,2513.9194,2563.83,3,0
2004-12-21,2584.8475,2645.2657,2584.8475,2616.37,8,0
2004-12-22,2618.9881,2621.6149,2558.5701,2600.6,2,0
2004-12-23,2600.6069,2613.7413,2574.3381,2597.98,1,0
2004-12-27,2597.9787,2597.9787,2529.68,2529.68,3,0
2004-12-28,2513.9206,2542.8163,2477.1444,2506.04,6,0
2004-12-29,2508.6632,2558.5737,2495.5288,2553.32,5,0
2004-12-30,2548.065,2548.065,2495.5275,2527.05,3,0
2004-12-31,2527.0519,2574.3356,2527.0519,2545.44,3,0
2005-01-03,2542.8094,2579.5856,2537.5557,2550.69,7,0
2005-01-04,2545.4431,2605.8613,2545.4431,2548.07,13,0
2005-01-05,2534.9318,2555.9468,2466.6331,2469.26,10,0
2005-01-06,2469.2637,2527.055,2469.2637,2506.04,4,0
2005-01-07,2524.4251,2655.7687,2521.7982,2629.5,12,0
2005-01-10,2629.5025,2823.8913,2629.5025,2766.1,15,0
2005-01-11,2768.7225,2779.2299,2684.6626,2737.2,8,0
2005-01-12,2731.9438,2771.3469,2666.2721,2768.72,6,0
2005-01-13,2745.0856,2816.0113,2710.9362,2758.22,9,0
2005-01-14,2758.22,2771.3544,2731.9512,2758.22,8,0
2005-01-18,2779.2356,2834.4,2734.5787,2834.4,17,0
2005-01-19,2834.3919,2865.9143,2823.8844,2852.78,11,0
2005-01-20,2847.5293,2847.5293,2779.2307,2813.38,9,0
2005-01-21,2823.8887,2837.0231,2758.2169,2797.62,9,0
2005-01-24,2797.6231,2823.8919,2773.9812,2800.25,11,0
2005-01-25,2800.243,3146.9897,2800.243,3020.9,50,0
2005-01-26,3020.9037,3091.8293,2960.4857,3015.65,13,0
2005-01-27,3020.9056,3081.3237,2997.2638,3034.04,17,0
2005-01-28,3047.1705,3070.8123,2952.6031,2955.23,9,0
2005-01-31,2981.5055,3094.4613,2981.5055,3078.7,11,0
2005-02-01,3078.6911,3078.6911,2981.497,3020.9,20,0
2005-02-02,3073.4425,3146.995,3034.0394,3083.95,18,0
2005-02-03,3073.4414,3225.8,3034.0383,3225.8,29,0
2005-02-04,3275.7113,3357.1444,3254.6963,3344.01,42,0
2005-02-07,3401.7968,3401.7968,3304.6026,3357.14,24,0
2005-02-08,3357.1456,3388.6681,3315.1156,3370.28,15,0
2005-02-09,3344.0119,3354.5194,3249.4444,3278.34,15,0
2005-02-10,3375.5288,3404.4244,3270.454,3391.29,17,0
2005-02-11,3467.4695,3567.2905,3456.962,3517.38,22,0
2005-02-14,3520.0094,3596.1887,3493.7407,3527.89,15,0
2005-02-15,3551.5332,3638.22,3551.5332,3638.22,22,0
2005-02-16,3638.2183,3885.1443,3635.5914,3829.98,26,0
2005-02-17,3829.9774,3914.0373,3764.3056,3777.44,18,0
2005-02-18,3745.92,3761.6812,3546.2777,3703.89,18,0
2005-02-22,3677.6231,3795.8324,3659.235,3680.25,12,0
2005-02-23,3706.245,3767.2641,3666.4499,3719.51,9,0
2005-02-24,3692.9867,3812.372,3647.8856,3801.76,14,0
2005-02-25,3801.758,4377.4604,3801.758,4218.28,47,0
2005-02-28,4165.2206,4165.2206,3793.7997,3926.45,25,0
2005-03-01,3971.545,4072.3591,3777.8758,3931.75,17,0
2005-03-02,3905.2211,3947.6691,3775.2239,3860.12,11,0
2005-03-03,3886.6517,4165.2172,3846.8567,4035.22,21,0
2005-03-04,4072.3608,4271.3361,4048.4838,4186.44,25,0
2005-03-07,4032.5668,4231.5422,4019.3018,4141.34,10,0
2005-03-08,4191.746,4268.6831,4149.2979,4212.97,18,0
2005-03-09,4212.9772,4350.9336,4101.5508,4162.57,15,0
2005-03-10,4159.9145,4178.4855,3921.1439,3979.51,24,0
2005-03-11,3958.2874,4212.9761,3942.3693,4181.14,15,0
2005-03-14,4098.8977,4202.365,4088.2857,4189.1,10,0
2005-03-15,4218.281,4268.6881,4215.628,4226.24,8,0
2005-03-16,4146.6519,4228.8951,4146.6519,4189.1,10,0
2005-03-17,4236.8485,4695.8183,4128.0753,4520.72,31,0
2005-03-18,4576.4358,4754.1872,4377.4603,4677.25,52,0
2005-03-21,4775.4081,4955.8124,4695.8179,4732.96,38,0
2005-03-22,4772.7578,4958.4682,4669.2906,4862.96,36,0
2005-03-23,4862.9598,4862.9598,4430.5199,4483.58,33,0
2005-03-24,4483.5832,4629.4986,4393.3809,4427.87,22,0
2005-03-28,4337.6673,4454.3996,4069.7135,4234.2,35,0
2005-03-29,4151.9491,4284.5993,3982.157,4011.34,26,0
2005-03-30,3966.2417,4114.81,3950.3237,4114.81,14,0
2005-03-31,4165.2158,4406.6391,4112.1557,4319.09,29,0
2005-04-01,4358.8841,4480.9222,4281.947,4311.13,15,0
2005-04-04,4350.9308,4443.786,4324.4007,4438.48,17,0
2005-04-05,4438.4751,4446.4341,4337.661,4345.62,11,0
2005-04-06,4377.4647,4496.8501,4353.5876,4470.32,8,0
2005-04-07,4472.9642,4472.9642,4316.437,4345.62,14,0
2005-04-08,4337.6642,4337.6642,4212.9729,4236.85,15,0
2005-04-11,4236.8461,4268.6821,4098.8899,4151.95,26,0
2005-04-12,4143.993,4151.952,4016.6488,4141.34,12,0
2005-04-13,4125.4204,4128.0734,3753.9999,3807.06,34,0
2005-04-14,3817.6721,3876.0382,3592.1668,3727.47,47,0
2005-04-15,3727.4691,3793.7942,3602.778,3613.39,18,0
2005-04-18,3608.0869,3714.2071,3592.1689,3637.27,18,0
2005-04-19,3724.8158,3934.403,3716.8568,3905.22,19,0
2005-04-20,3913.1802,3952.9753,3743.388,3754,12,0
2005-04-21,3873.3849,4016.6471,3801.7538,3966.24,17,0
2005-04-22,3966.2421,4045.8323,3804.4088,3902.57,11,0
2005-04-25,3902.5678,4136.032,3902.5678,4098.89,9,0
2005-04-26,4104.1962,4104.1962,3913.18,3913.18,10,0
2005-04-27,3915.8385,3915.8385,3727.475,3740.74,17,0
2005-04-28,3740.7429,3767.2729,3459.5239,3491.36,34,0
2005-04-29,3494.006,3589.5141,3395.8449,3488.7,17,0
2005-05-02,3486.053,3515.2361,3430.3398,3483.4,16,0
2005-05-03,3483.3919,3629.3071,3462.1679,3552.37,14,0
2005-05-04,3621.3509,3727.471,3608.0858,3708.9,13,0
2005-05-05,3708.903,3870.7364,3687.679,3706.25,11,0
2005-05-06,3708.902,3809.7162,3706.249,3724.82,11,0
2005-05-09,3732.779,3836.2462,3716.8609,3751.35,9,0
2005-05-10,3777.8752,3799.0992,3547.064,3552.37,9,0
2005-05-11,3555.0269,3629.3111,3496.6608,3584.21,7,0
2005-05-12,3584.2093,3586.8623,3387.8869,3417.07,10,0
2005-05-13,3417.0755,3517.8898,3210.1408,3271.16,17,0
2005-05-16,3273.8108,3340.136,3268.5048,3334.83,12,0
2005-05-17,3316.2548,3501.965,3316.2548,3488.7,11,0
2005-05-18,3528.4949,3682.3691,3523.1889,3594.82,12,0
2005-05-19,3594.8232,3618.7002,3475.4379,3512.58,6,0
2005-05-20,3512.5833,3512.5833,3419.728,3430.34,7,0
2005-05-23,3183.6067,3382.5821,3167.6886,3345.44,43,0
2005-05-24,3316.255,3329.52,3249.9299,3302.99,17,0
2005-05-25,3305.139,3348.0629,3211.243,3315.87,14,0
2005-05-26,3323.9169,3447.3231,3259.5311,3385.62,9,0
2005-05-27,3385.6217,3589.5102,3380.2562,3560,11,0
2005-05-31,3570.7268,3675.3537,3511.7066,3661.94,24,0
2005-06-01,3648.5285,3683.4042,3578.7773,3581.46,9,0
2005-06-02,3578.7825,3661.9477,3560.0033,3605.61,7,0
2005-06-03,3600.2431,3619.0223,3535.8573,3538.54,4,0
2005-06-06,3554.6363,3645.8496,3530.4916,3568.05,7,0
2005-06-07,3578.7768,3621.7006,3490.2463,3503.66,8,0
2005-06-08,3503.6649,3554.6371,3441.9618,3450.01,7,0
2005-06-09,3441.9571,3503.6602,3372.2058,3474.15,7,0
2005-06-10,3474.1519,3632.4337,3450.0072,3619.02,9,0
2005-06-13,3632.4285,3806.8066,3597.5529,3761.2,13,0
2005-06-14,3771.9369,3860.4674,3755.8404,3833.64,8,0
2005-06-15,3841.6906,3900.711,3825.5941,3889.98,7,0
2005-06-16,3892.6545,3981.1849,3855.0962,3898.02,7,0
2005-06-17,3911.4424,3975.8282,3857.7875,3967.78,9,0
2005-06-20,3997.285,3997.285,3881.9271,3914.12,7,0
2005-06-21,3943.6323,3948.9978,3836.3226,3863.15,6,0
2005-06-22,3903.391,3930.2184,3852.4189,3892.66,9,0
2005-06-23,3906.0773,3935.5875,3629.7545,3635.12,14,0
2005-06-24,3648.5343,3648.5343,3506.3488,3546.59,13,0
2005-06-27,3573.4157,3696.822,3562.6847,3675.36,7,0
2005-06-28,3742.4214,3865.8274,3683.4011,3839,12,0
2005-06-29,3892.6618,3930.2202,3863.1516,3900.71,11,0
2005-06-30,3940.9437,3970.4538,3889.9717,3927.53,7,0
2005-07-01,3927.5396,3943.6361,3830.9608,3849.74,8,0
2005-07-05,3863.1482,4050.9402,3839.0036,4021.43,11,0
2005-07-06,4024.1171,4126.0614,4024.1171,4056.31,8,0
2005-07-07,4010.7027,4029.482,3959.7306,4008.02,6,0
2005-07-08,4013.379,4064.3511,3999.9653,4024.11,6,0
2005-07-11,4056.3019,4233.3627,4040.2055,4230.68,10,0
2005-07-12,4225.3148,4260.1904,4120.6879,4171.66,6,0
2005-07-13,4174.3516,4260.1994,4144.8414,4211.91,5,0
2005-07-14,4278.9722,4284.3377,4029.4773,4032.16,9,0
2005-07-15,4024.11,4042.8892,4002.6481,4024.11,8,0
2005-07-18,4024.1101,4064.3512,3981.1863,3994.6,6,0
2005-07-19,4021.4294,4139.47,3997.2847,4139.47,9,0
2005-07-20,4112.6397,4284.3351,4112.6397,4171.66,10,0
2005-07-21,4187.7564,4233.363,4131.4189,4171.66,5,0
2005-07-22,4182.3958,4284.34,4144.8374,4284.34,6,0
2005-07-25,4287.0196,4335.309,4160.9308,4179.71,6,0
2005-07-26,4198.4929,4238.7341,4118.0106,4166.3,4,0
2005-07-27,4155.5722,4195.8133,4061.6761,4104.6,7,0
2005-07-28,4101.912,4265.5592,4101.912,4246.78,6,0
2005-07-29,4257.5093,4276.2885,4174.3444,4209.22,6,0
2005-08-01,4238.7288,4348.7211,4225.3151,4308.48,14,0
2005-08-02,4316.5369,4359.4608,4241.42,4241.42,8,0
2005-08-03,4257.5119,4292.3876,4217.2708,4236.05,8,0
2005-08-04,4238.7337,4238.7337,3543.9033,3755.84,57,0
2005-08-05,3734.3766,3796.0797,3635.1152,3688.77,13,0
2005-08-08,3707.5505,3836.3221,3707.5505,3785.35,15,0
2005-08-09,3836.3167,3841.6822,3718.2762,3761.2,9,0
2005-08-10,3806.8129,3833.6404,3753.1581,3774.62,9,0
2005-08-11,3774.6136,3855.0957,3739.738,3790.71,9,0
2005-08-12,3790.7147,3814.8594,3696.8187,3766.57,7,0
2005-08-15,3702.1854,3704.8681,3420.4974,3560,25,0
2005-08-16,3546.5888,3546.5888,3444.6445,3450.01,10,0
2005-08-17,3458.0519,3463.4174,3230.019,3240.75,24,0
2005-08-18,3219.2885,3221.9713,3120.0271,3152.22,24,0
2005-08-19,3165.6361,3246.1184,3165.6361,3208.56,13,0
2005-08-22,3232.7011,3246.1148,3152.2189,3192.46,13,0
2005-08-23,3189.7795,3189.7795,3082.4698,3111.98,12,0
2005-08-24,3100.5749,3201.0313,3086.9997,3108.72,11,0
2005-08-25,3116.8697,3146.7352,3054.4237,3133.16,10,0
2005-08-26,3122.2964,3122.2964,3021.8399,3027.27,10,0
2005-08-29,3013.6996,3057.1403,2989.2642,3040.85,12,0
2005-08-30,3040.8435,3149.445,3040.8435,3146.73,15,0
2005-08-31,3146.7293,3217.3203,3076.1383,3195.6,14,0
2005-09-01,3203.7531,3353.0805,3203.7531,3320.5,14,0
2005-09-02,3339.5023,3347.6474,3192.89,3192.89,7,0
2005-09-06,3209.1798,3258.0506,3163.0241,3220.04,6,0
2005-09-07,3225.4698,3244.4751,3190.1743,3236.33,3,0
2005-09-08,3108.7208,3125.011,2986.544,3054.42,22,0
2005-09-09,3054.4202,3095.1458,3008.2646,3038.13,24,0
2005-09-12,3027.2759,3035.421,2932.2493,2975.69,19,0
2005-09-13,2959.3968,2970.257,2820.9297,2842.65,27,0
2005-09-14,2850.7955,2886.091,2658.0274,2820.93,48,0
2005-09-15,2834.4998,2877.9405,2820.9247,2845.36,13,0
2005-09-16,2872.5129,3035.4153,2872.5129,3016.41,20,0
2005-09-19,3035.4165,3070.712,2924.0998,2940.39,11,0
2005-09-20,2948.5351,3048.9917,2926.8148,2940.39,11,0
2005-09-21,2877.94,2970.2513,2853.5047,2877.94,16,0
2005-09-22,2891.5245,2959.4007,2880.6643,2921.39,8,0
2005-09-23,2932.2456,2945.8208,2861.6545,2891.52,8,0
2005-09-26,2896.9496,2959.3955,2804.6382,2924.1,14,0
2005-09-27,2981.1119,3035.4127,2839.9299,2845.36,14,0
2005-09-28,2899.6689,2967.545,2891.5238,2964.83,9,0
2005-09-29,2972.9702,3008.2657,2918.6693,2962.11,7,0
2005-09-30,2951.2537,3062.5705,2951.2537,3029.99,8,0
2005-10-03,3054.4261,3089.7217,2975.6898,2986.55,10,0
2005-10-04,2991.9715,2991.9715,2869.7948,2883.37,8,0
2005-10-05,2886.0874,2907.8077,2715.0398,2725.9,12,0
2005-10-06,2725.9055,2755.771,2647.1692,2696.04,11,0
2005-10-07,2715.0454,2728.6206,2660.7445,2690.61,7,0
2005-10-10,2701.4665,2731.3319,2598.2949,2606.44,10,0
2005-10-11,2609.1549,2677.0309,2584.7195,2617.3,8,0
2005-10-12,2601.0151,2620.0205,2522.2788,2592.87,20,0
2005-10-13,2592.8656,2595.5806,2457.1134,2557.57,15,0
2005-10-14,2579.2942,2658.0306,2579.2942,2625.45,9,0
2005-10-17,2701.469,2804.6407,2663.4584,2761.2,13,0
2005-10-18,2804.6417,2810.0718,2687.8948,2701.47,12,0
2005-10-19,2715.0391,2774.77,2614.5827,2774.77,11,0
2005-10-20,2774.7759,2807.3565,2668.8892,2717.76,17,0
2005-10-21,2717.7603,2742.1957,2693.3249,2701.47,10,0
2005-10-24,2701.4689,2766.63,2679.7486,2766.63,7,0
2005-10-25,2766.6255,2777.4857,2693.3194,2731.33,7,0
2005-10-26,2731.3344,2837.2211,2731.3344,2766.63,8,0
2005-10-27,2747.6215,2750.3365,2633.5898,2649.88,7,0
2005-10-28,2647.164,2725.9002,2622.7286,2715.04,8,0
2005-10-31,2715.04,2766.6258,2690.6046,2715.04,8,0
2005-11-01,2698.7555,2706.9006,2584.7236,2668.89,10,0
2005-11-02,2668.8898,2728.6208,2598.2986,2679.75,9,0
2005-11-03,2755.7653,3176.5965,2742.1901,3076.14,36,0
2005-11-04,3081.5764,3114.1569,2972.9746,2997.41,11,0
2005-11-07,2997.4099,3051.7108,2959.3993,3002.84,10,0
2005-11-08,3002.8363,3002.8363,2907.8098,2918.67,13,0
2005-11-09,2932.249,3032.7057,2905.0985,2991.98,9,0
2005-11-10,2991.98,3038.1358,2945.8242,2991.98,10,0
2005-11-11,3010.9802,3051.7058,2983.8298,3000.12,7,0
2005-11-14,3013.6953,3013.6953,2962.1095,2994.69,7,0
2005-11-15,2994.6901,3078.8563,2967.5397,2989.26,8,0
2005-11-16,2989.2599,3029.9855,2975.6847,2994.69,3,0
2005-11-17,3000.1198,3024.5551,2986.5446,3016.41,4,0
2005-11-18,3051.7054,3054.4204,3008.2647,3027.27,5,0
2005-11-21,3040.8428,3217.3203,3013.6924,3195.6,11,0
2005-11-22,3208.7925,3217.0343,3131.8694,3181.32,5,0
2005-11-23,3186.8163,3211.5416,3151.102,3173.08,5,0
2005-11-25,3184.0625,3211.535,3131.8648,3156.59,2,0
2005-11-28,3156.5947,3173.0782,3024.7265,3041.21,6,0
2005-11-29,3046.7073,3126.3777,3027.4765,3043.96,5,0
2005-11-30,3030.2218,3049.4525,2950.5514,3021.98,11,0
2005-12-01,3049.4512,3126.3743,3038.4622,3090.66,9,0
2005-12-02,3101.651,3131.8708,3057.6949,3112.64,8,0
2005-12-05,3137.3643,3200.5512,3054.9467,3101.65,6,0
2005-12-06,3118.1304,3346.1523,3118.1304,3288.46,15,0
2005-12-07,3335.1618,3494.5023,3310.4365,3326.92,17,0
2005-12-08,3332.4202,3392.8598,3329.6729,3362.64,8,0
2005-12-09,3390.1075,3401.0965,3299.4482,3307.69,6,0
2005-12-12,3379.1202,3461.5378,3351.6477,3409.34,12,0
2005-12-13,3425.8269,3436.8159,3359.8927,3362.64,8,0
2005-12-14,3403.845,3420.3285,3337.911,3348.9,6,0
2005-12-15,3348.8993,3359.8883,3230.7675,3258.24,10,0
2005-12-16,3269.2301,3269.2301,3134.6147,3159.34,15,0
2005-12-19,3195.0555,3282.9676,3167.583,3200.55,7,0
2005-12-20,3365.3879,3392.8604,3230.7723,3313.19,17,0
2005-12-21,3337.9112,3450.5486,3337.9112,3379.12,15,0
2005-12-22,3406.5959,3475.2773,3390.1124,3472.53,8,0
2005-12-23,3494.5048,3557.6916,3398.351,3409.34,8,0
2005-12-27,3434.0692,3456.0473,3304.9482,3313.19,8,0
2005-12-28,3351.6485,3450.5496,3321.4287,3390.11,9,0
2005-12-29,3406.5913,3414.833,3335.1627,3337.91,6,0
2005-12-30,3340.6624,3340.6624,3255.4974,3282.97,7,0
2006-01-03,3337.9088,3516.48,3329.667,3516.48,13,0
2006-01-04,3557.6966,3618.1363,3516.4878,3604.4,13,0
2006-01-05,3695.0564,3695.0564,3543.9575,3571.43,9,0
2006-01-06,3598.9033,3733.5188,3596.1561,3692.31,9,0
2006-01-09,3708.7877,3791.2053,3695.0515,3766.48,9,0
2006-01-10,3766.4802,3818.678,3739.0077,3796.7,8,0
2006-01-11,3796.7003,3796.7003,3708.7882,3717.03,8,0
2006-01-12,3711.5406,3912.0902,3708.7934,3802.2,13,0
2006-01-13,3818.6798,3870.8775,3758.2402,3788.46,5,0
2006-01-17,3843.4053,3843.4053,3686.812,3708.79,7,0
2006-01-18,3700.5532,3703.3004,3519.2343,3623.63,10,0
2006-01-19,3629.1201,3804.9443,3601.6476,3769.23,8,0
2006-01-20,3813.184,3818.6785,3598.8985,3637.36,8,0
2006-01-23,3673.0782,3741.7596,3609.8914,3681.32,5,0
2006-01-24,3708.7952,3967.0373,3684.0699,3964.29,15,0
2006-01-25,3975.2772,4016.4861,3815.9365,3832.42,17,0
2006-01-26,3887.3649,4082.42,3868.1342,4082.42,13,0
2006-01-27,4082.4193,4244.5073,3997.2544,4241.76,23,0
2006-01-30,4228.0225,4351.6489,4189.561,4200.55,20,0
2006-01-31,4217.0335,4228.0225,4085.1654,4200.55,15,0
2006-02-01,4252.7471,4332.4175,4101.6482,4109.89,13,0
2006-02-02,4126.3752,4162.0895,3804.9465,3821.43,24,0
2006-02-03,3824.1755,3956.0436,3708.7909,3829.67,14,0
2006-02-06,3829.6672,3978.0188,3829.6672,3936.81,9,0
2006-02-07,3928.5675,3945.051,3717.0293,3736.26,11,0
2006-02-08,3516.4789,3571.4239,3228.0178,3285.71,73,0
2006-02-09,3274.7296,3420.3342,3258.246,3354.4,25,0
2006-02-10,3310.4375,3340.6573,3203.2947,3337.91,22,0
2006-02-13,3282.9638,3346.1505,3214.2825,3296.7,20,0
2006-02-14,3255.499,3277.4771,3104.3999,3244.51,20,0
2006-02-15,3184.0647,3255.4933,3167.5812,3208.79,10,0
2006-02-16,3186.811,3307.69,3186.811,3307.69,8,0
2006-02-17,3321.4278,3324.175,3260.9882,3269.23,9,0
2006-02-21,3266.479,3293.9515,3241.7538,3255.49,12,0
2006-02-22,3282.9632,3282.9632,3107.1393,3126.37,20,0
2006-02-23,3126.3777,3373.6308,3043.96,3354.4,29,0
2006-02-24,3420.332,3461.5408,3365.3869,3442.31,20,0
2006-02-27,3543.9548,3546.7021,3423.0757,3458.79,19,0
2006-02-28,3510.9865,3524.7228,3406.591,3417.58,13,0
2006-03-01,3431.3199,3557.6935,3428.5726,3541.21,11,0
2006-03-02,3541.2078,3571.4276,3480.7682,3489.01,15,0
2006-03-03,3489.01,3557.6913,3461.5375,3489.01,10,0
2006-03-06,3489.0059,3491.7532,3269.226,3335.16,18,0
2006-03-07,3335.1683,3337.9155,3126.3768,3203.3,17,0
2006-03-08,3184.065,3195.054,3049.4497,3129.12,13,0
2006-03-09,3173.0806,3244.5093,3087.9157,3123.63,9,0
2006-03-10,3123.6257,3178.5708,3087.9114,3159.34,9,0
2006-03-13,3192.3045,3249.9967,3115.3815,3186.81,9,0
2006-03-14,3200.5463,3239.0077,3159.3375,3186.81,8,0
2006-03-15,3186.8137,3211.539,3159.3412,3200.55,6,0
2006-03-16,3214.2847,3260.988,3195.054,3239.01,7,0
2006-03-17,3263.7328,3296.6997,3228.0185,3266.48,13,0
2006-03-20,3244.509,3310.4432,3189.5639,3233.52,11,0
2006-03-21,3200.5538,3225.2791,3046.7074,3074.18,16,0
2006-03-22,3074.1799,3241.7626,3071.4327,3214.29,12,0
2006-03-23,3255.4963,3310.4414,3197.8039,3241.76,9,0
2006-03-24,3241.755,3299.4472,3230.766,3296.7,8,0
2006-03-27,3302.2017,3447.8063,3296.7072,3434.07,13,0
2006-03-28,3445.0564,3480.7707,3288.463,3321.43,9,0
2006-03-29,3324.179,3414.8384,3288.4647,3313.19,11,0
2006-03-30,3354.3955,3420.3296,3318.6812,3359.89,9,0
2006-03-31,3387.3631,3398.3521,3258.2422,3310.44,8,0
2006-04-03,3313.1918,3406.5985,3299.4555,3304.95,11,0
2006-04-04,3302.193,3365.3797,3260.9843,3335.16,7,0
2006-04-05,3357.1402,3521.9753,3351.6457,3497.25,19,0
2006-04-06,3530.2177,3598.899,3491.7562,3587.91,15,0
2006-04-07,3640.1107,3653.847,3461.5392,3480.77,12,0
2006-04-10,3480.7696,3532.9674,3392.8575,3420.33,9,0
2006-04-11,3417.5777,3530.2149,3247.2483,3255.49,15,0
2006-04-12,3263.7392,3321.4316,3222.5304,3282.97,9,0
2006-04-13,3302.1975,3403.8458,3219.7799,3329.67,6,0
2006-04-17,3379.1259,3401.104,3263.7411,3304.95,9,0
2006-04-18,3332.4176,3527.4725,3313.1868,3500,14,0
2006-04-19,3521.9738,3557.688,3467.0288,3535.71,11,0
2006-04-20,3489.0127,3554.9468,3420.3314,3491.76,11,0
2006-04-21,3546.7082,3653.8512,3502.7521,3554.95,24,0
2006-04-24,3560.4435,3598.9051,3516.4874,3543.96,9,0
2006-04-25,3552.1937,3571.4245,3401.095,3456.04,10,0
2006-04-26,3461.5373,3604.3943,3434.0647,3458.79,9,0
2006-04-27,3458.7935,3532.9694,3412.0902,3442.31,9,0
2006-04-28,3445.054,3552.1968,3423.076,3489.01,9,0
2006-05-01,3505.4922,3585.1625,3505.4922,3557.69,9,0
2006-05-02,3557.6964,3728.0263,3557.6964,3714.29,16,0
2006-05-03,3741.7545,3777.4688,3684.0623,3736.26,15,0
2006-05-04,3840.6587,4024.7246,3799.4499,3909.34,28,0
2006-05-05,3912.0906,3956.0467,3846.1565,3862.64,15,0
2006-05-08,3890.1068,3923.0738,3760.986,3826.92,12,0
2006-05-09,3791.2052,3912.0843,3741.7547,3876.37,13,0
2006-05-10,3859.8931,4019.2339,3859.8931,3923.08,12,0
2006-05-11,3939.5627,3983.5188,3777.4747,3802.2,11,0
2006-05-12,3804.9464,3843.408,3601.6496,3681.32,12,0
2006-05-15,3337.9134,3626.3751,3299.4519,3571.43,19,0
2006-05-16,3587.9171,3686.8183,3505.4994,3554.95,15,0
2006-05-17,3612.642,3695.0597,3417.5868,3494.51,21,0
2006-05-18,3532.9676,3596.1544,3434.0665,3450.55,14,0
2006-05-19,3453.298,3461.5398,3310.4408,3431.32,20,0
2006-05-22,3530.2199,3530.2199,3255.4946,3390.11,27,0
2006-05-23,3447.7972,3505.4894,3310.4348,3335.16,16,0
2006-05-24,3337.9124,3359.8905,3090.6597,3170.33,35,0
2006-05-25,3197.799,3310.4363,3197.799,3296.7,16,0
2006-05-26,3351.6534,3365.3897,3296.7082,3304.95,7,0
2006-05-30,3321.4252,3343.4033,3271.9748,3296.7,9,0
2006-05-31,3324.179,3335.168,3233.5196,3313.19,9,0
2006-06-01,3313.1886,3381.87,3293.9579,3381.87,12,0
2006-06-02,3642.8559,3642.8559,3299.4495,3348.9,9,0
2006-06-05,3348.8996,3362.6359,3178.57,3178.57,15,0
2006-06-06,3131.866,3228.0198,3090.6572,3197.8,14,0
2006-06-07,3203.294,3219.7775,3098.8985,3137.36,18,0
2006-06-08,3101.647,3222.526,2978.0206,3178.57,24,0
2006-06-09,3181.3222,3255.4981,3054.9484,3093.41,12,0
2006-06-12,3071.4308,3098.9033,2890.112,2912.09,16,0
2006-06-13,2843.4043,2953.2943,2766.4812,2807.69,19,0
2006-06-14,2793.9537,2854.3933,2675.822,2807.69,25,0
2006-06-15,2843.4073,2997.2535,2837.9128,2980.77,12,0
2006-06-16,2983.514,2994.503,2851.646,2917.58,22,0
2006-06-19,2917.5808,2953.2951,2763.7347,2788.46,12,0
2006-06-20,2799.4475,3035.711,2796.7003,2936.81,15,0
2006-06-21,2936.8179,3071.4335,2914.8399,3054.95,12,0
2006-06-22,3090.6626,3093.4098,2953.2998,3063.19,9,0
2006-06-23,3035.712,3104.3933,2991.756,3057.69,7,0
2006-06-26,3090.657,3167.58,3071.4262,3167.58,10,0
2006-06-27,3167.5847,3211.5408,3041.211,3052.2,8,0
2006-06-28,3071.428,3109.8895,3008.2412,3049.45,7,0
2006-06-29,3090.6636,3250.0045,3052.202,3244.51,14,0
2006-06-30,3266.479,3282.9625,3162.0835,3255.49,8,0
2006-07-03,3263.738,3263.738,3175.8259,3241.76,8,0
2006-07-05,3230.7658,3293.9525,3186.8098,3266.48,13,0
2006-07-06,3277.471,3310.438,3263.7347,3288.46,10,0
2006-07-07,3277.4695,3293.953,3195.052,3217.03,14,0
2006-07-10,3236.2627,3293.955,3203.2957,3239.01,8,0
2006-07-11,3228.0175,3266.479,3184.0615,3255.49,10,0
2006-07-12,3335.1699,3346.159,3159.3455,3164.84,11,0
2006-07-13,3164.8393,3195.0591,3041.2127,3043.96,11,0
2006-07-14,3046.7061,3153.849,2983.5192,3142.86,14,0
2006-07-17,3142.853,3142.853,2991.7543,3065.93,15,0
2006-07-18,3120.878,3151.0978,3027.4715,3098.9,11,0
2006-07-19,3101.65,3266.4853,3082.4193,3241.76,10,0
2006-07-20,3255.4931,3255.4931,3052.1965,3068.68,9,0
2006-07-21,3068.6793,3071.4265,2950.5475,2978.02,10,0
2006-07-24,3021.9813,3104.399,2991.7615,3093.41,7,0
2006-07-25,3085.1682,3162.0914,3005.4978,3093.41,9,0
2006-07-26,3093.407,3115.3851,2980.7697,3060.44,9,0
2006-07-27,3087.9111,3098.9001,2983.5155,2989.01,9,0
2006-07-28,2989.0072,3065.9302,2870.8755,2876.37,21,0
2006-07-31,2862.6402,2928.5743,2804.9478,2892.86,26,0
2006-08-01,2898.3472,2925.8197,2826.9188,2895.6,9,0
2006-08-02,2898.3526,3049.4516,2884.6163,3010.99,15,0
2006-08-03,3010.9871,3010.9871,2686.8115,2758.24,45,0
2006-08-04,2802.2016,2807.6961,2686.8168,2763.74,22,0
2006-08-07,2766.4839,2854.3961,2763.7367,2810.44,17,0
2006-08-08,2810.4347,2829.6654,2711.5338,2725.27,13,0
2006-08-09,2747.2559,2818.6845,2725.2778,2813.19,16,0
2006-08-10,2835.1627,2848.899,2763.7342,2837.91,13,0
2006-08-11,2837.9166,2837.9166,2706.0482,2714.29,11,0
2006-08-14,2706.0405,2706.0405,2530.2165,2546.7,24,0
2006-08-15,2590.6575,2626.3718,2524.7235,2618.13,17,0
2006-08-16,2653.8428,2774.7217,2640.1065,2766.48,13,0
2006-08-17,2749.9992,2804.9443,2719.7795,2769.23,9,0
2006-08-18,2780.2245,2788.4663,2730.7739,2774.73,6,0
2006-08-21,2774.7243,2813.1858,2733.5155,2739.01,11,0
2006-08-22,2733.515,2791.2073,2725.2732,2788.46,9,0
2006-08-23,2802.1942,2824.1722,2741.7548,2766.48,7,0
2006-08-24,2769.2327,2796.7053,2733.5184,2771.98,6,0
2006-08-25,2760.9894,2815.9345,2750.0004,2810.44,6,0
2006-08-28,2821.4245,2843.4025,2799.4465,2815.93,6,0
2006-08-29,2829.6743,2837.9161,2733.5204,2793.96,12,0
2006-08-30,2804.9445,2835.1643,2788.461,2799.45,9,0
2006-08-31,2813.1843,2818.6788,2749.9975,2777.47,13,0
2006-09-01,2788.462,2826.9235,2774.7257,2810.44,7,0
2006-09-05,2818.6839,2884.618,2791.2114,2862.64,12,0
2006-09-06,2862.6384,2862.6384,2752.7482,2760.99,12,0
2006-09-07,2758.2408,2771.977,2717.032,2739.01,13,0
2006-09-08,2736.2635,2758.2415,2706.0437,2719.78,8,0
2006-09-11,2678.569,2681.3163,2552.1955,2557.69,14,0
2006-09-12,2552.1996,2651.1008,2552.1996,2631.87,12,0
2006-09-13,2626.373,2681.318,2623.6257,2659.34,10,0
2006-09-14,2640.109,2700.5485,2612.6365,2629.12,5,0
2006-09-15,2656.5902,2667.5792,2571.4255,2576.92,14,0
2006-09-18,2596.1555,2766.4853,2596.1555,2741.76,21,0
2006-09-19,2706.0435,2747.2523,2642.8567,2689.56,10,0
2006-09-20,2717.0374,2780.2243,2695.0594,2744.51,17,0
2006-09-21,2758.2408,2802.1968,2725.2737,2739.01,11,0
2006-09-22,2728.0243,2750.0024,2664.8374,2692.31,8,0
2006-09-25,2695.0525,2708.7888,2576.9207,2667.58,8,0
2006-09-26,2659.337,2741.7545,2651.0953,2736.26,6,0
2006-09-27,2725.27,2747.248,2678.5668,2725.27,13,0
2006-09-28,2733.5198,2747.2561,2703.3,2703.3,6,0
2006-09-29,2678.5698,2717.0313,2645.6027,2648.35,10,0
2006-10-02,2651.0973,2697.8005,2626.372,2648.35,8,0
2006-10-03,2651.0988,2664.8351,2598.901,2609.89,7,0
2006-10-04,2609.891,2659.3416,2568.6822,2620.88,11,0
2006-10-05,2637.3595,2695.0517,2618.1288,2686.81,10,0
2006-10-06,2673.08,2692.3108,2618.1349,2673.08,5,0
2006-10-09,2664.8337,2730.7678,2623.625,2678.57,7,0
2006-10-10,2675.8278,2793.9598,2670.3333,2763.74,14,0
2006-10-11,2749.9998,2785.7141,2697.802,2719.78,9,0
2006-10-12,2722.5323,2804.95,2722.5323,2804.95,12,0
2006-10-13,2840.6588,2868.1313,2793.9555,2799.45,12,0
2006-10-16,2804.9484,2846.1573,2788.4649,2843.41,13,0
2006-10-17,2837.9125,2843.407,2763.7367,2810.44,8,0
2006-10-18,2826.9263,2881.8714,2799.4537,2813.19,12,0
2006-10-19,2826.9202,2881.8653,2815.9313,2857.14,13,0
2006-10-20,2865.3807,2912.084,2821.4248,2846.15,11,0
2006-10-23,2829.6724,2947.8043,2804.9471,2912.09,19,0
2006-10-24,2917.5815,2991.7573,2909.3397,2989.01,15,0
2006-10-25,2994.5069,3090.6608,2986.2651,3071.43,13,0
2006-10-26,3186.8087,3239.0065,3098.8968,3145.6,24,0
2006-10-27,3145.6061,3162.0896,3063.1884,3101.65,9,0
2006-10-30,3098.9055,3137.3671,3038.4658,3104.4,12,0
2006-10-31,3107.1387,3153.842,2997.2488,3065.93,14,0
2006-11-01,3093.4086,3118.1339,2983.5184,3021.98,13,0
2006-11-02,3021.9729,3021.9729,2936.8083,2945.05,11,0
2006-11-03,2917.5825,2942.3078,2760.9891,2890.11,18,0
2006-11-06,2895.6017,3024.7225,2890.1072,2997.25,19,0
2006-11-07,2997.2515,3093.4053,2997.2515,3068.68,20,0
2006-11-08,3068.6807,3186.8125,3054.9444,3159.34,21,0
2006-11-09,3189.5635,3247.2559,3145.6074,3173.08,17,0
2006-11-10,3175.8227,3208.7898,3118.1305,3178.57,9,0
2006-11-13,3173.074,3222.5245,3131.8652,3217.03,12,0
2006-11-14,3219.7808,3260.9896,3120.8797,3200.55,13,0
2006-11-15,3236.2627,3291.2078,3181.3177,3239.01,21,0
2006-11-16,3269.2267,3313.1827,3195.051,3206.04,10,0
2006-11-17,3206.0415,3282.9645,3148.3492,3277.47,13,0
2006-11-20,3296.7021,3354.3943,3208.79,3208.79,16,0
2006-11-21,3217.0341,3326.9243,3214.2869,3291.21,16,0
2006-11-22,3310.437,3337.9095,3236.2612,3277.47,21,0
2006-11-24,3277.4738,3431.32,3269.232,3431.32,9,0
2006-11-27,3428.5698,3434.0643,3266.482,3288.46,13,0
2006-11-28,3255.4947,3310.4398,3228.0222,3280.22,13,0
2006-11-29,3310.4394,3516.4833,3310.4394,3469.78,29,0
2006-11-30,3489.0141,3516.4867,3420.3327,3423.08,17,0
2006-12-01,3423.0735,3453.2933,3351.645,3406.59,15,0
2006-12-04,3428.5668,3483.5117,3398.347,3475.27,16,0
2006-12-05,3502.7502,3571.4316,3478.0249,3532.97,17,0
2006-12-06,3543.9573,3590.6606,3505.4957,3541.21,15,0
2006-12-07,3563.1843,3587.9095,3497.2502,3527.47,11,0
2006-12-08,3527.473,3568.6818,3494.5059,3560.44,9,0
2006-12-11,3587.912,3662.0878,3560.4395,3609.89,19,0
2006-12-12,3601.644,3653.8417,3530.2155,3535.71,15,0
2006-12-13,3560.4398,3571.4288,3519.231,3530.22,19,0
2006-12-14,3543.9592,3587.9153,3508.2449,3563.19,18,0
2006-12-15,3587.9139,3631.87,3549.4524,3631.87,18,0
2006-12-18,3656.5959,3700.5519,3565.9365,3582.42,14,0
2006-12-19,3563.1869,3670.3298,3521.9781,3640.11,11,0
2006-12-20,3648.352,3714.286,3642.8575,3670.33,15,0
2006-12-21,3664.8305,3664.8305,3464.2813,3505.49,19,0
2006-12-22,3508.2425,3516.4843,3434.0667,3480.77,6,0
2006-12-26,3505.4959,3598.9025,3502.7487,3571.43,6,0
2006-12-27,3612.6387,3681.32,3598.9024,3681.32,11,0
2006-12-28,3681.3182,3706.0435,3642.8567,3689.56,9,0
2006-12-29,3689.5652,3692.3125,3491.7627,3494.51,19,0
2007-01-03,3516.4797,3571.4247,3398.348,3486.26,28,0
2007-01-04,3486.2645,3530.2206,3417.5832,3480.77,11,0
2007-01-05,3445.0588,3464.2896,3332.4213,3403.85,9,0
2007-01-08,3398.3485,3453.2935,3387.3595,3436.81,10,0
2007-01-09,3445.0561,3445.0561,3351.6494,3401.1,13,0
2007-01-10,3403.849,3445.0578,3354.3984,3392.86,13,0
2007-01-11,3395.6037,3538.4608,3390.1091,3519.23,13,0
2007-01-12,3527.468,3626.369,3516.479,3615.38,10,0
2007-01-16,3640.11,3703.2968,3615.3847,3640.11,13,0
2007-01-17,3640.1133,3664.8386,3585.1682,3593.41,8,0
2007-01-18,3593.4076,3648.3527,3478.023,3510.99,10,0
2007-01-19,3510.9916,3629.1235,3502.7498,3612.64,7,0
2007-01-22,3543.9564,3582.4179,3346.1542,3420.33,24,0
2007-01-23,3420.3297,3543.956,3409.3407,3500,13,0
2007-01-24,3519.2324,3623.628,3505.4961,3601.65,11,0
2007-01-25,3590.6583,3618.1308,3467.032,3489.01,11,0
2007-01-26,3489.0129,3543.958,3464.2877,3521.98,9,0
2007-01-29,3527.477,3653.8508,3527.477,3634.62,15,0
2007-01-30,3653.8486,3755.4971,3642.8596,3722.53,22,0
2007-01-31,3722.5228,3758.237,3673.0723,3725.27,12,0
2007-02-01,3763.7325,3854.3918,3717.0292,3846.15,13,0
2007-02-02,3887.3615,3912.0868,3763.7352,3848.9,10,0
2007-02-05,3851.6482,3873.6263,3804.9449,3859.89,9,0
2007-02-06,3870.8777,3969.7788,3859.8887,3928.57,13,0
2007-02-07,3964.2884,4052.2006,3917.5851,4002.75,15,0
2007-02-08,3999.9973,4010.9863,3931.316,3997.25,9,0
2007-02-09,4002.7496,4115.3871,4000.0024,4082.42,16,0
2007-02-12,4016.4805,4093.4035,3964.2827,4076.92,14,0
2007-02-13,4076.9238,4104.3963,3739.0116,3840.66,34,0
2007-02-14,3835.1625,3901.0965,3752.745,3807.69,19,0
2007-02-15,3810.4406,3909.3418,3771.9791,3901.1,14,0
2007-02-16,3903.8443,3903.8443,3802.196,3868.13,13,0
2007-02-20,3854.3935,3983.5143,3818.6792,3947.8,12,0
2007-02-21,3958.7899,4107.1415,3934.0647,4068.68,11,0
2007-02-22,4115.3873,4151.1016,4046.7059,4112.64,22,0
2007-02-23,4112.6371,4269.2305,4071.4284,4219.78,28,0
2007-02-26,4285.7176,4326.9265,4184.0692,4203.3,21,0
2007-02-27,4085.161,4085.161,3749.9965,3876.37,35,0
2007-02-28,3857.1412,3986.2621,3846.1522,3898.35,23,0
2007-03-01,3848.8977,3939.557,3771.9747,3906.59,17,0
2007-03-02,3906.5921,3936.8118,3810.4382,3818.68,19,0
2007-03-05,3681.316,3804.9423,3609.8875,3637.36,20,0
2007-03-06,3711.543,3945.0598,3706.0485,3914.84,23,0
2007-03-07,3925.822,4035.712,3901.0967,3947.8,15,0
2007-03-08,3991.7602,4093.4086,3986.2657,4021.98,11,0
2007-03-09,4065.938,4087.9161,3991.7621,4043.96,10,0
2007-03-12,4054.9459,4173.0778,4021.9789,4120.88,13,0
2007-03-13,4082.414,4184.0623,3986.2602,4016.48,13,0
2007-03-14,4000.0033,4115.388,3947.8055,4093.41,11,0
2007-03-15,4120.881,4236.2657,4107.1447,4131.87,12,0
2007-03-16,4131.8726,4181.3232,4071.4329,4104.4,16,0
2007-03-19,4151.0982,4304.9443,4151.0982,4269.23,13,0
2007-03-20,4269.2285,4370.8768,4239.0087,4307.69,11,0
2007-03-21,4329.6741,4406.5973,4326.9269,4403.85,14,0
2007-03-22,4425.8234,4532.9663,4395.6036,4519.23,15,0
2007-03-23,4538.4659,4565.9384,4458.7955,4464.29,23,0
2007-03-26,4505.4971,4516.4861,4299.453,4472.53,19,0
2007-03-27,4467.0315,4497.2513,4376.3722,4428.57,16,0
2007-03-28,4395.6035,4458.7903,4343.4057,4379.12,19,0
2007-03-29,4423.073,4475.2708,4417.5785,4456.04,12,0
2007-03-30,4458.7955,4494.5098,4384.6196,4464.29,11,0
2007-04-02,4464.2847,4519.2298,4434.065,4489.01,24,0
2007-04-03,4491.7625,4618.1363,4489.0153,4604.4,14,0
2007-04-04,4604.3917,4714.2818,4560.4357,4706.04,18,0
2007-04-05,4706.04,4848.897,4670.3257,4815.93,19,0
2007-04-09,4865.3871,5192.3104,4840.6618,5112.64,37,0
2007-04-10,5162.0837,5357.1385,5137.3585,5175.82,32,0
2007-04-11,5206.0416,5260.9866,4991.756,5057.69,35,0
2007-04-12,5057.6897,5271.9753,5057.6897,5247.25,28,0
2007-04-13,5249.9986,5431.3173,5206.0426,5428.57,35,0
2007-04-16,5741.7545,5763.7325,5521.9745,5626.37,40,0
2007-04-17,5670.3319,5681.3209,5486.2659,5552.2,31,0
2007-04-18,5590.6631,5590.6631,5420.3333,5513.74,22,0
2007-04-19,5461.5368,5497.2511,5093.405,5398.35,28,0
2007-04-20,5494.5067,5554.9463,5456.0451,5541.21,19,0
2007-04-23,5563.184,5714.2828,5549.4477,5607.14,18,0
2007-04-24,5626.3755,5670.3316,5557.6942,5631.87,18,0
2007-04-25,5631.8691,5777.4735,5607.1438,5760.99,23,0
2007-04-26,5771.9808,5810.4423,5653.8489,5752.75,17,0
2007-04-27,5706.0476,5725.2784,5574.1794,5623.63,16,0
2007-04-30,5728.0232,5769.232,5541.21,5541.21,24,0
2007-05-01,5516.4818,5532.9653,5313.1852,5398.35,30,0
2007-05-02,5379.1223,5609.8915,5359.8915,5571.43,20,0
2007-05-03,5574.1755,5695.0546,5541.2085,5579.67,25,0
2007-05-04,5642.8596,5728.0245,5538.4639,5582.42,36,0
2007-05-07,5659.3445,6076.9273,5618.1357,6074.18,88,0
2007-05-08,6079.6663,6140.1058,5840.6554,6065.93,45,0
2007-05-09,6071.4302,6648.3534,6046.7049,6491.76,79,0
2007-05-10,6560.4377,6686.8113,6249.9982,6258.24,53,0
2007-05-11,6318.6801,6714.2844,6269.2295,6568.68,33,0
2007-05-14,6590.6625,6697.8054,6387.3657,6423.08,38,0
2007-05-15,6403.8498,6565.9378,6329.6739,6373.63,25,0
2007-05-16,6354.3988,6423.0802,6142.8602,6313.19,28,0
2007-05-17,6302.1994,6302.1994,6142.8587,6211.54,20,0
2007-05-18,6291.2112,6472.53,6211.5409,6472.53,22,0
2007-05-21,6541.2042,6703.292,6524.7207,6615.38,35,0
2007-05-22,6675.82,6857.1386,6648.3475,6675.82,27,0
2007-05-23,6763.7377,7046.7048,6700.5509,6821.43,42,0
2007-05-24,6813.1903,6857.1463,6222.5306,6313.19,46,0
2007-05-25,6456.0486,6626.3784,6362.642,6524.73,31,0
2007-05-29,6590.6641,6615.3894,6250.0045,6384.62,27,0
2007-05-30,6208.7874,6387.3588,5832.414,6346.15,40,0
2007-05-31,6302.194,6530.2158,6291.205,6346.15,32,0
2007-06-01,6431.3225,6453.3006,6250.0037,6263.74,41,0
2007-06-04,6368.1288,6368.1288,6151.096,6217.03,30,0
2007-06-05,6208.791,6296.7031,6112.6371,6219.78,29,0
2007-06-06,6241.7568,6280.2183,6164.8337,6178.57,33,0
2007-06-07,6181.3178,6288.4606,5873.6255,5879.12,31,0
2007-06-08,5774.7274,6079.6725,5615.3867,6052.2,25,0
2007-06-11,6057.6885,6118.128,5925.8205,5986.26,25,0
2007-06-12,5741.7536,5749.9953,5197.798,5285.71,95,0
2007-06-13,5219.7831,5219.7831,4703.2993,5002.75,127,0
2007-06-14,5107.1469,5321.4327,5013.7402,5184.07,59,0
2007-06-15,5510.9886,5510.9886,5357.1424,5439.56,57,0
2007-06-18,5494.509,5530.2233,5414.8386,5483.52,32,0
2007-06-19,5483.5129,5684.0623,5442.3042,5626.37,37,0
2007-06-20,5689.5616,6178.5727,5659.3418,5791.21,71,0
2007-06-21,5989.0104,6074.1753,5854.3951,6049.45,62,0
2007-06-22,6137.366,6200.5529,5843.4098,5953.3,48,0
2007-06-25,5972.5256,6002.7453,5796.7015,5868.13,29,0
2007-06-26,5890.1141,6002.7515,5673.081,5684.07,44,0
2007-06-27,5549.4496,6016.4825,5428.5705,5989.01,48,0
2007-06-28,6038.4653,6153.85,6000.0037,6013.74,32,0
2007-06-29,6043.9545,6140.1083,6002.7457,6038.46,20,0
2007-07-02,6052.1935,6129.1165,5956.0397,6035.71,25,0
2007-07-03,6024.726,6043.9567,5728.0226,5840.66,22,0
2007-07-05,5835.1619,6016.4805,5835.1619,5967.03,31,0
2007-07-06,5903.843,5975.2715,5824.1727,5936.81,21,0
2007-07-09,5934.0645,5986.2623,5840.6579,5928.57,21,0
2007-07-10,5859.8911,5876.3746,5750.001,5760.99,26,0
2007-07-11,5733.5168,5741.7586,5604.3959,5670.33,25,0
2007-07-12,5708.7904,5879.12,5692.3068,5879.12,29,0
2007-07-13,5859.8935,5870.8825,5755.4979,5843.41,13,0
2007-07-16,5692.3061,5815.9325,5502.7457,5538.46,26,0
2007-07-17,5549.4463,5634.611,5453.2925,5535.71,17,0
2007-07-18,5450.5489,5604.395,5428.5709,5549.45,25,0
2007-07-19,5618.13,5673.075,5565.9322,5618.13,17,0
2007-07-20,5604.3984,5604.3984,5304.9477,5362.64,25,0
2007-07-23,5395.6,5464.2813,5340.655,5395.6,20,0
2007-07-24,5285.7129,5351.647,4881.8669,5068.68,54,0
2007-07-25,5016.485,5137.3642,4763.7377,4821.43,50,0
2007-07-26,4793.9531,4835.1618,4478.0192,4607.14,49,0
2007-07-27,4615.3884,4870.8831,4579.6741,4653.85,39,0
2007-07-30,4670.3265,4749.9968,4546.7002,4686.81,26,0
2007-07-31,4750.0027,4890.1127,4582.4202,4612.64,31,0
2007-08-01,4667.5805,4697.8003,4412.0861,4618.13,39,0
2007-08-02,4810.4417,5093.4088,4711.5405,5052.2,55,0
2007-08-03,5027.4675,5041.2038,4612.6328,4615.38,44,0
2007-08-06,4629.1199,4656.5924,4280.2188,4489.01,36,0
2007-08-07,4401.1027,4505.4984,4258.2455,4403.85,44,0
2007-08-08,4376.375,4442.3091,4013.7375,4181.32,81,0
2007-08-09,3956.0485,3972.5321,3543.9601,3714.29,106,0
2007-08-10,3585.1673,4445.058,3552.2003,4282.97,88,0
2007-08-13,4288.4594,4903.8437,4288.4594,4447.8,63,0
2007-08-14,4480.774,4670.3347,4046.7076,4104.4,40,0
2007-08-15,4112.633,4414.8305,3975.2705,4035.71,37,0
2007-08-16,3939.5641,4065.9379,3670.3331,4013.74,55,0
2007-08-17,4217.0344,4244.5069,3851.6496,3931.32,45,0
2007-08-20,3884.6174,3983.5186,3675.8261,3771.98,53,0
2007-08-21,3810.4386,3846.1528,3711.5375,3739.01,30,0
2007-08-22,3818.6847,3895.6078,3755.4978,3843.41,31,0
2007-08-23,3854.3986,3967.0361,3813.1898,3923.08,35,0
2007-08-24,3983.5169,4076.9235,3857.1433,4060.44,25,0
2007-08-27,4041.204,4096.149,3848.8965,3865.38,20,0
2007-08-28,3824.1712,3843.402,3631.8638,3645.6,24,0
2007-08-29,3689.5602,3749.9998,3612.6371,3719.78,24,0
2007-08-30,3695.0561,3719.7813,3631.8692,3651.1,18,0
2007-08-31,3708.7898,3728.0205,3642.8557,3678.57,20,0
2007-09-04,3684.0623,3739.0073,3593.403,3626.37,27,0
2007-09-05,3598.9008,3659.3403,3516.4832,3579.67,31,0
2007-09-06,3604.3943,3670.3283,3489.0097,3568.68,15,0
2007-09-07,3516.48,3546.6998,3436.8098,3516.48,20,0
2007-09-10,3494.503,3651.0963,3420.3272,3637.36,29,0
2007-09-11,3708.7927,3708.7927,3535.7157,3571.43,26,0
2007-09-12,3565.9295,3593.402,3469.7758,3505.49,22,0
2007-09-13,3535.7142,3640.1098,3491.7581,3609.89,29,0
2007-09-14,3392.856,3527.4714,3244.5044,3348.9,69,0
2007-09-17,3335.1672,3456.0464,3021.9802,3052.2,51,0
2007-09-18,3063.1835,3145.601,2912.0848,3046.7,50,0
2007-09-19,3082.4145,3096.1507,2837.9093,2857.14,78,0
2007-09-20,2884.6198,2884.6198,2626.3776,2684.07,116,0
2007-09-21,2802.195,2857.14,2695.0523,2857.14,180,0
2007-09-24,2862.6388,2892.8586,2681.32,2681.32,189,0
2007-09-25,2758.2424,2898.3523,2717.0336,2840.66,713,0
2007-09-26,2914.8335,3074.174,2873.6247,3008.24,258,0
2007-09-27,3063.1817,3074.1707,2890.105,2945.05,105,0
2007-09-28,2969.7759,2969.7759,2763.7323,2815.93,136,0
2007-10-01,2807.6908,2879.1193,2774.7237,2788.46,88,0
2007-10-02,2780.2152,2780.2152,2277.4687,2645.6,433,0
2007-10-03,2634.613,2719.7778,2607.1405,2667.58,124,0
2007-10-04,2659.3434,2692.3104,2445.0574,2472.53,110,0
2007-10-05,2403.8463,2464.2858,2239.0111,2390.11,161,0
2007-10-08,2414.8327,2532.9645,2392.8548,2417.58,129,0
2007-10-09,2436.8083,2464.2807,2409.3358,2445.05,47,0
2007-10-10,2434.0686,2524.728,2417.5851,2502.75,53,0
2007-10-11,2508.2461,2563.1913,2445.0592,2464.29,69,0
2007-10-12,2453.299,2604.398,2453.299,2582.42,67,0
2007-10-15,2582.4186,2612.6384,2453.2977,2510.99,64,0
2007-10-16,2478.0205,2574.1743,2472.526,2538.46,47,0
2007-10-17,2546.7055,2582.4198,2381.8702,2412.09,56,0
2007-10-18,2381.8713,2480.7726,2376.3768,2453.3,86,0
2007-10-19,2469.7811,2483.5174,2348.902,2370.88,41,0
2007-10-22,2348.9043,2354.3988,2269.2339,2313.19,50,0
2007-10-23,2337.9077,2337.9077,2208.7871,2285.71,90,0
2007-10-24,2233.5188,2368.1343,2184.0682,2332.42,82,0
2007-10-25,2310.4406,2373.6274,2239.012,2260.99,52,0
2007-10-26,2288.4608,2310.4388,2219.7795,2269.23,43,0
2007-10-29,2277.4691,2381.8645,2269.2273,2376.37,39,0
2007-10-30,2387.3651,2414.8377,2321.431,2332.42,37,0
2007-10-31,2326.9207,2445.0525,2326.9207,2417.58,63,0
2007-11-01,2368.1323,2379.1213,2288.462,2310.44,64,0
2007-11-02,2582.4132,2620.8747,2417.5783,2535.71,189,0
2007-11-05,2571.4323,2733.5204,2535.718,2653.85,113,0
2007-11-06,2719.7778,2719.7778,2612.635,2667.58,63,0
2007-11-07,2664.8385,2708.7946,2554.9482,2563.19,71,0
2007-11-08,2557.6887,2609.8865,2395.601,2516.48,112,0
2007-11-09,2445.0503,2527.4677,2425.8195,2475.27,54,0
2007-11-12,2472.5318,2574.1803,2414.8394,2464.29,67,0
2007-11-13,2527.4692,2576.9197,2425.821,2436.81,70,0
2007-11-14,2475.2707,2494.5014,2313.183,2346.15,69,0
2007-11-15,2359.8916,2406.5949,2282.9684,2321.43,51,0
2007-11-16,2335.1657,2395.6053,2269.2316,2370.88,92,0
2007-11-19,2348.8964,2368.1271,2247.2483,2255.49,56,0
2007-11-20,2280.216,2304.9412,2200.5458,2236.26,47,0
2007-11-21,2225.2779,2225.2779,2145.6074,2173.08,51,0
2007-11-23,2252.7442,2252.7442,2175.8213,2217.03,13,0
2007-11-26,2225.279,2250.0044,2200.5537,2214.29,30,0
2007-11-27,2233.5163,2247.2525,2181.3185,2219.78,59,0
2007-11-28,2250.0031,2337.9153,2217.036,2313.19,41,0
2007-11-29,2307.6897,2398.349,2252.7448,2277.47,63,0
2007-11-30,2324.1712,2381.8634,2211.534,2255.49,61,0
2007-12-03,2260.9898,2269.2316,2214.2865,2230.77,43,0
2007-12-04,2225.2735,2244.5043,2200.5482,2208.79,33,0
2007-12-05,2222.5294,2307.6943,2203.2986,2271.98,80,0
2007-12-06,2271.9792,2335.1661,2219.7814,2291.21,37,0
2007-12-07,2302.195,2472.5245,2266.4808,2467.03,72,0
2007-12-10,2521.9792,2598.9023,2500.0012,2541.21,62,0
2007-12-11,2557.6905,2576.9213,2381.8665,2398.35,37,0
2007-12-12,2499.9988,2521.9768,2401.0977,2458.79,35,0
2007-12-13,2442.3055,2464.2835,2398.3495,2447.8,25,0
2007-12-14,2439.562,2510.9906,2401.1004,2461.54,39,0
2007-12-17,2417.5836,2557.6935,2398.3528,2541.21,57,0
2007-12-18,2552.2018,2623.6305,2486.2676,2543.96,60,0
2007-12-19,2543.961,2604.4006,2535.7192,2554.95,29,0
2007-12-20,2554.9449,2623.6263,2552.1977,2609.89,42,0
2007-12-21,2623.6306,2662.0922,2563.191,2574.18,67,0
2007-12-24,2571.4285,2651.0988,2571.4285,2609.89,14,0
2007-12-26,2609.886,2609.886,2557.6883,2565.93,24,0
2007-12-27,2574.1803,2582.4221,2458.7955,2464.29,40,0
2007-12-28,2467.0337,2502.748,2450.5502,2480.77,26,0
2007-12-31,2464.2882,2500.0026,2456.0465,2472.53,22,0
2008-01-02,2456.0415,2494.503,2365.3822,2417.58,65,0
2008-01-03,2445.0592,2445.0592,2271.9819,2293.96,59,0
2008-01-04,2266.4843,2285.7151,2186.8139,2230.77,66,0
2008-01-07,2236.2676,2318.6853,2197.806,2293.96,63,0
2008-01-08,2310.4404,2368.1327,2219.781,2230.77,46,0
2008-01-09,2263.741,2280.2245,2195.0595,2274.73,72,0
2008-01-10,2252.7428,2293.9515,2206.0395,2255.49,31,0
2008-01-11,2233.5163,2282.9668,2214.2855,2219.78,19,0
2008-01-14,2247.2524,2368.1315,2228.0217,2329.67,34,0
2008-01-15,2293.954,2313.1848,2222.5255,2228.02,27,0
2008-01-16,2217.0327,2274.725,2203.2965,2219.78,47,0
2008-01-17,2247.2531,2307.6927,2142.8575,2170.33,40,0
2008-01-18,2184.0635,2239.0085,2005.4923,2057.69,54,0
2008-01-22,1945.0549,2057.6923,1936.8132,2000,43,0
2008-01-23,1956.0425,2052.1963,1909.3392,2038.46,66,0
2008-01-24,2041.2137,2126.3787,2019.2356,2054.95,31,0
2008-01-25,2085.163,2131.8663,1994.5037,2008.24,37,0
2008-01-28,2008.245,2093.41,1983.5197,2093.41,35,0
2008-01-29,2109.889,2236.2625,2074.1747,2208.79,36,0
2008-01-30,2189.5632,2217.0357,2101.651,2112.64,24,0
2008-01-31,2123.6235,2258.2387,2085.162,2217.03,38,0
2008-02-01,2225.272,2288.4587,2189.5578,2247.25,28,0
2008-02-04,2244.5084,2307.6953,2228.0249,2282.97,31,0
2008-02-05,2241.7604,2304.9473,2162.09,2162.09,23,0
2008-02-06,2184.0619,2222.5234,2087.9083,2096.15,20,0
2008-02-07,2087.913,2140.1108,2065.9349,2120.88,21,0
2008-02-08,2118.1275,2189.556,2087.9078,2145.6,27,0
2008-02-11,2151.1018,2162.0908,2082.4204,2142.86,23,0
2008-02-12,2156.5887,2178.5667,2112.6328,2115.38,16,0
2008-02-13,2131.8646,2247.249,2131.8646,2236.26,35,0
2008-02-14,2244.5071,2293.9576,2148.3531,2211.54,27,0
2008-02-15,2200.551,2219.7818,2142.8586,2211.54,15,0
2008-02-19,2236.264,2329.6706,2222.5277,2280.22,26,0
2008-02-20,2266.4846,2425.8253,2252.7483,2401.1,38,0
2008-02-21,2472.5298,2497.2551,2291.211,2302.2,44,0
2008-02-22,2310.4349,2480.7642,2310.4349,2445.05,59,0
2008-02-25,2505.4957,2557.6935,2425.8253,2541.21,55,0
2008-02-26,2140.114,2140.114,1760.9924,1873.63,427,0
2008-02-27,1923.0765,2027.4721,1884.615,1939.56,108,0
2008-02-28,1939.5596,1939.5596,1739.0102,1769.23,150,0
2008-02-29,1780.2226,1780.2226,1667.585,1752.75,123,0
2008-03-03,1766.4834,1766.4834,1574.1757,1609.89,113,0
2008-03-04,1590.6591,1593.4064,1428.5712,1469.78,113,0
2008-03-05,1513.7365,1579.6706,1483.5167,1530.22,44,0
2008-03-06,1546.7047,1563.1883,1431.32,1431.32,56,0
2008-03-07,1406.593,1486.2633,1387.3622,1439.56,53,0
2008-03-10,1442.3054,1442.3054,1313.1848,1337.91,46,0
2008-03-11,1359.8898,1387.3623,1239.0107,1329.67,44,0
2008-03-12,1332.4225,1332.4225,1244.5101,1274.73,62,0
2008-03-13,1239.0129,1282.969,1195.0568,1271.98,92,0
2008-03-14,1291.2069,1299.4487,1101.6468,1148.35,78,0
2008-03-17,1098.9034,1118.1342,1019.2329,1052.2,51,0
2008-03-18,1098.8976,1104.3921,978.0189,1046.7,69,0
2008-03-19,1068.6781,1093.4033,887.36,887.36,75,0
2008-03-20,917.5864,983.5208,865.3884,934.07,114,0
2008-03-24,953.2944,1109.8874,942.3054,1027.47,102,0
2008-03-25,1079.6708,1079.6708,983.5169,1060.44,77,0
2008-03-26,1071.429,1096.1543,1030.2202,1060.44,39,0
2008-03-27,1060.437,1076.9204,1016.481,1027.47,38,0
2008-03-28,1054.9443,1054.9443,980.7685,1019.23,52,0
2008-03-31,1010.9855,1052.1942,1010.9855,1016.48,37,0
2008-04-01,1079.6738,1142.8608,1032.9704,1123.63,63,0
2008-04-02,1129.1227,1153.8481,1109.8919,1131.87,42,0
2008-04-03,1140.106,1552.1925,1131.8643,1445.05,168,0
2008-04-04,1538.4611,1686.8127,1423.0765,1439.56,192,0
2008-04-07,1494.5045,1532.9661,1348.9002,1379.12,89,0
2008-04-08,1359.8912,1436.8143,1346.1549,1401.1,49,0
2008-04-09,1453.2921,1478.0173,1368.1276,1395.6,52,0
2008-04-10,1365.3865,1425.8261,1359.8919,1381.87,52,0
2008-04-11,1373.6311,1483.5216,1359.8948,1414.84,60,0
2008-04-14,1461.5349,1464.2822,1384.612,1406.59,44,0
2008-04-15,1431.3188,1431.3188,1362.6375,1390.11,54,0
2008-04-16,1379.1227,1401.1008,1362.6392,1381.87,45,0
2008-04-17,1346.1527,1365.3835,1247.2517,1348.9,41,0
2008-04-18,1370.8782,1401.098,1326.9222,1379.12,34,0
2008-04-21,1370.879,1412.0878,1348.901,1359.89,38,0
2008-04-22,1381.8724,1381.8724,1263.7401,1293.96,38,0
2008-04-23,1302.1998,1302.1998,1244.5074,1271.98,26,0
2008-04-24,1269.2295,1329.669,1178.5703,1318.68,43,0
2008-04-25,1326.9249,1398.3535,1313.1886,1381.87,37,0
2008-04-28,1401.0972,1431.317,1373.6248,1398.35,34,0
2008-04-29,1409.339,1425.8225,1373.6248,1398.35,31,0
2008-04-30,1280.2245,1337.917,1239.0156,1274.73,65,0
2008-05-01,1271.9748,1315.9307,1252.7441,1296.7,29,0
2008-05-02,1291.2082,1321.428,1277.472,1299.45,30,0
2008-05-05,1313.1821,1348.8962,1280.2151,1335.16,31,0
2008-05-06,1348.8981,1442.3045,1318.6784,1436.81,47,0
2008-05-07,1456.04,1510.9849,1447.7983,1456.04,68,0
2008-05-08,1494.5032,1494.5032,1392.855,1447.8,30,0
2008-05-09,1442.3119,1478.0263,1414.8393,1464.29,23,0
2008-05-12,1469.7838,1543.9599,1467.0366,1513.74,38,0
2008-05-13,1505.4903,1546.699,1505.4903,1535.71,20,0
2008-05-14,1541.2041,1659.3356,1541.2041,1585.16,43,0
2008-05-15,1607.1396,1670.3262,1596.1506,1656.59,42,0
2008-05-16,1664.831,1733.5122,1651.0948,1675.82,50,0
2008-05-19,1681.3222,1848.905,1681.3222,1763.74,74,0
2008-05-20,1763.7359,1848.9008,1736.2634,1829.67,66,0
2008-05-21,1851.6523,1909.3447,1758.2455,1763.74,63,0
2008-05-22,1788.4625,1815.9351,1700.5504,1760.99,39,0
2008-05-23,1755.499,1785.7189,1670.334,1744.51,35,0
2008-05-27,1708.7912,1774.7253,1662.0879,1750,27,0
2008-05-28,1752.7515,1901.1036,1752.7515,1884.62,42,0
2008-05-29,1884.6181,1931.3214,1854.3982,1862.64,34,0
2008-05-30,1859.8948,1923.0818,1857.1475,1914.84,29,0
2008-06-02,1945.054,1947.8013,1848.9002,1879.12,33,0
2008-06-03,1890.1075,1890.1075,1763.734,1807.69,37,0
2008-06-04,1813.1835,1873.6229,1777.4693,1796.7,25,0
2008-06-05,1796.6989,1892.8525,1796.6989,1865.38,26,0
2008-06-06,1857.1405,1865.3822,1799.4483,1807.69,22,0
2008-06-09,1818.6827,1881.8696,1785.7157,1821.43,27,0
2008-06-10,1788.4631,1810.4412,1678.5729,1711.54,39,0
2008-06-11,1711.5373,1744.5043,1697.801,1708.79,19,0
2008-06-12,1736.2682,1763.7408,1717.0374,1744.51,19,0
2008-06-13,1785.7123,1840.6572,1777.4705,1837.91,24,0
2008-06-16,1835.1663,1840.6608,1788.4629,1821.43,20,0
2008-06-17,1840.6598,1854.3961,1788.462,1810.44,13,0
2008-06-18,1804.9453,1826.9233,1714.2859,1780.22,19,0
2008-06-19,1785.7143,1796.7033,1730.7692,1750,18,0
2008-06-20,1730.7685,1736.263,1560.4389,1659.34,64,0
2008-06-23,1651.0945,1717.0284,1612.6331,1645.6,33,0
2008-06-24,1659.3452,1678.576,1543.9603,1604.4,32,0
2008-06-25,1604.3916,1689.5562,1590.6554,1675.82,23,0
2008-06-26,1634.6163,1659.3416,1554.9459,1620.88,47,0
2008-06-27,1612.6419,1673.0816,1593.4111,1634.62,45,0
2008-06-30,1656.5937,1728.0223,1656.5937,1670.33,28,0
2008-07-01,1675.8213,1719.7772,1634.6126,1717.03,36,0
2008-07-02,1719.7837,1747.2563,1543.9592,1563.19,38,0
2008-07-03,1565.9348,1565.9348,1310.4402,1340.66,58,0
2008-07-07,1348.9062,1428.5768,1271.9828,1304.95,48,0
2008-07-08,1299.4521,1368.1335,1181.3201,1351.65,49,0
2008-07-09,1348.8966,1373.6218,1282.9628,1285.71,19,0
2008-07-10,1293.9571,1318.6824,1228.0229,1260.99,21,0
2008-07-11,1252.7428,1258.2372,1208.7869,1255.49,25,0
2008-07-14,1266.4863,1291.2116,1219.7829,1252.75,25,0
2008-07-15,1236.2613,1318.6787,1178.5691,1277.47,32,0
2008-07-16,1293.9587,1392.86,1258.2443,1392.86,21,0
2008-07-17,1401.0954,1491.7545,1392.8536,1486.26,26,0
2008-07-18,1494.5067,1494.5067,1390.111,1401.1,18,0
2008-07-21,1401.0998,1403.8471,1299.4514,1370.88,31,0
2008-07-22,1359.8858,1398.3472,1346.1496,1395.6,16,0
2008-07-23,1406.5939,1489.0116,1392.8577,1450.55,20,0
2008-07-24,1478.0184,1497.2491,1379.1175,1406.59,20,0
2008-07-25,1423.0792,1483.5189,1420.3319,1442.31,18,0
2008-07-28,1442.305,1508.239,1442.305,1497.25,12,0
2008-07-29,1499.9978,1579.668,1486.2615,1557.69,18,0
2008-07-30,1560.4362,1590.656,1464.2826,1546.7,19,0
2008-07-31,1524.7296,1552.2022,1434.07,1434.07,20,0
2008-08-01,1434.069,1445.0581,1387.3656,1423.08,10,0
2008-08-04,1434.065,1447.8013,1373.6255,1379.12,15,0
2008-08-05,1384.6107,1406.5887,1348.8965,1365.38,15,0
2008-08-06,1423.0818,1491.7633,1390.1146,1414.84,23,0
2008-08-07,1412.0852,1414.8325,1373.6238,1387.36,21,0
2008-08-08,1376.3773,1403.8499,1359.8937,1373.63,16,0
2008-08-11,1370.8811,1475.2769,1365.3866,1412.09,22,0
2008-08-12,1414.831,1447.798,1376.3696,1425.82,12,0
2008-08-13,1428.5714,1516.4835,1414.8352,1500,17,0
2008-08-14,1500.0046,1552.2026,1450.5539,1524.73,17,0
2008-08-15,1513.7342,1552.1957,1456.042,1478.02,15,0
2008-08-18,1497.2556,1546.7063,1486.2666,1532.97,31,0
2008-08-19,1519.2348,1574.18,1494.5095,1574.18,39,0
2008-08-20,1579.6736,1590.6626,1524.7284,1563.19,15,0
2008-08-21,1549.4471,1640.1062,1538.4581,1626.37,26,0
2008-08-22,1609.8862,1648.3477,1579.6665,1596.15,11,0
2008-08-25,1596.1533,1615.384,1516.483,1549.45,13,0
2008-08-26,1557.6933,1587.9131,1475.2757,1510.99,12,0
2008-08-27,1513.7395,1615.3881,1478.0251,1593.41,15,0
2008-08-28,1593.4038,1620.8762,1574.173,1607.14,12,0
2008-08-29,1596.1563,1607.1453,1568.6837,1582.42,9,0
2008-09-02,1582.4184,1620.88,1450.5502,1480.77,24,0
2008-09-03,1527.4739,1582.419,1469.7816,1571.43,32,0
2008-09-04,1568.6856,1659.3452,1532.9712,1604.4,36,0
2008-09-05,1596.1533,1596.1533,1486.2632,1549.45,29,0
2008-09-08,1585.1677,1593.4095,1472.5302,1502.75,21,0
2008-09-09,1475.271,1499.9962,1263.7331,1296.7,45,0
2008-09-10,1310.4437,1351.6526,1244.5094,1324.18,27,0
2008-09-11,1304.9447,1373.626,1244.5052,1329.67,15,0
2008-09-12,1315.9309,1428.568,1310.4364,1406.59,17,0
2008-09-15,1324.1745,1376.3723,1293.9548,1318.68,24,0
2008-09-16,1318.6831,1412.0898,1299.4523,1381.87,32,0
2008-09-17,1368.1363,1401.1034,1263.7404,1354.4,37,0
2008-09-18,1381.867,1568.68,1370.878,1568.68,37,0
2008-09-19,1568.6827,1571.43,1403.8474,1571.43,54,0
2008-09-22,1565.9341,1590.6593,1494.5055,1500,23,0
2008-09-23,1497.2484,1524.7208,1403.842,1425.82,20,0
2008-09-24,1450.5506,1467.0341,1395.6055,1401.1,24,0
2008-09-25,1409.3395,1478.0208,1409.3395,1458.79,12,0
2008-09-26,1467.0373,1469.7845,1401.103,1464.29,12,0
2008-09-29,1428.5711,1447.8018,1263.736,1329.67,29,0
2008-09-30,1373.6229,1486.26,1271.9748,1486.26,26,0
2008-10-01,1458.7932,1467.035,1354.3974,1381.87,15,0
2008-10-02,1370.8758,1398.3482,1184.063,1217.03,35,0
2008-10-03,1236.2639,1263.7364,1126.3737,1140.11,24,0
2008-10-06,1098.9024,1115.3859,961.5396,1041.21,36,0
2008-10-07,1057.6872,1104.3903,975.27,975.27,32,0
2008-10-08,961.5428,1093.4115,879.1249,994.51,46,0
2008-10-09,1032.9616,1054.9395,945.05,945.05,24,0
2008-10-10,942.3068,1098.9,892.8563,1098.9,44,0
2008-10-13,1153.8424,1175.8204,1057.6889,1126.37,29,0
2008-10-14,1181.3175,1186.812,1057.6913,1098.9,23,0
2008-10-15,1079.6647,1098.8953,945.05,945.05,29,0
2008-10-16,961.5389,1060.44,945.0553,1060.44,30,0
2008-10-17,1013.7321,1096.1493,994.5014,1035.71,18,0
2008-10-20,1071.4275,1107.1418,1049.4495,1098.9,20,0
2008-10-21,1082.4155,1148.3494,1046.7013,1087.91,23,0
2008-10-22,1054.9417,1098.8976,999.9969,1046.7,16,0
2008-10-23,1060.4414,1060.4414,953.2984,991.76,28,0
2008-10-24,931.3212,1010.9918,906.5959,1002.75,26,0
2008-10-27,958.7954,1008.2461,920.3337,934.07,20,0
2008-10-28,994.5021,1016.48,901.0958,1016.48,24,0
2008-10-29,1013.7331,1060.4362,964.2827,1046.7,31,0
2008-10-30,1087.9172,1087.9172,1016.4883,1054.95,26,0
2008-10-31,1046.7076,1167.5872,1016.4877,1134.62,36,0
2008-11-03,1134.6165,1181.3198,1112.6384,1151.1,13,0
2008-11-04,1222.5292,1244.5073,1170.3313,1241.76,17,0
2008-11-05,1222.5317,1252.7516,1104.3994,1184.07,24,0
2008-11-06,1170.3291,1208.7906,1030.2192,1049.45,16,0
2008-11-07,1057.6948,1140.1126,1057.6948,1112.64,15,0
2008-11-10,1162.086,1208.7892,1090.6575,1118.13,20,0
2008-11-11,1104.3992,1181.3225,1076.9266,1123.63,11,0
2008-11-12,1107.1433,1126.3741,1049.451,1060.44,14,0
2008-11-13,1071.4302,1101.65,964.2872,1101.65,26,0
2008-11-14,978.0212,1112.6365,978.0212,1019.23,16,0
2008-11-17,1021.9828,1093.4117,1010.9938,1054.95,14,0
2008-11-18,1057.6879,1085.1603,989.0069,1035.71,18,0
2008-11-19,1032.9628,1074.1714,950.5455,956.04,28,0
2008-11-20,947.808,958.7971,804.95,804.95,36,0
2008-11-21,865.3843,865.3843,708.7909,829.67,34,0
2008-11-24,840.6571,920.3272,769.2287,917.58,28,0
2008-11-25,928.572,950.55,837.9126,950.55,18,0
2008-11-26,912.0848,1021.9745,909.3375,1016.48,19,0
2008-11-28,1002.7451,1063.1845,1002.7451,1057.69,6,0
2008-12-01,1065.9336,1071.4281,928.571,939.56,17,0
2008-12-02,975.2783,1021.9818,923.0803,1013.74,15,0
2008-12-03,986.2658,1087.9144,964.2877,1052.2,28,0
2008-12-04,1035.712,1093.4042,1008.2396,1057.69,21,0
2008-12-05,1035.7157,1087.9135,997.2541,1071.43,23,0
2008-12-08,1096.1551,1181.32,1071.4298,1181.32,28,0
2008-12-09,1164.8373,1222.5297,1131.8702,1162.09,19,0
2008-12-10,1173.0724,1225.27,1173.0724,1225.27,18,0
2008-12-11,1211.5426,1313.1913,1164.8392,1184.07,24,0
2008-12-12,1167.5867,1280.2245,1107.147,1274.73,15,0
2008-12-15,1288.4573,1291.2046,1170.3258,1206.04,15,0
2008-12-16,1230.767,1266.4812,1129.1188,1197.8,25,0
2008-12-17,1195.0599,1195.0599,1134.6201,1164.84,22,0
2008-12-18,1164.8363,1178.5726,1134.6165,1151.1,20,0
2008-12-19,1170.3345,1219.7853,1140.1146,1164.84,32,0
2008-12-22,1167.5863,1192.3117,1107.1465,1153.85,15,0
2008-12-23,1137.3583,1181.3142,1049.4465,1065.93,20,0
2008-12-24,1063.188,1068.6826,1024.7265,1041.21,11,0
2008-12-26,1054.9466,1101.65,1021.9796,1101.65,10,0
2008-12-29,1162.0893,1162.0893,1008.2429,1041.21,15,0
2008-12-30,1052.2019,1093.4108,1052.2019,1074.18,18,0
2008-12-31,1057.6953,1277.4762,1057.6953,1233.52,39,0
2009-01-02,1233.5162,1365.3843,1233.5162,1329.67,27,0
2009-01-05,1315.936,1428.5735,1293.958,1412.09,24,0
2009-01-06,1406.5915,1508.2397,1376.3718,1478.02,29,0
2009-01-07,1442.3068,1442.3068,1351.6475,1379.12,21,0
2009-01-08,1368.1288,1453.2935,1365.3816,1436.81,16,0
2009-01-09,1464.2892,1505.4981,1434.0693,1483.52,22,0
2009-01-12,1442.3038,1475.2707,1431.3148,1456.04,23,0
2009-01-13,1447.8056,1510.9926,1412.0913,1483.52,33,0
2009-01-14,1486.2653,1497.2543,1414.8367,1461.54,39,0
2009-01-15,1461.5341,1535.7097,1401.0947,1505.49,25,0
2009-01-16,1524.7204,1563.1818,1420.3251,1475.27,28,0
2009-01-20,1456.0489,1480.7743,1387.3674,1414.84,25,0
2009-01-21,1434.069,1447.8053,1398.3547,1423.08,39,0
2009-01-22,1431.319,1461.5388,1390.1102,1420.33,32,0
2009-01-23,1412.091,1461.5416,1381.8711,1423.08,22,0
2009-01-26,1434.07,1519.2351,1398.3556,1434.07,29,0
2009-01-27,1436.8143,1475.2759,1398.3527,1401.1,24,0
2009-01-28,1434.0674,1461.54,1414.8367,1461.54,18,0
2009-01-29,1445.0535,1469.7788,1417.581,1428.57,13,0
2009-01-30,1461.5367,1461.5367,1387.361,1398.35,15,0
2009-02-02,1392.8573,1417.5825,1302.1979,1390.11,17,0
2009-02-03,1384.6167,1447.8035,1359.8914,1431.32,17,0
2009-02-04,1434.0653,1489.0103,1401.0982,1409.34,29,0
2009-02-05,1401.1029,1453.3008,1337.9159,1434.07,31,0
2009-02-06,1420.3306,1532.968,1420.3306,1510.99,31,0
2009-02-09,1500.0037,1532.9708,1486.2674,1513.74,21,0
2009-02-10,1510.99,1642.8582,1494.5065,1510.99,38,0
2009-02-11,1543.9517,1585.1604,1494.5013,1535.71,28,0
2009-02-12,1535.7149,1593.4073,1502.7479,1590.66,35,0
2009-02-13,1596.1547,1640.1108,1574.1767,1620.88,17,0
2009-02-17,1554.942,1648.3484,1414.8324,1576.92,21,0
2009-02-18,1590.6626,1609.8934,1500.0031,1563.19,18,0
2009-02-19,1582.4198,1607.1451,1538.4637,1552.2,28,0
2009-02-20,1513.7363,1530.2198,1412.0879,1500,21,0
2009-02-23,1510.9849,1568.6771,1417.5786,1456.04,20,0
2009-02-24,1486.2682,1508.2463,1442.312,1494.51,19,0
2009-02-25,1486.2643,1494.5061,1442.3082,1450.55,16,0
2009-02-26,1392.8555,1552.196,1390.1083,1398.35,29,0
2009-02-27,1376.3755,1431.3206,1365.3865,1381.87,29,0
2009-03-02,1337.9101,1368.1298,1024.7238,1038.46,42,0
2009-03-03,1057.6931,1107.1437,956.0447,980.77,58,0
2009-03-04,1000.0019,1052.1998,997.2547,1021.98,35,0
2009-03-05,999.9987,1002.746,947.801,958.79,19,0
2009-03-06,956.0396,975.2703,895.6004,925.82,24,0
2009-03-09,917.5818,964.285,906.5927,909.34,21,0
2009-03-10,936.8153,939.5626,898.3537,912.09,26,0
2009-03-11,923.0751,1005.4925,906.5916,978.02,23,0
2009-03-12,975.2759,1052.199,961.5396,1041.21,23,0
2009-03-13,1052.2008,1060.4426,1005.4974,1032.97,15,0
2009-03-16,1057.6962,1079.6743,1005.4982,1013.74,17,0
2009-03-17,1013.7367,1060.44,989.0114,1060.44,17,0
2009-03-18,1057.6922,1123.6263,1019.2307,1109.89,17,0
2009-03-19,1156.5903,1217.0297,1123.6234,1186.81,16,0
2009-03-20,1200.5485,1499.9988,1140.1089,1458.79,84,0
2009-03-23,1392.856,1508.2405,1359.889,1458.79,36,0
2009-03-24,1475.2738,1491.7573,1376.3727,1379.12,31,0
2009-03-25,1423.075,1423.075,1282.9653,1368.13,36,0
2009-03-26,1384.619,1401.1026,1340.6629,1373.63,27,0
2009-03-27,1420.3267,1436.8102,1329.6675,1357.14,20,0
2009-03-30,1302.1973,1329.6698,1219.7797,1299.45,17,0
2009-03-31,1321.4273,1362.636,1291.2075,1318.68,18,0
2009-04-01,1296.7008,1387.36,1236.2614,1387.36,26,0
2009-04-02,1392.8562,1497.2518,1368.131,1489.01,48,0
2009-04-03,1508.2435,1532.9688,1445.0566,1491.76,33,0
2009-04-06,1445.0576,1516.4863,1423.0795,1502.75,29,0
2009-04-07,1472.5235,1478.018,1425.8203,1456.04,23,0
2009-04-08,1464.2859,1532.9673,1395.6046,1530.22,21,0
2009-04-09,1552.1986,1620.88,1532.9679,1620.88,27,0
2009-04-13,1593.4084,1640.1118,1521.9798,1631.87,28,0
2009-04-14,1598.9024,1728.0233,1563.188,1681.32,34,0
2009-04-15,1673.0807,1675.8279,1579.6739,1623.63,16,0
2009-04-16,1642.8607,1642.8607,1538.4648,1593.41,25,0
2009-04-17,1593.4057,1648.3508,1565.9332,1629.12,18,0
2009-04-20,1590.6591,1609.8899,1456.0437,1469.78,22,0
2009-04-21,1475.2757,1519.2318,1414.8361,1510.99,20,0
2009-04-22,1478.0224,1604.3961,1456.0444,1560.44,22,0
2009-04-23,1585.161,1620.8752,1549.4468,1596.15,29,0
2009-04-24,1618.1271,1730.7642,1593.4019,1695.05,39,0
2009-04-27,1662.0872,1887.3618,1623.6257,1769.23,62,0
2009-04-28,1752.7442,1777.4695,1675.8213,1717.03,26,0
2009-04-29,1733.5123,1832.4132,1717.0288,1785.71,36,0
2009-04-30,1832.4182,1832.4182,1700.55,1700.55,28,0
2009-05-01,1695.0542,1821.4278,1656.5927,1769.23,27,0
2009-05-04,1760.9889,1895.6043,1760.9889,1859.89,53,0
2009-05-05,1837.915,1931.3218,1799.4534,1923.08,32,0
2009-05-06,1934.0692,1989.0143,1840.6624,1953.3,37,0
2009-05-07,1906.5939,1906.5939,1521.9785,1560.44,69,0
2009-05-08,1585.1679,1620.8823,1453.2995,1532.97,41,0
2009-05-11,1491.7535,1524.7204,1456.0393,1475.27,23,0
2009-05-12,1513.7377,1516.4849,1376.3749,1431.32,33,0
2009-05-13,1409.339,1431.317,1280.2183,1288.46,38,0
2009-05-14,1299.4537,1357.1462,1184.0688,1313.19,34,0
2009-05-15,1304.9411,1346.1498,1214.282,1236.26,26,0
2009-05-18,1318.6827,1346.1553,1258.2431,1321.43,30,0
2009-05-19,1329.6702,1395.6043,1269.2307,1359.89,29,0
2009-05-20,1346.1496,1461.5339,1340.6551,1395.6,46,0
2009-05-21,1412.0878,1412.0878,1310.4395,1359.89,43,0
2009-05-22,1346.1557,1417.5843,1346.1557,1381.87,26,0
2009-05-26,1376.3743,1510.9898,1376.3743,1480.77,37,0
2009-05-27,1486.2594,1535.7098,1423.0728,1425.82,30,0
2009-05-28,1425.8265,1469.7826,1373.6286,1442.31,20,0
2009-05-29,1439.5602,1480.769,1417.5822,1469.78,26,0
2009-06-01,1472.5305,1576.9263,1469.7832,1563.19,28,0
2009-06-02,1560.4417,1717.0353,1554.9472,1692.31,46,0
2009-06-03,1640.1144,1675.8288,1560.4438,1604.4,24,0
2009-06-04,1620.8821,1700.5526,1576.926,1673.08,21,0
2009-06-05,1692.31,1725.2771,1648.3539,1692.31,21,0
2009-06-08,1708.7962,1708.7962,1590.664,1664.84,22,0
2009-06-09,1664.831,1763.7319,1642.853,1675.82,36,0
2009-06-10,1725.2743,1741.7578,1645.604,1689.56,27,0
2009-06-11,1697.799,1728.0187,1675.821,1686.81,21,0
2009-06-12,1670.328,1703.295,1601.6467,1648.35,17,0
2009-06-15,1631.8681,1631.8681,1472.5275,1500,31,0
2009-06-16,1510.9854,1554.9413,1401.0955,1406.59,31,0
2009-06-17,1425.8213,1497.2497,1373.6236,1467.03,39,0
2009-06-18,1456.0435,1516.4831,1428.571,1439.56,39,0
2009-06-19,1456.0407,1510.9857,1436.81,1436.81,118,0
2009-06-22,1428.5732,1439.5622,1346.1555,1351.65,32,0
2009-06-23,1357.1423,1390.1093,1266.483,1299.45,33,0
2009-06-24,1315.9332,1412.087,1313.186,1379.12,32,0
2009-06-25,1373.6255,1505.4935,1346.153,1489.01,41,0
2009-06-26,1483.52,1508.2453,1401.1022,1483.52,37,0
2009-06-29,1489.0127,1513.738,1478.0237,1491.76,18,0
2009-06-30,1497.2543,1510.9906,1417.5839,1461.54,27,0
2009-07-01,1472.5245,1505.4915,1450.5465,1467.03,23,0
2009-07-02,1445.059,1505.4988,1412.0919,1434.07,22,0
2009-07-06,1417.5827,1431.319,1340.6597,1420.33,29,0
2009-07-07,1409.3434,1434.0687,1351.651,1362.64,25,0
2009-07-08,1340.6637,1412.0925,1329.6746,1354.4,36,0
2009-07-09,1359.89,1398.3515,1343.4065,1359.89,23,0
2009-07-10,1351.6455,1387.3597,1343.4038,1357.14,17,0
2009-07-13,1359.8858,1401.0945,1335.1606,1395.6,16,0
2009-07-14,1417.5863,1681.3233,1417.5863,1604.4,77,0
2009-07-15,1670.3292,1703.2963,1615.3842,1689.56,41,0
2009-07-16,1695.0559,1771.979,1667.5834,1760.99,41,0
2009-07-17,1763.7382,1785.7163,1717.0349,1771.98,28,0
2009-07-20,1769.2352,1791.2133,1689.5647,1714.29,46,0
2009-07-21,1739.0128,1739.0128,1579.672,1601.65,34,0
2009-07-22,1585.1692,1656.5979,1571.4329,1604.4,25,0
2009-07-23,1598.8995,1681.317,1590.6578,1648.35,31,0
2009-07-24,1615.3813,1686.8097,1590.6561,1656.59,61,0
2009-07-27,1631.8687,1708.7918,1629.1214,1700.55,52,0
2009-07-28,986.2661,1288.4646,884.6175,1112.64,666,0
2009-07-29,1074.1761,1096.1541,972.5277,1030.22,217,0
2009-07-30,1027.4733,1043.9569,975.2755,980.77,207,0
2009-07-31,994.5085,1063.19,986.2667,1063.19,118,0
2009-08-03,1087.9124,1186.8135,1085.1651,1170.33,133,0
2009-08-04,1178.57,1192.3062,1112.636,1178.57,72,0
2009-08-05,1266.4845,1332.4186,1250.001,1260.99,126,0
2009-08-06,1274.7263,1302.1988,1222.5284,1260.99,58,0
2009-08-07,1288.4655,1296.7073,1258.2456,1293.96,39,0
2009-08-10,1288.4586,1354.3925,1266.4806,1326.92,51,0
2009-08-11,1332.4131,1343.4021,1274.721,1285.71,37,0
2009-08-12,1291.2136,1318.6862,1269.2355,1274.73,40,0
2009-08-13,1274.7271,1291.2106,1222.5292,1241.76,47,0
2009-08-14,1244.5102,1307.6973,1225.2794,1304.95,54,0
2009-08-17,1271.9752,1285.7115,1236.261,1247.25,44,0
2009-08-18,1258.241,1304.9443,1244.5047,1269.23,48,0
2009-08-19,1252.7482,1285.7153,1228.0229,1260.99,34,0
2009-08-20,1277.4763,1291.2126,1258.2455,1263.74,21,0
2009-08-21,1280.2172,1288.459,1258.2393,1277.47,32,0
2009-08-24,1277.4707,1296.7015,1252.7455,1258.24,27,0
2009-08-25,1260.9908,1277.4743,1236.2655,1241.76,19,0
2009-08-26,1252.7445,1263.7335,1236.261,1247.25,24,0
2009-08-27,1258.2372,1269.2262,1222.5231,1255.49,24,0
2009-08-28,1277.4745,1277.4745,1250.0019,1271.98,20,0
2009-08-31,1258.2418,1263.7363,1230.7692,1250,35,0
2009-09-01,1241.7616,1250.0034,1178.5747,1203.3,37,0
2009-09-02,1197.8053,1208.7944,1151.1019,1173.08,68,0
2009-09-03,1184.0657,1222.5273,1167.5822,1219.78,21,0
2009-09-04,1233.5128,1244.5017,1195.0513,1236.26,13,0
2009-09-08,1236.2655,1260.9908,1214.2874,1241.76,19,0
2009-09-09,1230.7682,1260.988,1219.7792,1239.01,14,0
2009-09-10,1241.7552,1464.2822,1230.7663,1406.59,211,0
2009-09-11,1417.5852,1478.0248,1340.6619,1362.64,80,0
2009-09-14,1362.6338,1398.348,1335.1613,1376.37,27,0
2009-09-15,1390.1055,1420.3252,1337.9079,1395.6,32,0
2009-09-16,1414.833,1461.5362,1390.1078,1447.8,34,0
2009-09-17,1442.307,1467.0323,1387.362,1409.34,23,0
2009-09-18,1414.8345,1439.5598,1395.6037,1409.34,28,0
2009-09-21,1401.0975,1439.559,1381.8668,1428.57,25,0
2009-09-22,1450.5472,1464.2835,1420.3275,1447.8,28,0
2009-09-23,1453.2917,1505.4894,1428.5665,1445.05,39,0
2009-09-24,1442.3115,1461.5423,1357.1464,1373.63,30,0
2009-09-25,1365.381,1406.5897,1365.381,1376.37,20,0
2009-09-28,1381.8658,1431.3162,1359.8878,1417.58,23,0
2009-09-29,1414.8338,1425.8228,1313.1855,1318.68,57,0
2009-09-30,1329.6687,1348.8995,1277.471,1288.46,43,0
2009-10-01,1288.4652,1313.1906,1233.52,1233.52,39,0
2009-10-02,1225.2757,1285.7153,1211.5394,1260.99,34,0
2009-10-05,1274.7292,1307.6963,1263.7401,1293.96,24,0
2009-10-06,1307.691,1329.669,1277.4713,1318.68,23,0
2009-10-07,1318.6772,1337.908,1299.4465,1315.93,11,0
2009-10-08,1315.9296,1368.1272,1313.1824,1365.38,35,0
2009-10-09,1359.8852,1359.8852,1310.4348,1335.16,17,0
2009-10-12,1346.1525,1359.8888,1313.1855,1318.68,15,0
2009-10-13,1315.9391,1324.1808,1288.4664,1304.95,24,0
2009-10-14,1318.68,1332.4163,1307.691,1318.68,34,0
2009-10-15,1310.4419,1348.9035,1304.9474,1332.42,24,0
2009-10-16,1277.4764,1310.4436,1260.9929,1293.96,34,0
2009-10-19,1288.459,1293.9535,1263.7338,1277.47,18,0
2009-10-20,1274.7217,1285.7107,1241.7548,1266.48,24,0
2009-10-21,1266.4825,1285.7133,1236.2627,1239.01,24,0
2009-10-22,1239.011,1252.7473,1200.5495,1250,26,0
2009-10-23,1258.2413,1277.4721,1181.3182,1189.56,20,0
2009-10-26,1181.3167,1214.2837,1118.13,1118.13,30,0
2009-10-27,1134.619,1153.8499,1090.6629,1123.63,23,0
2009-10-28,1115.3869,1120.8815,1052.2,1052.2,20,0
2009-10-29,1057.6931,1120.88,1057.6931,1120.88,16,0
2009-10-30,1115.3851,1115.3851,1046.7037,1060.44,23,0
2009-11-02,1079.6726,1101.6507,1032.9692,1052.2,17,0
2009-11-03,1032.9648,1068.679,989.0088,1057.69,32,0
2009-11-04,1074.1779,1074.1779,1016.4855,1021.98,27,0
2009-11-05,1027.4703,1060.4372,1016.4813,1057.69,28,0
2009-11-06,1052.1938,1065.93,1035.7103,1065.93,12,0
2009-11-09,1087.9112,1131.8673,1071.4277,1129.12,26,0
2009-11-10,1123.6228,1137.359,1109.8865,1126.37,21,0
2009-11-11,1148.3472,1164.8307,1131.8638,1145.6,10,0
2009-11-12,1140.1116,1151.1006,1101.65,1101.65,13,0
2009-11-13,1101.6519,1129.1245,1093.4101,1123.63,12,0
2009-11-16,1129.1169,1162.0838,1079.6665,1096.15,28,0
2009-11-17,1087.9165,1140.1145,1076.9275,1134.62,18,0
2009-11-18,1129.1244,1148.3552,1090.6627,1093.41,14,0
2009-11-19,1096.159,1096.159,1046.7082,1054.95,17,0
2009-11-20,1054.9445,1074.1753,1038.461,1049.45,17,0
2009-11-23,1052.1998,1085.1669,1016.4855,1021.98,22,0
2009-11-24,1024.7299,1032.9717,994.51,994.51,26,0
2009-11-25,1008.2383,1027.469,989.0076,1016.48,27,0
2009-11-27,989.0154,1010.9935,964.29,964.29,11,0
2009-11-30,980.7648,1008.2372,961.5342,1005.49,22,0
2009-12-01,1024.7263,1041.2098,1005.4955,1010.99,25,0
2009-12-02,1010.9875,1038.46,1002.7458,1038.46,26,0
2009-12-03,1046.7053,1052.1998,1019.2327,1021.98,13,0
2009-12-04,1041.2055,1052.1945,1016.4803,1046.7,16,0
2009-12-07,1060.4418,1068.6836,1049.4527,1052.2,11,0
2009-12-08,1057.6905,1126.3717,1054.9433,1118.13,53,0
2009-12-09,1118.1335,1131.8698,1071.4302,1101.65,26,0
2009-12-10,1098.8962,1104.3907,1071.4238,1085.16,14,0
2009-12-11,1098.8972,1098.8972,1057.6886,1096.15,14,0
2009-12-14,1096.1503,1126.37,1068.6779,1126.37,14,0
2009-12-15,1109.8885,1159.339,1104.394,1148.35,23,0
2009-12-16,1156.5917,1162.0862,1134.6138,1148.35,16,0
2009-12-17,1137.3579,1140.1052,1096.1493,1115.38,13,0
2009-12-18,1115.389,1129.1253,1074.18,1074.18,37,0
2009-12-21,1063.185,1123.6245,1049.4488,1118.13,20,0
2009-12-22,1109.8926,1118.1344,1082.42,1082.42,12,0
2009-12-23,1085.1638,1107.1418,1071.4275,1098.9,21,0
2009-12-24,1109.8908,1118.1325,1085.1655,1090.66,6,0
2009-12-28,1096.159,1096.159,1049.4555,1054.95,13,0
2009-12-29,1063.1882,1085.1663,1060.441,1071.43,12,0
2009-12-30,1071.4292,1093.4073,1057.6929,1090.66,15,0
2009-12-31,1093.4042,1093.4042,1054.9428,1057.69,21,0
2010-01-04,1071.4287,1142.8573,1071.4287,1140.11,27,0
2010-01-05,1123.6309,1153.8508,1118.1364,1134.62,16,0
2010-01-06,1140.1129,1175.8273,1129.1238,1173.08,26,0
2010-01-07,1167.5856,1203.3,1151.1021,1203.3,27,0
2010-01-08,1200.5508,1225.2761,1175.8255,1181.32,43,0
2010-01-11,1200.5526,1211.5416,1162.091,1173.08,12,0
2010-01-12,1164.8335,1178.5697,1137.361,1148.35,17,0
2010-01-13,1153.8473,1164.8363,1142.8582,1151.1,15,0
2010-01-14,1162.0908,1164.8381,1134.6182,1142.86,21,0
2010-01-15,1140.1126,1164.8379,1107.1455,1112.64,18,0
2010-01-19,1112.6363,1123.6253,1090.6583,1098.9,20,0
2010-01-20,1098.9018,1112.638,1076.9237,1090.66,20,0
2010-01-21,1096.1493,1096.1493,1035.71,1035.71,45,0
2010-01-22,1074.1798,1074.1798,1010.9927,1013.74,29,0
2010-01-25,1021.9827,1052.2027,1016.4882,1024.73,17,0
2010-01-26,1021.9808,1030.2226,991.761,1002.75,13,0
2010-01-27,994.5047,1027.4718,994.5047,1019.23,12,0
2010-01-28,1063.1907,1063.1907,1008.2455,1013.74,19,0
2010-01-29,1043.955,1118.1308,1041.2078,1098.9,63,0
2010-02-01,1115.3875,1175.8273,1107.1458,1173.08,39,0
2010-02-02,1173.081,1186.8173,1134.6193,1184.07,32,0
2010-02-03,1197.8043,1214.2879,1134.6174,1162.09,27,0
2010-02-04,1162.0897,1162.0897,1098.9027,1101.65,30,0
2010-02-05,1096.1557,1137.3645,1074.1776,1131.87,19,0
2010-02-08,1134.6163,1153.8471,1112.6382,1120.88,14,0
2010-02-09,1134.6165,1159.3418,1120.8802,1151.1,20,0
2010-02-10,1159.34,1175.8235,1145.6037,1159.34,16,0
2010-02-11,1153.8509,1170.3345,1129.1256,1164.84,13,0
2010-02-12,1148.3537,1164.8373,1131.8702,1162.09,11,0
2010-02-16,1189.5624,1302.2,1173.0789,1302.2,53,0
2010-02-17,1307.6935,1318.6826,1252.7484,1291.21,28,0
2010-02-18,1285.7143,1293.956,1241.7582,1250,19,0
2010-02-19,1244.5023,1313.1835,1230.7661,1296.7,21,0
2010-02-22,1302.1978,1307.6923,1230.7692,1250,23,0
2010-02-23,1244.5089,1247.2562,1203.3,1203.3,23,0
2010-02-24,1206.0407,1225.2714,1181.3155,1186.81,13,0
2010-02-25,1175.8213,1219.7772,1142.8544,1217.03,17,0
2010-02-26,1211.5362,1233.5142,1189.5583,1197.8,13,0
2010-03-01,1274.7209,1467.0279,1230.765,1445.05,111,0
2010-03-02,1436.817,1442.3115,1357.1464,1373.63,47,0
2010-03-03,1376.3775,1442.3118,1373.6303,1434.07,40,0
2010-03-04,1439.56,1442.3073,1403.8457,1439.56,20,0
2010-03-05,1458.7915,1494.5058,1406.5937,1420.33,42,0
2010-03-08,1420.3327,1428.5745,1395.6074,1423.08,25,0
2010-03-09,1414.8338,1456.0425,1401.0975,1428.57,29,0
2010-03-10,1434.0663,1456.0443,1403.8465,1420.33,21,0
2010-03-11,1417.5873,1420.3345,1403.851,1414.84,10,0
2010-03-12,1423.079,1486.2659,1403.8482,1412.09,53,0
2010-03-15,1401.0961,1472.5245,1401.0961,1467.03,22,0
2010-03-16,1467.0355,1483.519,1447.8047,1472.53,14,0
2010-03-17,1480.7685,1535.7135,1475.274,1519.23,33,0
2010-03-18,1519.2334,1524.7279,1469.7827,1472.53,14,0
2010-03-19,1472.53,1497.2553,1428.5739,1472.53,31,0
2010-03-22,1453.2992,1483.519,1428.5739,1472.53,12,0
2010-03-23,1467.0355,1478.0245,1447.8047,1472.53,15,0
2010-03-24,1510.9847,1626.369,1510.9847,1615.38,55,0
2010-03-25,1637.3677,1648.3568,1519.2355,1524.73,32,0
2010-03-26,1543.9545,1590.6578,1527.471,1538.46,20,0
2010-03-29,1541.2077,1598.9,1541.2077,1598.9,20,0
2010-03-30,1604.3907,1629.1159,1563.182,1585.16,20,0
2010-03-31,1574.171,1631.8632,1560.4348,1585.16,26,0
2010-04-01,1601.647,1678.57,1590.658,1678.57,50,0
2010-04-05,1689.5588,1758.24,1678.5698,1758.24,32,0
2010-04-06,1771.9788,1782.9678,1717.0337,1730.77,36,0
2010-04-07,1741.761,1758.2445,1719.7829,1752.75,35,0
2010-04-08,1750.0035,1755.4981,1730.7727,1733.52,36,0
2010-04-09,1752.751,1780.2236,1728.0256,1763.74,26,0
2010-04-12,1766.479,1785.7097,1752.7428,1755.49,19,0
2010-04-13,1741.761,1755.4973,1728.0247,1752.75,15,0
2010-04-14,1766.4873,1771.9818,1747.2564,1763.74,18,0
2010-04-15,1760.989,1774.7253,1739.011,1750,19,0
2010-04-16,1750.0042,1760.9933,1667.5864,1684.07,29,0
2010-04-19,1673.0782,1722.5288,1623.6276,1681.32,25,0
2010-04-20,1689.5572,1703.2935,1667.5793,1686.81,11,0
2010-04-21,1684.0629,1692.3047,1601.6455,1607.14,29,0
2010-04-22,1615.3866,1662.09,1598.9031,1662.09,16,0
2010-04-23,1653.8475,1681.32,1637.3639,1681.32,13,0
2010-04-26,1662.0845,1689.557,1653.8428,1656.59,15,0
2010-04-27,1645.6004,1656.5894,1579.6665,1596.15,23,0
2010-04-28,1612.6382,1637.3635,1598.902,1620.88,16,0
2010-04-29,1629.1183,1648.349,1604.393,1637.36,23,0
2010-04-30,1642.8555,1700.5478,1634.6138,1648.35,26,0
2010-05-03,1645.6035,1656.5925,1604.3947,1629.12,19,0
2010-05-04,1607.1383,1626.369,1579.6658,1615.38,33,0
2010-05-05,1480.765,1508.2374,1343.4028,1346.15,85,0
2010-05-06,1337.9107,1343.4052,1151.0977,1208.79,72,0
2010-05-07,1233.5129,1277.4688,1145.601,1156.59,50,0
2010-05-10,1249.9975,1277.47,1225.2723,1277.47,45,0
2010-05-11,1260.9942,1260.9942,1159.3455,1164.84,49,0
2010-05-12,1184.0685,1263.739,1184.0685,1252.75,34,0
2010-05-13,1269.2298,1285.7133,1233.5155,1239.01,18,0
2010-05-14,1228.0172,1244.5007,1200.5448,1225.27,23,0
2010-05-17,1239.009,1260.987,1189.5585,1228.02,28,0
2010-05-18,1236.2635,1271.9778,1214.2855,1219.78,20,0
2010-05-19,1217.0335,1222.528,1164.8357,1200.55,19,0
2010-05-20,1167.5813,1181.3175,1098.9,1098.9,41,0
2010-05-21,1096.1584,1184.0708,1071.433,1164.84,48,0
2010-05-24,1170.3345,1217.038,1162.0927,1164.84,19,0
2010-05-25,1277.4682,1445.05,1222.5233,1445.05,138,0
2010-05-26,1456.0453,1469.7816,1285.7155,1291.21,60,0
2010-05-27,1381.8648,1406.59,1326.9199,1406.59,42,0
2010-05-28,1431.3192,1464.2863,1381.8687,1450.55,46,0
2010-06-01,1431.3216,1456.0469,1392.86,1392.86,39,0
2010-06-02,1425.8248,1593.4073,1409.3412,1590.66,59,0
2010-06-03,1565.9325,1593.405,1486.2623,1538.46,32,0
2010-06-04,1497.2502,1516.4809,1412.0855,1417.58,33,0
2010-06-07,1442.3082,1447.8027,1304.9455,1310.44,35,0
2010-06-08,1348.9016,1370.8796,1277.473,1310.44,29,0
2010-06-09,1337.9142,1351.6505,1258.2437,1271.98,22,0
2010-06-10,1304.943,1340.6572,1282.965,1337.91,21,0
2010-06-11,1318.6812,1359.89,1299.4504,1359.89,18,0
2010-06-14,1381.8638,1447.7976,1362.6331,1395.6,24,0
2010-06-15,1423.0775,1450.55,1384.6159,1450.55,21,0
2010-06-16,1436.8181,1442.3126,1390.1146,1414.84,19,0
2010-06-17,1414.8353,1414.8353,1362.6375,1390.11,12,0
2010-06-18,1390.1092,1417.5818,1376.373,1409.34,24,0
2010-06-21,1431.3155,1497.2494,1425.821,1436.81,19,0
2010-06-22,1442.3118,1469.7844,1420.3337,1434.07,21,0
2010-06-23,1428.572,1461.539,1401.0994,1450.55,16,0
2010-06-24,1428.5753,1436.8171,1381.8719,1403.85,19,0
2010-06-25,1409.3448,1469.7845,1392.8612,1464.29,17,0
2010-06-28,1478.0197,1480.767,1425.822,1447.8,13,0
2010-06-29,1412.0896,1417.5841,1340.661,1351.65,21,0
2010-06-30,1351.646,1384.6129,1304.9428,1307.69,15,0
2010-07-01,1326.9225,1337.9115,1239.0105,1299.45,21,0
2010-07-02,1318.6835,1343.4089,1291.211,1302.2,13,0
2010-07-06,1310.437,1357.1402,1269.2283,1277.47,18,0
2010-07-07,1280.2164,1381.8645,1271.9747,1376.37,21,0
2010-07-08,1390.1129,1434.069,1359.8931,1423.08,19,0
2010-07-09,1414.8374,1442.31,1390.1121,1442.31,11,0
2010-07-12,1439.558,1447.7997,1379.1185,1417.58,12,0
2010-07-13,1439.5583,1461.5362,1425.822,1447.8,15,0
2010-07-14,1447.8007,1447.8007,1401.0975,1428.57,12,0
2010-07-15,1425.8243,1434.066,1368.132,1390.11,15,0
2010-07-16,1370.8806,1379.1224,1318.6827,1321.43,15,0
2010-07-19,1340.6562,1351.6452,1307.6893,1326.92,9,0
2010-07-20,1304.9459,1370.88,1293.9569,1370.88,12,0
2010-07-21,1384.6132,1395.6022,1332.4155,1337.91,11,0
2010-07-22,1365.3884,1412.0918,1359.8938,1403.85,16,0
2010-07-23,1390.1051,1445.05,1381.8634,1445.05,17,0
2010-07-26,1431.3229,1467.0373,1431.3229,1464.29,17,0
2010-07-27,1472.5252,1478.0197,1428.5693,1447.8,13,0
2010-07-28,1447.8018,1456.0435,1423.0765,1439.56,14,0
2010-07-29,1450.5475,1483.5145,1409.3388,1478.02,16,0
2010-07-30,1456.0432,1530.219,1439.5597,1519.23,18,0
2010-08-02,1538.4637,1574.1781,1521.9802,1552.2,15,0
2010-08-03,1546.7081,1560.4444,1519.2355,1524.73,20,0
2010-08-04,1535.7168,1615.3873,1535.7168,1612.64,35,0
2010-08-05,1593.408,1596.1553,1538.4629,1571.43,19,0
2010-08-06,1538.4647,1574.179,1513.7393,1563.19,17,0
2010-08-09,1579.6736,1582.4208,1549.4537,1563.19,8,0
2010-08-10,1524.7217,1543.9525,1497.2493,1516.48,15,0
2010-08-11,1497.2561,1500.0034,1445.0582,1453.3,24,0
2010-08-12,1431.3236,1450.5544,1406.5982,1414.84,21,0
2010-08-13,1403.849,1434.0689,1387.3655,1392.86,26,0
2010-08-16,1392.8582,1439.5616,1376.3747,1401.1,29,0
2010-08-17,1420.3275,1464.2835,1417.5803,1447.8,20,0
2010-08-18,1442.307,1445.0543,1406.5927,1409.34,21,0
2010-08-19,1406.5943,1417.5833,1354.3965,1370.88,27,0
2010-08-20,1357.1396,1412.0845,1351.6451,1406.59,21,0
2010-08-23,1414.8359,1425.8249,1335.1655,1340.66,25,0
2010-08-24,1318.6835,1335.1671,1291.211,1302.2,18,0
2010-08-25,1291.2085,1335.1645,1274.725,1329.67,15,0
2010-08-26,1332.4225,1354.4006,1269.2355,1274.73,12,0
2010-08-27,1291.2108,1324.1779,1250.0019,1271.98,46,0
2010-08-30,1269.229,1310.4377,1258.24,1258.24,14,0
2010-08-31,1258.2429,1310.4408,1258.2429,1291.21,15,0
2010-09-01,1321.4248,1354.3917,1307.6886,1346.15,20,0
2010-09-02,1351.6529,1384.62,1324.1802,1384.62,18,0
2010-09-03,1406.5923,1412.0868,1337.911,1348.9,28,0
2010-09-07,1337.9153,1357.1462,1302.201,1313.19,13,0
2010-09-08,1332.4208,1337.9153,1299.4537,1313.19,8,0
2010-09-09,1346.1581,1357.1471,1313.191,1324.18,19,0
2010-09-10,1326.9264,1359.8936,1318.6847,1343.41,18,0
2010-09-13,1365.3865,1395.6063,1362.6392,1381.87,17,0
2010-09-14,1379.1162,1403.8414,1362.6328,1365.38,17,0
2010-09-15,1359.891,1376.3745,1351.6492,1370.88,12,0
2010-09-16,1370.879,1387.3625,1346.1537,1359.89,10,0
2010-09-17,1370.8836,1379.1254,1326.9274,1354.4,16,0
2010-09-20,1357.1464,1384.619,1326.9266,1373.63,31,0
2010-09-21,1362.6338,1403.8425,1362.6338,1376.37,15,0
2010-09-22,1373.6263,1398.3515,1357.1427,1359.89,13,0
2010-09-23,1348.9027,1384.6171,1335.1665,1351.65,14,0
2010-09-24,1373.622,1401.0945,1359.8858,1395.6,14,0
2010-09-27,1401.0992,1428.5718,1381.8685,1420.33,23,0
2010-09-28,1428.57,1442.3062,1392.8558,1428.57,41,0
2010-09-29,1423.074,1483.5135,1423.074,1467.03,27,0
2010-09-30,1464.2814,1489.0066,1412.0838,1425.82,21,0
2010-10-01,1436.8118,1453.2952,1401.0975,1428.57,17,0
2010-10-04,1417.5862,1425.8279,1368.1355,1373.63,18,0
2010-10-05,1395.6047,1425.8245,1381.8685,1420.33,15,0
2010-10-06,1412.0873,1425.8235,1379.1202,1409.34,21,0
2010-10-07,1420.327,1428.5687,1381.8655,1387.36,15,0
2010-10-08,1387.3586,1428.5672,1381.8641,1425.82,17,0
2010-10-11,1414.8303,1475.2697,1406.5886,1445.05,15,0
2010-10-12,1442.3055,1458.789,1417.5803,1447.8,12,0
2010-10-13,1456.04,1480.7652,1453.2928,1456.04,16,0
2010-10-14,1456.0417,1475.2725,1442.3055,1447.8,16,0
2010-10-15,1475.2761,1475.2761,1431.32,1431.32,15,0
2010-10-18,1431.3227,1447.8063,1414.8392,1434.07,13,0
2010-10-19,1414.8332,1428.5695,1357.141,1368.13,18,0
2010-10-20,1384.6157,1436.8135,1379.1212,1420.33,13,0
2010-10-21,1434.0622,1447.7984,1370.8755,1376.37,14,0
2010-10-22,1387.361,1403.8445,1370.8775,1398.35,9,0
2010-10-25,1409.34,1425.8235,1403.8455,1409.34,11,0
2010-10-26,1395.6073,1401.1018,1379.1237,1392.86,15,0
2010-10-27,1381.8708,1392.8598,1359.8927,1362.64,17,0
2010-10-28,1478.02,1508.2397,1434.064,1478.02,54,0
2010-10-29,1478.0172,1502.7424,1456.0393,1475.27,26,0
2010-11-01,1475.27,1508.2369,1456.0393,1475.27,20,0
2010-11-02,1491.7548,1521.9745,1472.5241,1516.48,18,0
2010-11-03,1524.7213,1535.7102,1370.8755,1376.37,58,0
2010-11-04,1417.579,1436.8097,1379.1175,1406.59,31,0
2010-11-05,1412.088,1431.3188,1387.3627,1390.11,22,0
2010-11-08,1392.8602,1434.069,1384.6184,1423.08,32,0
2010-11-09,1439.5614,1552.1988,1431.3196,1510.99,75,0
2010-11-10,1494.5023,1560.4362,1472.5243,1546.7,45,0
2010-11-11,1543.9543,1626.3717,1524.7235,1618.13,54,0
2010-11-12,1582.4226,1604.4007,1541.2137,1554.95,42,0
2010-11-15,1563.1873,1579.6708,1524.7257,1560.44,21,0
2010-11-16,1543.9548,1543.9548,1447.801,1458.79,42,0
2010-11-17,1467.0347,1491.76,1458.7929,1491.76,21,0
2010-11-18,1519.2308,1530.2198,1486.2637,1500,19,0
2010-11-19,1491.7575,1549.4498,1483.5157,1519.23,22,0
2010-11-22,1524.7292,1543.96,1494.5093,1543.96,18,0
2010-11-23,1516.48,1530.2162,1491.7548,1516.48,25,0
2010-11-24,1524.723,1557.69,1516.4813,1557.69,22,0
2010-11-26,1549.4461,1615.38,1543.9516,1615.38,16,0
2010-11-29,1609.8902,1686.8133,1601.6485,1640.11,59,0
2010-11-30,1642.8618,1648.3563,1604.4001,1634.62,28,0
2010-12-01,1664.8381,1670.3326,1637.3655,1642.86,23,0
2010-12-02,1651.0972,1664.8335,1642.8555,1648.35,15,0
2010-12-03,1642.8545,1656.5907,1615.382,1637.36,15,0
2010-12-06,1642.8603,1714.289,1640.1131,1703.3,31,0
2010-12-07,1733.5187,1744.5077,1659.3427,1662.09,21,0
2010-12-08,1670.3334,1673.0807,1604.3992,1623.63,21,0
2010-12-09,1640.109,1656.5925,1615.3837,1629.12,13,0
2010-12-10,1629.1165,1656.589,1604.3913,1645.6,14,0
2010-12-13,1662.0842,1686.8094,1623.6228,1626.37,13,0
2010-12-14,1637.3661,1640.1134,1585.1682,1593.41,16,0
2010-12-15,1593.4045,1626.3715,1585.1628,1587.91,12,0
2010-12-16,1585.1617,1585.1617,1557.6893,1576.92,11,0
2010-12-17,1574.1781,1593.4088,1552.2,1552.2,25,0
2010-12-20,1568.6775,1607.139,1554.9413,1596.15,13,0
2010-12-21,1598.9057,1664.84,1596.1585,1664.84,18,0
2010-12-22,1664.8392,1692.3118,1642.8611,1684.07,21,0
2010-12-23,1681.321,1703.299,1664.8374,1692.31,13,0
2010-12-27,1692.308,1695.0553,1664.8355,1670.33,10,0
2010-12-28,1670.327,1684.0632,1637.36,1637.36,16,0
2010-12-29,1645.6071,1648.3543,1609.8927,1612.64,12,0
2010-12-30,1615.3884,1662.0918,1609.8939,1653.85,30,0
2010-12-31,1653.85,1675.8281,1629.1247,1653.85,9,0
2011-01-03,1678.5669,1717.0284,1642.8528,1645.6,52,0
2011-01-04,1662.0916,1673.0807,1587.9156,1623.63,28,0
2011-01-05,1620.8819,1667.5853,1609.8929,1642.86,49,0
2011-01-06,1648.3564,1670.3345,1640.1147,1664.84,87,0
2011-01-07,1675.822,1708.789,1656.5913,1697.8,46,0
2011-01-10,1686.8103,1739.008,1673.074,1717.03,37,0
2011-01-11,1741.7575,1744.5048,1648.351,1659.34,28,0
2011-01-12,1681.319,1686.8135,1659.341,1670.33,23,0
2011-01-13,1675.8241,1681.3186,1609.89,1609.89,20,0
2011-01-14,1626.3727,1634.6145,1585.164,1629.12,24,0
2011-01-18,1618.1363,1634.6199,1593.411,1604.4,19,0
2011-01-19,1612.6329,1618.1274,1530.2155,1535.71,27,0
2011-01-20,1519.2355,1552.2026,1497.2574,1524.73,27,0
2011-01-21,1535.7107,1571.4249,1513.7328,1516.48,19,0
2011-01-24,1510.9919,1563.1898,1510.9919,1532.97,17,0
2011-01-25,1519.2262,1538.4569,1480.7648,1505.49,20,0
2011-01-26,1519.2347,1552.2018,1486.2675,1543.96,21,0
2011-01-27,1554.9455,1565.9345,1521.9785,1560.44,12,0
2011-01-28,1560.4398,1560.4398,1505.4947,1530.22,23,0
2011-01-31,1532.9718,1543.9608,1505.4992,1524.73,16,0
2011-02-01,1541.2121,1607.1463,1527.4758,1593.41,28,0
2011-02-02,1590.6612,1653.848,1582.4194,1631.87,50,0
2011-02-03,1640.1147,1664.84,1601.653,1664.84,20,0
2011-02-04,1664.8322,1675.8212,1596.151,1607.14,24,0
2011-02-07,1615.3845,1629.1208,1598.901,1609.89,14,0
2011-02-08,1604.3955,1626.3735,1585.1647,1609.89,9,0
2011-02-09,1598.9035,1618.1343,1574.1782,1582.42,12,0
2011-02-10,1579.6683,1596.1517,1565.932,1587.91,12,0
2011-02-11,1579.6675,1607.14,1571.4258,1607.14,9,0
2011-02-14,1607.141,1645.6025,1596.152,1618.13,14,0
2011-02-15,1598.8993,1642.8552,1598.8993,1618.13,15,0
2011-02-16,1631.8726,1648.3562,1601.6527,1604.4,21,0
2011-02-17,1607.1393,1631.8645,1593.403,1626.37,15,0
2011-02-18,1637.3671,1637.3671,1598.9055,1604.4,19,0
2011-02-22,1568.6825,1618.1331,1541.21,1541.21,27,0
2011-02-23,1532.9636,1532.9636,1414.832,1436.81,74,0
2011-02-24,1434.0665,1458.7918,1420.3302,1450.55,31,0
2011-02-25,1458.7918,1467.0335,1425.8247,1450.55,24,0
2011-02-28,1461.54,1469.7818,1445.0565,1461.54,16,0
2011-03-01,1472.525,1475.2722,1414.8328,1417.58,26,0
2011-03-02,1420.3283,1456.0425,1406.592,1428.57,25,0
2011-03-03,1436.8155,1469.7826,1428.5737,1442.31,21,0
2011-03-04,1447.7979,1508.2372,1442.3034,1505.49,23,0
2011-03-07,1513.7373,1541.2098,1478.0229,1510.99,27,0
2011-03-08,1500.0006,1510.9896,1450.55,1450.55,21,0
2011-03-09,1447.8055,1464.289,1436.8164,1453.3,17,0
2011-03-10,1439.5654,1453.3017,1414.84,1414.84,22,0
2011-03-11,1387.3603,1434.0635,1387.3603,1417.58,24,0
2011-03-14,1192.3086,1296.7043,1153.8471,1260.99,102,0
2011-03-15,1118.1298,1211.5362,1101.6463,1197.8,100,0
2011-03-16,1197.8027,1211.539,1142.8577,1200.55,110,0
2011-03-17,1217.0363,1239.0144,1186.8164,1203.3,50,0
2011-03-18,1211.542,1282.9708,1203.3003,1263.74,200,0
2011-03-21,1299.451,1340.6598,1271.9784,1310.44,49,0
2011-03-22,1318.6793,1354.3935,1310.4375,1337.91,29,0
2011-03-23,1335.169,1346.1581,1291.2129,1324.18,24,0
2011-03-24,1343.4108,1354.3999,1321.4327,1324.18,22,0
2011-03-25,1335.1625,1348.8987,1304.9428,1307.69,17,0
2011-03-28,1310.4367,1310.4367,1241.7555,1247.25,33,0
2011-03-29,1244.5053,1252.747,1203.2965,1219.78,24,0
2011-03-30,1219.7845,1222.5318,1164.8393,1214.29,28,0
2011-03-31,1206.0427,1230.768,1195.0537,1208.79,22,0
2011-04-01,1208.7935,1225.2771,1175.8265,1192.31,22,0
2011-04-04,1192.311,1222.5308,1192.311,1203.3,17,0
2011-04-05,1197.8003,1241.7562,1189.5585,1228.02,21,0
2011-04-06,1239.0118,1252.748,1222.5282,1230.77,20,0
2011-04-07,1230.77,1250.0008,1211.5392,1230.77,16,0
2011-04-08,1228.0263,1244.5099,1208.7955,1214.29,15,0
2011-04-11,1211.537,1225.2732,1173.0755,1178.57,19,0
2011-04-12,1167.5827,1192.308,1156.5937,1170.33,21,0
2011-04-13,1178.5672,1186.809,1153.8421,1175.82,13,0
2011-04-14,1162.0831,1219.7752,1162.0831,1195.05,19,0
2011-04-15,1186.8103,1219.7772,1184.063,1217.03,14,0
2011-04-18,1200.5536,1208.7954,1178.5755,1184.07,21,0
2011-04-19,1178.5737,1197.8045,1167.5847,1192.31,15,0
2011-04-20,1211.5338,1225.27,1189.5559,1225.27,19,0
2011-04-21,1233.5117,1233.5117,1200.5448,1225.27,8,0
2011-04-25,1217.0293,1241.7545,1197.7986,1236.26,12,0
2011-04-26,1239.0156,1285.7191,1222.532,1274.73,19,0
2011-04-27,1277.4707,1277.4707,1214.284,1258.24,16,0
2011-04-28,1255.4973,1277.4753,1233.5192,1252.75,15,0
2011-04-29,1247.251,1266.4817,1214.284,1258.24,19,0
2011-05-02,1258.2418,1293.956,1247.2527,1250,17,0
2011-05-03,1244.5088,1250.0033,1173.08,1173.08,28,0
2011-05-04,1153.8492,1195.0581,1140.1129,1173.08,35,0
2011-05-05,1167.5864,1197.8063,1162.0919,1184.07,27,0
2011-05-06,1203.298,1222.5288,1175.8255,1181.32,27,0
2011-05-09,1186.8086,1228.0172,1184.0614,1225.27,12,0
2011-05-10,1236.2674,1266.4873,1214.2893,1263.74,16,0
2011-05-11,1252.7421,1255.4893,1181.3138,1195.05,50,0
2011-05-12,1186.8156,1239.0136,1184.0684,1222.53,25,0
2011-05-13,1222.5278,1230.7696,1167.5827,1170.33,34,0
2011-05-16,1167.5845,1222.5297,1153.8482,1162.09,20,0
2011-05-17,1156.5907,1181.3159,1120.8765,1137.36,25,0
2011-05-18,1137.362,1159.34,1129.1202,1159.34,13,0
2011-05-19,1170.3344,1175.829,1112.6419,1134.62,18,0
2011-05-20,1134.6171,1134.6171,1101.65,1101.65,15,0
2011-05-23,1087.91,1104.3935,1063.1848,1087.91,20,0
2011-05-24,1096.1497,1118.1276,1057.6883,1065.93,25,0
2011-05-25,1057.6973,1079.6754,1038.4664,1054.95,25,0
2011-05-26,1054.9477,1151.1018,1049.4532,1142.86,39,0
2011-05-27,1159.3362,1192.3031,1126.3693,1145.6,22,0
2011-05-31,1137.361,1153.8445,1076.9215,1148.35,40,0
2011-06-01,1148.3552,1148.3552,1090.6627,1093.41,24,0
2011-06-02,1096.1564,1142.8599,1090.6619,1112.64,19,0
2011-06-03,1093.409,1112.6398,1076.9255,1082.42,22,0
2011-06-06,1076.9225,1112.6368,1046.7027,1049.45,17,0
2011-06-07,1054.9421,1068.6784,997.25,997.25,22,0
2011-06-08,997.2482,1010.9845,923.0728,925.82,25,0
2011-06-09,923.0721,956.039,906.5887,945.05,21,0
2011-06-10,956.0473,969.7836,914.8383,953.3,25,0
2011-06-13,950.5462,964.2824,895.6013,936.81,32,0
2011-06-14,939.5619,964.2873,912.0894,961.54,24,0
2011-06-15,936.8104,958.7884,881.8655,887.36,42,0
2011-06-16,892.8582,917.5835,865.3857,901.1,44,0
2011-06-17,912.0927,945.0599,898.3564,914.84,87,0
2011-06-20,906.59,923.0735,887.3593,906.59,18,0
2011-06-21,917.5786,961.5345,914.8314,956.04,20,0
2011-06-22,945.0528,986.2614,931.3165,947.8,15,0
2011-06-23,931.3188,934.066,865.3847,890.11,33,0
2011-06-24,890.1058,917.5782,837.9083,846.15,47,0
2011-06-27,914.834,914.834,815.933,848.9,29,0
2011-06-28,848.9037,884.6181,846.1564,862.64,16,0
2011-06-29,868.1355,887.3663,854.3992,873.63,27,0
2011-06-30,879.1186,991.7556,879.1186,917.58,67,0
2011-07-01,923.0809,947.8063,876.3774,934.07,36,0
2011-07-05,939.5614,975.2757,865.3855,870.88,29,0
2011-07-06,870.8755,892.8534,859.8866,876.37,23,0
2011-07-07,890.1137,925.8281,873.6301,903.85,27,0
2011-07-08,892.8555,931.317,887.361,898.35,17,0
2011-07-11,884.6171,890.1116,843.4082,851.65,20,0
2011-07-12,848.9018,873.6271,837.9127,840.66,14,0
2011-07-13,846.1574,895.6081,840.6628,873.63,16,0
2011-07-14,884.6199,898.3563,837.9164,854.4,17,0
2011-07-15,854.3981,859.8926,824.1782,832.42,26,0
2011-07-18,832.4138,873.6224,829.6666,846.15,18,0
2011-07-19,851.6494,901.1,848.9021,901.1,26,0
2011-07-20,912.091,928.5745,881.8711,923.08,15,0
2011-07-21,917.5813,958.79,909.3395,958.79,19,0
2011-07-22,942.3065,964.2845,936.812,958.79,9,0
2011-07-25,934.0628,958.7879,920.3265,936.81,8,0
2011-07-26,931.3211,986.2663,931.3211,972.53,14,0
2011-07-27,978.0262,983.5208,920.3337,934.07,20,0
2011-07-28,931.3208,947.8044,912.09,912.09,13,0
2011-07-29,890.1069,947.799,879.1179,936.81,20,0
2011-08-01,956.047,961.5415,879.1237,892.86,19,0
2011-08-02,876.3747,931.3198,873.6274,901.1,22,0
2011-08-03,906.5972,906.5972,837.9156,873.63,22,0
2011-08-04,848.8967,865.3801,656.59,656.59,70,0
2011-08-05,670.3273,673.0745,538.4596,587.91,93,0
2011-08-08,554.9434,640.108,549.4489,618.13,36,0
2011-08-09,637.3622,689.56,604.3952,689.56,55,0
2011-08-10,659.3416,818.6825,615.3855,620.88,28,0
2011-08-11,626.3723,686.8117,618.1306,678.57,25,0
2011-08-12,689.5655,689.5655,634.62,634.62,20,0
2011-08-15,662.0909,681.3218,645.6073,673.08,18,0
2011-08-16,659.3416,667.5834,618.1327,620.88,28,0
2011-08-17,629.1255,645.6091,598.9055,604.4,28,0
2011-08-18,582.4142,629.1172,563.1836,626.37,31,0
2011-08-19,601.6527,659.3455,598.9055,634.62,28,0
2011-08-22,653.8471,656.5943,601.6492,620.88,19,0
2011-08-23,623.6309,634.62,612.6418,634.62,15,0
2011-08-24,642.8552,648.3497,612.6355,618.13,31,0
2011-08-25,653.8412,656.5885,615.38,615.38,25,0
2011-08-26,596.1537,637.3625,590.6592,609.89,17,0
2011-08-29,618.131,634.6145,615.3838,629.12,16,0
2011-08-30,626.3728,640.109,615.3838,629.12,15,0
2011-08-31,607.1417,631.867,576.922,598.9,39,0
2011-09-01,587.9127,612.638,585.1655,590.66,19,0
2011-09-02,576.9189,582.4134,563.1828,565.93,16,0
2011-09-06,557.6918,563.1863,535.7138,549.45,19,0
2011-09-07,582.4199,582.4199,549.4527,552.2,19,0
2011-09-08,554.9424,563.1841,519.2283,527.47,23,0
2011-09-09,508.2407,527.4715,478.021,489.01,31,0
2011-09-12,475.2715,521.9745,475.2715,516.48,28,0
2011-09-13,521.9738,554.9406,510.9849,535.71,28,0
2011-09-14,543.9545,549.449,505.4931,538.46,20,0
2011-09-15,532.9692,554.9473,524.7274,552.2,17,0
2011-09-16,543.9591,563.19,516.4864,563.19,133,0
2011-09-19,560.4427,560.4427,527.4755,532.97,15,0
2011-09-20,538.4636,552.1999,521.98,521.98,12,0
2011-09-21,521.978,535.7143,494.5055,500,15,0
2011-09-22,480.77,497.2535,472.5282,480.77,21,0
2011-09-23,521.9828,521.9828,472.5318,494.51,18,0
2011-09-26,497.251,519.229,486.2621,508.24,16,0
2011-09-27,521.9772,538.4607,505.4938,519.23,20,0
2011-09-28,508.2379,541.2046,480.7655,486.26,25,0
2011-09-29,500.0018,500.0018,478.0237,491.76,12,0
2011-09-30,475.2772,480.7717,439.5627,442.31,19,0
2011-10-03,450.5467,450.5467,321.4266,337.91,44,0
2011-10-04,332.4192,384.6173,324.1774,381.87,35,0
2011-10-05,379.1178,395.6012,343.4038,357.14,23,0
2011-10-06,354.3928,368.1289,340.6566,357.14,22,0
2011-10-07,368.1345,373.6291,324.1782,332.42,59,0
2011-10-10,340.6566,357.14,335.1622,357.14,15,0
2011-10-11,357.1473,357.1473,348.9054,354.4,16,0
2011-10-12,362.6345,370.8762,348.8983,357.14,34,0
2011-10-13,368.1272,368.1272,351.6439,365.38,16,0
2011-10-14,370.8794,582.418,368.1322,560.44,90,0
2011-10-17,552.1993,629.1226,472.5288,601.65,87,0
2011-10-18,582.4145,587.909,524.7225,576.92,43,0
2011-10-19,574.1717,579.6662,552.1938,565.93,21,0
2011-10-20,568.68,576.9217,549.4493,568.68,22,0
2011-10-21,582.4218,582.4218,510.9927,513.74,26,0
2011-10-24,554.9421,579.6672,554.9421,576.92,47,0
2011-10-25,571.4255,604.3924,563.1838,576.92,47,0
2011-10-26,582.4201,615.3873,579.6728,612.64,47,0
2011-10-27,623.6238,653.8434,549.4483,637.36,40,0
2011-10-28,626.3764,664.8381,626.3764,642.86,17,0
2011-10-31,631.8648,637.3592,576.92,576.92,19,0
2011-11-01,549.446,585.16,524.7209,585.16,26,0
2011-11-02,565.9382,629.1255,557.6964,604.4,20,0
2011-11-03,607.1385,612.633,557.6883,565.93,29,0
2011-11-04,563.1918,576.9282,546.7082,554.95,19,0
2011-11-07,549.4468,560.4357,494.5021,516.48,28,0
2011-11-08,524.7263,541.2098,500.001,510.99,24,0
2011-11-09,505.4971,505.4971,439.5627,442.31,25,0
2011-11-10,461.5418,472.5309,447.8055,453.3,12,0
2011-11-11,467.0364,469.7836,453.3,453.3,16,0
2011-11-14,456.0421,461.5366,379.1193,398.35,49,0
2011-11-15,398.3472,403.8417,387.3583,395.6,17,0
2011-11-16,395.6006,398.3478,365.3811,376.37,24,0
2011-11-17,373.6245,398.3496,362.6355,368.13,28,0
2011-11-18,376.3689,379.1161,365.38,365.38,14,0
2011-11-21,362.6345,373.6234,348.8983,357.14,20,0
2011-11-22,370.8809,370.8809,348.9027,351.65,12,0
2011-11-23,357.1407,357.1407,335.1628,337.91,21,0
2011-11-25,337.9072,343.4016,335.16,335.16,5,0
2011-11-28,365.3882,365.3882,337.9154,343.41,18,0
2011-11-29,346.1528,357.1417,343.4055,348.9,16,0
2011-11-30,379.1183,387.36,351.646,387.36,28,0
2011-12-01,381.8718,390.1137,368.1354,373.63,20,0
2011-12-02,379.1227,387.3645,346.1555,351.65,28,0
2011-12-05,359.8861,365.3806,343.4028,346.15,25,0
2011-12-06,348.8978,359.8867,326.92,326.92,29,0
2011-12-07,335.1628,343.4045,321.4266,337.91,25,0
2011-12-08,335.1655,359.8908,329.671,340.66,27,0
2011-12-09,348.9018,348.9018,337.9127,340.66,22,0
2011-12-12,337.9083,346.15,332.4139,346.15,22,0
2011-12-13,351.648,354.3953,329.67,329.67,17,0
2011-12-14,332.4173,343.4063,326.9228,329.67,15,0
2011-12-15,337.9107,340.6579,318.68,318.68,39,0
2011-12-16,329.6737,337.9155,307.6954,313.19,56,0
2011-12-19,321.425,332.4139,296.7,296.7,24,0
2011-12-20,299.4536,315.9373,299.4536,313.19,32,0
2011-12-21,313.1823,343.4016,310.4351,335.16,36,0
2011-12-22,337.9145,346.1564,326.9255,332.42,27,0
2011-12-23,332.42,343.4091,332.42,332.42,14,0
2011-12-27,329.6737,337.9155,304.9482,313.19,24,0
2011-12-28,324.1728,326.92,310.4366,326.92,17,0
2011-12-29,318.6854,326.9273,315.9381,324.18,19,0
2011-12-30,321.4318,324.1791,313.19,313.19,17,0
2012-01-03,315.938,368.1364,315.938,354.4,52,0
2012-01-04,354.3928,357.14,346.1511,357.14,14,0
2012-01-05,357.143,390.11,351.6485,390.11,25,0
2012-01-06,390.1068,392.854,346.1511,357.14,23,0
2012-01-09,357.1445,357.1445,337.9137,351.65,15,0
2012-01-10,362.6362,362.6362,343.4055,348.9,13,0
2012-01-11,348.9019,370.88,346.1547,370.88,13,0
2012-01-12,354.3911,370.8744,354.3911,365.38,11,0
2012-01-13,357.1383,384.6105,357.1383,365.38,19,0
2012-01-17,384.6157,478.0224,379.1212,420.33,86,0
2012-01-18,428.5726,428.5726,392.8582,401.1,37,0
2012-01-19,412.0918,423.081,398.3554,403.85,28,0
2012-01-20,403.8434,406.5906,387.36,387.36,17,0
2012-01-23,390.1127,409.3436,390.1127,392.86,24,0
2012-01-24,390.1118,401.1009,381.87,381.87,15,0
2012-01-25,381.8639,398.3472,381.8639,395.6,19,0
2012-01-26,401.0969,447.8,401.0969,447.8,48,0
2012-01-27,439.5644,502.7518,436.8172,494.51,56,0
2012-01-30,480.7645,483.5117,464.2811,475.27,32,0
2012-01-31,478.0263,530.2246,436.8171,524.73,49,0
2012-02-01,530.2184,530.2184,447.801,458.79,48,0
2012-02-02,456.0482,480.7737,453.3009,464.29,17,0
2012-02-03,480.7708,480.7708,456.0455,461.54,23,0
2012-02-06,453.2917,467.0278,445.05,445.05,34,0
2012-02-07,450.5527,458.7945,442.3109,453.3,32,0
2012-02-08,456.0389,467.0278,442.3028,445.05,16,0
2012-02-09,445.0545,456.0435,439.56,439.56,36,0
2012-02-10,439.5636,439.5636,351.6509,362.64,110,0
2012-02-13,384.6173,390.1118,370.8809,381.87,45,0
2012-02-14,392.8545,392.8545,373.6238,387.36,75,0
2012-02-15,387.3617,395.6035,373.6255,379.12,16,0
2012-02-16,379.1219,403.8473,370.8801,401.1,30,0
2012-02-17,409.3361,412.0833,384.6111,395.6,17,0
2012-02-21,395.6005,425.82,384.6116,425.82,41,0
2012-02-22,431.3218,436.8164,417.5855,423.08,22,0
2012-02-23,417.5873,420.3346,395.609,414.84,22,0
2012-02-24,414.8317,431.3151,401.0955,406.59,14,0
2012-02-27,403.8445,412.0862,395.6028,398.35,10,0
2012-02-28,401.1009,401.1009,376.3755,381.87,19,0
2012-02-29,384.6134,390.1079,368.13,368.13,26,0
2012-03-01,370.8783,390.109,368.131,379.12,15,0
2012-03-02,379.1227,384.6173,373.6282,381.87,12,0
2012-03-05,381.8709,381.8709,362.64,362.64,16,0
2012-03-06,362.641,362.641,335.1682,343.41,32,0
2012-03-07,343.4055,357.1417,340.6583,348.9,15,0
2012-03-08,348.9018,359.8908,335.1655,340.66,20,0
2012-03-09,343.4033,376.37,343.4033,376.37,26,0
2012-03-12,379.119,381.8662,362.6355,368.13,16,0
2012-03-13,373.6263,373.6263,351.6482,359.89,20,0
2012-03-14,351.6472,351.6472,335.1638,348.9,26,0
2012-03-15,348.9036,365.3873,340.6618,362.64,23,0
2012-03-16,362.6345,362.6345,337.9094,357.14,41,0
2012-03-19,351.6433,359.8849,335.16,335.16,29,0
2012-03-20,335.1655,346.1545,329.671,340.66,18,0
2012-03-21,343.4073,346.1545,335.1655,340.66,12,0
2012-03-22,335.1628,340.6572,326.9211,337.91,19,0
2012-03-23,337.9118,340.659,324.1755,329.67,13,0
2012-03-26,335.1634,337.9107,315.9328,318.68,25,0
2012-03-27,318.6818,329.6708,304.9455,310.44,29,0
2012-03-28,310.4418,315.9364,296.7055,302.2,34,0
2012-03-29,299.4472,304.9417,274.7222,296.7,32,0
2012-03-30,299.4518,299.4518,285.7155,291.21,18,0
2012-04-02,296.7037,321.429,293.9565,310.44,27,0
2012-04-03,307.691,318.68,302.1966,318.68,19,0
2012-04-04,313.1845,321.4262,307.69,307.69,16,0
2012-04-05,304.9482,315.9373,299.4536,313.19,16,0
2012-04-09,307.6945,307.6945,293.9582,302.2,12,0
2012-04-10,304.9453,304.9453,280.22,280.22,20,0
2012-04-11,285.7117,302.195,277.47,277.47,11,0
2012-04-12,282.9708,299.4546,282.9708,293.96,13,0
2012-04-13,285.7111,296.7,282.9639,296.7,9,0
2012-04-16,291.209,293.9563,277.4727,280.22,11,0
2012-04-17,280.2183,293.9545,280.2183,288.46,11,0
2012-04-18,288.4618,288.4618,277.4727,280.22,12,0
2012-04-19,288.4607,288.4607,263.7355,269.23,16,0
2012-04-20,277.4745,277.4745,269.2327,271.98,15,0
2012-04-23,266.4884,271.983,241.7627,244.51,19,0
2012-04-24,244.5034,249.9978,222.5255,228.02,26,0
2012-04-25,233.5128,241.7544,228.0184,236.26,11,0
2012-04-26,244.5063,244.5063,228.0227,230.77,12,0
2012-04-27,233.5116,239.006,225.27,225.27,8,0
2012-04-30,225.2755,239.0118,225.2755,230.77,13,0
2012-05-01,233.5173,247.2536,228.0227,230.77,11,0
2012-05-02,233.5145,236.2617,222.5255,228.02,19,0
2012-05-03,219.781,230.77,219.781,230.77,7,0
2012-05-04,225.2773,228.0246,219.7827,222.53,9,0
2012-05-07,219.7789,222.5262,206.0428,208.79,19,0
2012-05-08,208.7936,225.2773,208.7936,222.53,13,0
2012-05-09,222.5244,225.2716,208.7884,217.03,12,0
2012-05-10,219.78,233.5163,217.0328,219.78,6,0
2012-05-11,219.78,228.0218,211.5383,219.78,12,0
2012-05-14,217.0317,219.7789,206.0428,208.79,9,0
2012-05-15,208.7927,217.0345,208.7927,211.54,12,0
2012-05-16,217.0365,222.5311,197.8054,203.3,17,0
2012-05-17,203.2932,208.7876,186.81,186.81,20,0
2012-05-18,178.5727,192.3091,175.8255,181.32,16,0
2012-05-21,184.0613,206.0387,178.5669,195.05,8,0
2012-05-22,189.5583,219.7778,178.5694,197.8,11,0
2012-05-23,195.0545,200.549,178.571,189.56,10,0
2012-05-24,186.8145,186.8145,175.8255,181.32,9,0
2012-05-25,181.3192,203.2973,178.5719,200.55,12,0
2012-05-29,206.0411,233.5133,200.5467,217.03,13,0
2012-05-30,211.5331,211.5331,189.5556,195.05,6,0
2012-05-31,195.0528,203.2944,186.8111,197.8,13,0
2012-06-01,192.3082,206.0445,189.561,200.55,9,0
2012-06-04,203.2991,203.2991,186.8154,192.31,7,0
2012-06-05,189.5635,203.3,184.0689,203.3,7,0
2012-06-06,203.2965,236.2635,203.2965,219.78,14,0
2012-06-07,219.78,230.769,219.78,219.78,6,0
2012-06-08,217.0317,222.5262,206.0428,208.79,9,0
2012-06-11,208.7946,214.2892,200.5527,203.3,6,0
2012-06-12,239.0096,239.0096,192.3066,208.79,8,0
2012-06-13,266.4845,313.188,258.2427,260.99,108,0
2012-06-14,260.9876,299.449,249.9987,288.46,47,0
2012-06-15,293.9523,315.93,266.4801,315.93,51,0
2012-06-18,313.191,318.6856,274.729,293.96,15,0
2012-06-19,293.96,296.7073,288.4654,293.96,13,0
2012-06-20,291.2072,304.9434,288.46,288.46,16,0
2012-06-21,291.2037,293.9509,255.49,255.49,27,0
2012-06-22,252.7465,293.9552,252.7465,269.23,177,0
2012-06-25,269.2357,271.983,241.7627,244.51,23,0
2012-06-26,247.2536,252.7481,225.2755,230.77,15,0
2012-06-27,230.7644,247.2476,217.0284,225.27,15,0
2012-06-28,249.999,285.7131,239.01,239.01,39,0
2012-06-29,255.4964,271.98,250.0018,271.98,22,0
2012-07-02,274.7216,277.4689,255.4911,266.48,14,0
2012-07-03,269.231,280.22,269.231,280.22,14,0
2012-07-05,277.4773,285.7192,260.9935,274.73,21,0
2012-07-06,274.7263,280.2208,260.99,260.99,14,0
2012-07-09,260.99,271.9791,250.0009,260.99,12,0
2012-07-10,266.4806,266.4806,241.7556,247.25,15,0
2012-07-11,247.2517,258.2407,239.01,239.01,6,0
2012-07-12,247.2573,258.2465,239.0154,244.51,7,0
2012-07-13,244.5028,249.9972,239.0083,247.25,5,0
2012-07-16,255.4917,255.4917,241.7556,247.25,5,0
2012-07-17,244.5028,247.25,239.0083,247.25,4,0
2012-07-18,244.5092,244.5092,233.52,233.52,9,0
2012-07-19,233.5191,239.0137,222.53,222.53,6,0
2012-07-20,222.525,247.25,219.7778,247.25,6,0
2012-07-23,228.0236,241.76,219.7818,241.76,6,0
2012-07-24,236.26,236.26,228.0184,236.26,4,0
2012-07-25,230.7727,233.52,228.0254,233.52,3,0
2012-07-26,241.7561,241.7561,222.5255,228.02,6,0
2012-07-27,236.2611,247.25,225.2722,247.25,7,0
2012-07-30,244.51,247.2573,239.0154,244.51,4,0
2012-07-31,244.509,263.74,236.2671,263.74,30,0
2012-08-01,255.4943,263.736,219.78,219.78,19,0
2012-08-02,222.5255,228.02,217.0311,228.02,13,0
2012-08-03,222.5291,228.0236,211.54,211.54,9,0
2012-08-06,211.5383,225.2745,211.5383,219.78,6,0
2012-08-07,219.7756,233.5116,214.2812,225.27,7,0
2012-08-08,228.0207,228.0207,208.79,208.79,8,0
2012-08-09,208.7935,252.75,206.0462,252.75,18,0
2012-08-10,252.7462,252.7462,233.5155,239.01,8,0
2012-08-13,247.2517,249.999,230.7683,239.01,5,0
2012-08-14,225.2755,241.759,225.2755,230.77,3,0
2012-08-15,233.5145,247.2506,228.02,228.02,6,0
2012-08-16,225.2745,228.0218,214.2855,219.78,10,0
2012-08-17,228.0265,233.5212,214.29,214.29,10,0
2012-08-20,214.2892,217.0365,203.3,203.3,10,0
2012-08-21,203.3,211.5419,203.3,203.3,6,0
2012-08-22,203.2973,206.0445,197.8027,200.55,4,0
2012-08-23,195.0545,197.8017,189.56,189.56,11,0
2012-08-24,192.3072,192.3072,181.3183,189.56,13,0
2012-08-27,184.0645,192.3062,175.8228,178.57,13,0
2012-08-28,173.0728,178.5672,170.3256,175.82,9,0
2012-08-29,178.5672,181.3144,175.82,175.82,5,0
2012-08-30,175.8255,186.8145,170.3309,181.32,10,0
2012-08-31,181.319,181.319,170.33,170.33,11,0
2012-09-04,170.3272,175.8216,164.8328,167.58,15,0
2012-09-05,167.5817,167.5817,151.0983,159.34,18,0
2012-09-06,151.0972,156.5917,145.6028,148.35,16,0
2012-09-07,148.3488,151.096,129.1184,137.36,45,0
2012-09-10,137.3654,145.6073,131.8708,142.86,17,0
2012-09-11,142.8544,148.3488,137.36,137.36,28,0
2012-09-12,137.36,142.8544,137.36,137.36,12,0
2012-09-13,140.1083,153.8444,140.1083,148.35,22,0
2012-09-14,175.8273,178.5746,162.0908,173.08,28,0
2012-09-17,173.074,192.3044,170.3268,186.81,25,0
2012-09-18,186.8154,197.8046,186.8154,192.31,24,0
2012-09-19,189.5635,203.3,189.5635,203.3,12,0
2012-09-20,206.0446,233.5173,197.8029,230.77,39,0
2012-09-21,225.2756,263.7373,206.0447,260.99,70,0
2012-09-24,247.2506,252.7451,219.7783,228.02,17,0
2012-09-25,228.0236,233.5182,195.0564,211.54,14,0
2012-09-26,208.79,217.0317,197.8011,208.79,6,0
2012-09-27,208.791,225.2745,208.791,219.78,11,0
2012-09-28,222.5319,222.5319,208.7954,214.29,7,0
2012-10-01,228.0226,230.7699,197.8027,200.55,12,0
2012-10-02,208.7872,214.2816,200.5456,206.04,4,0
2012-10-03,206.0417,206.0417,197.8,197.8,3,0
2012-10-04,200.5519,200.5519,189.5627,192.31,4,0
2012-10-05,192.3072,195.0545,189.56,189.56,5,0
2012-10-08,186.8145,189.5618,178.5727,181.32,6,0
2012-10-09,186.8145,192.3091,175.8255,181.32,5,0
2012-10-10,181.3227,186.8173,164.8388,184.07,4,0
2012-10-11,184.0655,192.3072,178.571,189.56,3,0
2012-10-12,186.81,189.5572,184.0628,186.81,3,0
2012-10-15,186.8137,206.0445,186.8137,200.55,16,0
2012-10-16,200.5519,206.0464,192.31,192.31,8,0
2012-10-17,197.8066,197.8066,181.3227,184.07,10,0
2012-10-18,189.5589,189.5589,178.57,178.57,9,0
2012-10-19,178.5727,189.5618,178.5727,181.32,5,0
2012-10-22,178.5727,184.0673,178.5727,181.32,3,0
2012-10-23,178.57,184.0645,178.57,178.57,5,0
2012-10-24,189.5618,189.5618,178.5727,181.32,6,0
2012-10-25,178.5684,186.81,178.5684,186.81,6,0
2012-10-26,197.8036,197.8036,178.5727,181.32,5,0
2012-10-31,184.0628,192.3044,178.5684,186.81,8,0
2012-11-01,192.3072,195.0545,181.3183,189.56,5,0
2012-11-02,184.0628,192.3044,184.0628,186.81,5,0
2012-11-05,186.8128,192.3072,184.0655,189.56,6,0
2012-11-06,186.8173,186.8173,181.3227,184.07,8,0
2012-11-07,178.5672,184.0616,173.0728,175.82,11,0
2012-11-08,178.5689,178.5689,167.58,167.58,9,0
2012-11-09,178.5737,178.5737,156.5954,162.09,7,0
2012-11-12,170.3319,170.3319,156.5954,162.09,5,0
2012-11-13,170.329,170.329,156.5928,159.34,4,0
2012-11-14,156.5945,159.3418,151.1,151.1,11,0
2012-11-15,142.8556,151.0972,140.1083,148.35,53,0
2012-11-16,142.8528,148.3472,140.1057,145.6,8,0
2012-11-19,148.3536,173.0792,148.3536,162.09,12,0
2012-11-20,167.58,170.3272,162.0856,167.58,6,0
2012-11-21,164.84,167.5873,153.8507,164.84,3,0
2012-11-23,156.598,167.5873,156.598,164.84,3,0
2012-11-26,164.8328,170.3272,159.3384,167.58,8,0
2012-11-27,162.0908,173.08,162.0908,173.08,3,0
2012-11-28,167.5817,170.329,159.34,159.34,12,0
2012-11-29,162.0844,164.8316,156.59,156.59,7,0
2012-11-30,156.5988,162.0935,134.62,134.62,44,0
2012-12-03,142.8556,153.8444,142.8556,148.35,10,0
2012-12-04,151.099,156.5935,140.11,140.11,9,0
2012-12-05,140.11,148.3518,140.11,140.11,8,0
2012-12-06,142.8544,142.8544,134.6128,137.36,12,0
2012-12-07,140.1072,145.6016,137.36,137.36,7,0
2012-12-10,140.1147,145.6094,134.62,134.62,9,0
2012-12-11,134.6155,140.11,134.6155,140.11,5,0
2012-12-12,142.86,145.6073,140.1127,142.86,7,0
2012-12-13,140.11,145.6045,140.11,140.11,5,0
2012-12-14,137.3627,145.6045,137.3627,140.11,8,0
2012-12-17,140.1083,153.8444,140.1083,148.35,14,0
2012-12-18,151.0983,159.34,148.351,159.34,18,0
2012-12-19,159.34,164.8345,151.0983,159.34,15,0
2012-12-20,156.5928,159.34,153.8455,159.34,7,0
2012-12-21,162.0848,162.0848,137.36,137.36,14,0
2012-12-24,140.1134,153.85,140.1134,153.85,5,0
2012-12-26,140.1134,153.85,140.1134,153.85,8,0
2012-12-27,148.3546,159.3438,142.86,142.86,12,0
2012-12-28,140.1083,151.0972,140.1083,148.35,7,0
2012-12-31,151.0943,151.0943,140.1057,145.6,14,0
2013-01-02,145.608,153.85,145.608,153.85,9,0
2013-01-03,148.3484,159.3372,148.3484,156.59,8,0
2013-01-04,153.8465,173.0773,153.8465,170.33,21,0
2013-01-07,173.08,181.3219,173.08,173.08,18,0
2013-01-08,178.5746,178.5746,159.3435,173.08,13,0
2013-01-09,178.5718,178.5718,162.0882,170.33,12,0
2013-01-10,173.0744,173.0744,159.3384,167.58,9,0
2013-01-11,164.8345,164.8345,156.5928,159.34,9,0
2013-01-14,162.09,164.8373,159.3427,162.09,6,0
2013-01-15,164.8373,164.8373,159.3427,162.09,6,0
2013-01-16,162.09,162.09,159.3427,162.09,4,0
2013-01-17,162.0866,178.57,162.0866,178.57,19,0
2013-01-18,181.32,181.32,170.3309,181.32,11,0
2013-01-22,181.3144,181.3144,170.3256,175.82,7,0
2013-01-23,175.82,178.5672,170.3256,175.82,9,0
2013-01-24,178.57,178.57,170.3283,178.57,11,0
2013-01-25,173.0755,189.5589,173.0755,178.57,33,0
2013-01-28,181.324,184.0713,159.3453,164.84,22,0
2013-01-29,164.8373,164.8373,159.3427,162.09,11,0
2013-01-30,164.8345,164.8345,159.34,159.34,5,0
2013-01-31,164.8316,164.8316,156.59,156.59,13,0
2013-02-01,159.3372,159.3372,156.59,156.59,9,0
2013-02-04,159.34,167.5817,153.8455,159.34,8,0
2013-02-05,162.0891,164.8364,151.1,151.1,8,0
2013-02-06,153.8415,153.8415,145.6,145.6,14,0
2013-02-07,145.6028,148.35,145.6028,148.35,5,0
2013-02-08,148.35,151.0972,148.35,148.35,5,0
2013-02-11,151.0956,156.59,151.0956,156.59,4,0
2013-02-12,156.59,156.59,148.3484,156.59,11,0
2013-02-13,153.8415,153.8415,145.6,145.6,4,0
2013-02-14,153.8444,153.8444,145.6028,148.35,5,0
2013-02-15,148.3527,159.3418,148.3527,151.1,5,0
2013-02-19,153.8473,156.5945,148.3527,151.1,7,0
2013-02-20,151.0943,153.8415,142.8528,145.6,13,0
2013-02-21,148.3472,148.3472,142.8528,145.6,7,0
2013-02-22,142.86,153.8492,142.86,142.86,8,0
2013-02-25,151.099,151.099,140.11,140.11,5,0
2013-02-26,142.8562,148.3506,129.12,129.12,22,0
2013-02-27,134.6128,140.1072,131.8656,137.36,14,0
2013-02-28,140.1119,140.1119,131.87,131.87,9,0
2013-03-01,131.8727,140.1147,131.8727,134.62,4,0
2013-03-04,134.6128,137.36,134.6128,137.36,4,0
2013-03-05,134.6173,137.3646,131.87,131.87,7,0
2013-03-06,134.62,137.3673,131.8727,134.62,5,0
2013-03-07,137.3627,142.8573,134.6155,140.11,17,0
2013-03-08,140.1119,140.1119,131.87,131.87,19,0
2013-03-11,137.3673,137.3673,131.8727,134.62,9,0
2013-03-12,134.62,137.3673,131.8727,134.62,7,0
2013-03-13,137.3605,137.3605,112.6356,118.13,43,0
2013-03-14,120.882,123.6293,112.64,112.64,32,0
2013-03-15,112.6415,126.3782,85.1679,93.41,103,0
2013-03-18,101.6456,112.6344,98.8985,107.14,31,0
2013-03-19,107.1474,109.8947,96.1579,104.4,28,0
2013-03-20,98.9053,109.8947,98.9053,104.4,10,0
2013-03-21,104.398,112.64,104.398,112.64,8,0
2013-03-22,112.6344,112.6344,104.3928,107.14,5,0
2013-03-25,107.1474,107.1474,101.6526,104.4,6,0
2013-03-26,101.6472,107.1417,96.1528,98.9,13,0
2013-03-27,101.65,101.65,98.9027,101.65,5,0
2013-03-28,104.3973,104.3973,98.9027,101.65,5,0
2013-04-01,101.6491,101.6491,87.9127,90.66,12,0
2013-04-02,101.6443,101.6443,90.6557,96.15,19,0
2013-04-03,96.15,96.15,90.6557,96.15,5,0
2013-04-04,96.15,96.15,90.6557,96.15,3,0
2013-04-05,93.4073,93.4073,90.66,90.66,3,0
2013-04-08,96.1545,96.1545,90.66,90.66,4,0
2013-04-09,90.66,93.4073,87.9127,90.66,5,0
2013-04-10,93.41,96.1574,90.6626,93.41,5,0
2013-04-11,93.4056,101.6472,93.4056,98.9,7,0
2013-04-12,101.6443,101.6443,90.6557,96.15,5,0
2013-04-15,96.1574,96.1574,85.1679,93.41,11,0
2013-04-16,93.4073,93.4073,87.9127,90.66,8,0
2013-04-17,90.6572,90.6572,79.6684,87.91,11,0
2013-04-18,87.9071,87.9071,82.4129,85.16,5,0
2013-04-19,82.42,85.1673,79.6727,82.42,9,0
2013-04-22,82.42,85.1673,79.6727,82.42,4,0
2013-04-23,82.42,82.42,79.6727,82.42,7,0
2013-04-24,79.6684,87.91,79.6684,87.91,4,0
2013-04-25,90.6542,90.6542,85.16,85.16,5,0
2013-04-26,85.16,87.9071,82.4129,85.16,3,0
2013-04-29,82.4156,90.6572,82.4156,87.91,5,0
2013-04-30,90.6572,90.6572,85.1628,87.91,7,0
2013-05-01,90.66,93.4073,85.1655,90.66,8,0
2013-05-02,90.6626,93.41,85.1679,93.41,5,0
2013-05-03,93.4029,101.6443,93.4029,96.15,13,0
2013-05-06,98.9018,126.3745,96.1545,120.88,44,0
2013-05-07,126.3789,126.3789,96.1579,104.4,28,0
2013-05-08,109.8919,109.8919,96.1554,101.65,9,0
2013-05-09,101.6443,101.6443,96.15,96.15,6,0
2013-05-10,98.8971,98.8971,90.6557,96.15,7,0
2013-05-13,96.15,98.8971,90.6557,96.15,8,0
2013-05-14,96.1528,101.6472,93.4056,98.9,8,0
2013-05-15,96.1545,98.9018,90.66,90.66,6,0
2013-05-16,96.1528,104.3944,90.6583,98.9,10,0
2013-05-17,93.4029,101.6443,93.4029,96.15,6,0
2013-05-20,96.1574,98.9047,93.41,93.41,7,0
2013-05-21,93.4081,104.3973,93.4081,101.65,14,0
2013-05-22,104.3944,115.3833,98.9,98.9,26,0
2013-05-23,101.6456,109.8872,98.8985,107.14,6,0
2013-05-24,112.6361,115.3833,98.9,98.9,19,0
2013-05-28,101.6472,101.6472,96.1528,98.9,14,0
2013-05-29,98.9027,104.3973,96.1554,101.65,9,0
2013-05-30,101.6472,101.6472,98.9,98.9,6,0
2013-05-31,98.9027,107.1446,98.9027,101.65,5,0
2013-06-03,107.1446,107.1446,98.9027,101.65,6,0
2013-06-04,101.6443,101.6443,96.15,96.15,7,0
2013-06-05,96.1528,98.9,90.6583,98.9,7,0
2013-06-06,96.1545,96.1545,90.66,90.66,4,0
2013-06-07,90.6626,98.9047,90.6626,93.41,4,0
2013-06-10,90.66,96.1545,90.66,90.66,4,0
2013-06-11,90.6557,96.15,90.6557,96.15,4,0
2013-06-12,96.1516,96.1516,87.91,87.91,7,0
2013-06-13,87.91,90.6572,87.91,87.91,4,0
2013-06-14,90.6542,90.6542,85.16,85.16,3,0
2013-06-17,85.1628,96.1516,85.1628,87.91,7,0
2013-06-18,90.6542,90.6542,82.4129,85.16,13,0
2013-06-19,82.4156,90.6572,82.4156,87.91,4,0
2013-06-20,85.1673,87.9147,82.42,82.42,4,0
2013-06-21,82.42,96.1567,82.42,82.42,8,0
2013-06-24,85.1655,90.66,82.4182,90.66,4,0
2013-06-25,90.6542,90.6542,82.4129,85.16,4,0
2013-06-26,85.1628,90.6572,85.1628,87.91,2,0
2013-06-27,85.1645,87.9117,76.9228,79.67,16,0
2013-06-28,76.9228,82.4172,76.9228,79.67,10,0
2013-07-01,79.67,79.67,74.1755,79.67,0,0
2013-07-02,79.4539,79.4539,67.0358,73.08,628,0
2013-07-03,72.5298,72.5298,61.8701,61.98,792,0
2013-07-05,62.0837,62.6331,35.7119,37.47,5269,0
2013-07-08,37.3655,40.6625,28.5736,32.53,9709,0
2013-07-09,33.8421,36.8088,33.5125,35.71,3595,0
2013-07-10,35.3812,37.2492,34.612,36.48,1147,0
2013-07-11,37.5771,38.3462,33.4019,35.05,2931,0
2013-07-12,35.4931,38.46,35.1634,38.46,2712,0
2013-07-15,39.7812,41.2098,35.9349,40.99,1547,0
2013-07-16,40.6615,42.2,38.9031,42.2,646,0
2013-07-17,42.8572,50.5496,42.8572,50.11,3230,0
2013-07-18,53.4081,54.9466,48.7926,51.43,2548,0
2013-07-19,54.9421,67.2492,51.0962,66.48,4723,0
2013-07-22,68.6822,173.6285,68.2426,131.65,32150,0
2013-07-23,125.2719,165.8204,107.3602,136.92,25717,0
2013-07-24,131.9751,169.1171,128.129,146.7,14797,0
2013-07-25,145.1682,168.6852,142.9703,153.52,10119,0
2013-07-26,161.0997,247.6936,155.825,211.1,32041,0
2013-07-29,243.4058,319.9989,243.186,318.9,31823,0
2013-07-30,304.4014,307.1487,210.993,214.07,25461,0
2013-07-31,191.4274,218.68,177.0319,218.68,21121,0
2013-08-01,208.679,234.7227,203.4043,207.69,6679,0
2013-08-02,200.9888,208.6811,186.2635,189.78,5569,0
2013-08-05,185.9338,224.0656,185.9338,199.67,10847,0
2013-08-06,171.102,198.9047,165.3876,193.52,8026,0
2013-08-07,186.8143,219.6716,186.8143,201.21,8518,0
2013-08-08,211.427,249.7784,210.8776,228.35,11566,0
2013-08-09,226.9224,243.186,205.0543,209.34,9091,0
2013-08-12,215.6012,229.4472,210.9859,216.81,3331,0
2013-08-13,221.212,223.8494,200.0029,202.97,3285,0
2013-08-14,204.0647,206.5922,198.2406,198.79,2912,0
2013-08-15,197.7997,205.9314,187.0306,197.47,2803,0
2013-08-16,194.7228,196.0414,184.613,187.58,2857,0
2013-08-19,186.8122,199.6693,179.2298,189.01,2821,0
2013-08-20,182.3101,190.2223,179.8925,182.42,2466,0
2013-08-21,180.0024,184.0684,174.0682,182.42,1392,0
2013-08-22,183.2937,191.0958,179.1179,186.92,1256,0
2013-08-23,161.3186,189.89,161.3186,179.89,737,0
2013-08-26,180.551,213.6282,177.584,201.76,6006,0
2013-08-27,184.07,199.455,181.4326,184.07,3176,0
2013-08-28,185.1606,193.4021,184.3913,185.71,1201,0
2013-08-29,183.0812,192.8616,182.5317,184.29,3604,0
2013-08-30,182.0888,186.3745,180.1108,180.88,1147,0
2013-09-03,184.0676,184.0676,160.1113,161.43,3176,0
2013-09-04,161.6444,164.2817,155.2709,156.15,1738,0
2013-09-05,155.0544,161.0983,147.1423,149.45,3158,0
2013-09-06,150.3291,151.8675,139.0104,139.45,2621,0
2013-09-09,141.2098,161.1001,133.1878,151.1,13013,0
2013-09-10,151.8653,152.1949,124.5031,127.58,8836,0
2013-09-11,127.8048,133.1896,122.0904,122.53,2785,0
2013-09-12,121.9832,125.28,112.8619,114.84,2930,0
2013-09-13,112.1983,132.9676,110.2203,120.55,12130,0
2013-09-16,122.9652,122.9652,108.2401,108.35,3822,0
2013-09-17,108.6864,114.2911,102.5323,104.95,6470,0
2013-09-18,105.4916,110.9859,104.063,107.03,5032,0
2013-09-19,107.1422,136.2629,104.9444,119.23,22213,0
2013-09-20,117.9135,122.419,113.298,121.43,5314,0
2013-09-23,120.8834,130.2244,118.3558,124.4,5969,0
2013-09-24,124.171,133.4014,114.9406,115.49,9464,0
2013-09-25,118.2381,121.8643,113.5129,116.37,4414,0
2013-09-26,117.5817,120.1091,115.6036,119.23,3303,0
2013-09-27,120.107,123.5135,114.9423,117.14,4077,0
2013-09-30,115.8198,119.446,113.1825,115.6,1829,0
2013-10-01,115.3875,118.9041,110.772,112.86,3067,0
2013-10-02,114.8352,125.1648,108.2418,110,7835,0
2013-10-03,111.4316,117.0362,108.9041,113.08,4104,0
2013-10-04,113.408,114.8366,110.7707,111.43,1920,0
2013-10-07,111.2052,113.5129,105.4911,106.59,2575,0
2013-10-08,109.8875,109.8875,96.3713,97.69,3649,0
2013-10-09,96.4803,100.656,94.2826,96.81,2393,0
2013-10-10,96.5937,104.1762,96.5937,100.33,2093,0
2013-10-11,99.4503,103.8459,97.802,99.78,1720,0
2013-10-14,100.3287,100.6583,98.9001,99.01,710,0
2013-10-15,98.8976,99.7767,95.4911,96.59,1511,0
2013-10-16,97.1406,98.4592,94.8329,97.69,1401,0
2013-10-17,98.9048,120.0045,95.1684,114.29,10519,0
2013-10-18,118.6785,123.074,106.5909,107.47,4550,0
2013-10-21,107.5871,112.5323,104.4001,104.51,2093,0
2013-10-22,106.2631,106.2631,98.7907,99.45,1866,0
2013-10-23,99.0104,104.2851,98.7907,99.45,2912,0
2013-10-24,99.9978,100.4373,96.811,97.8,874,0
2013-10-25,97.9087,100.2164,96.7,96.7,1183,0
2013-10-28,98.3485,102.1946,96.7002,96.92,2484,0
2013-10-29,97.6916,114.3947,95.6037,99.23,5760,0
2013-10-30,99.2348,100.8833,92.3115,93.85,2939,0
2013-10-31,94.2842,96.0424,87.9107,88.57,1966,0
2013-11-01,88.6848,89.2343,82.6406,83.3,1975,0
2013-11-04,85.8283,87.257,82.5315,84.07,1811,0
2013-11-05,82.6324,83.5115,62.5237,66.04,5024,0
2013-11-06,66.7043,66.7043,60.0009,60.88,2621,0
2013-11-07,60.8761,61.5354,56.2609,57.14,3067,0
2013-11-08,57.3607,59.8881,56.2618,58.02,2493,0
2013-11-11,57.9116,82.4169,56.2633,79.34,10583,0
2013-11-12,79.3414,81.759,67.3633,70.66,5687,0
2013-11-13,74.0659,114.7253,67.2527,110,44626,0
2013-11-14,108.897,116.4791,94.2822,96.37,20867,0
2013-11-15,96.812,102.1965,85.7132,88.9,7753,0
2013-11-18,88.6819,102.1984,84.3961,90.55,8026,0
2013-11-19,89.6708,98.462,88.462,90.44,3849,0
2013-11-20,90.7713,106.376,89.8921,92.09,13204,0
2013-11-21,95.2729,100.5475,93.4048,98.13,5278,0
2013-11-22,112.7515,116.4879,102.2017,103.96,11047,0
2013-11-25,104.7207,104.9405,95.6002,95.82,3795,0
2013-11-26,95.4912,100.7658,95.0517,96.7,2393,0
2013-11-27,96.8134,109.3409,96.3738,100.22,7935,0
2013-11-29,100.1138,107.147,100.1138,104.07,3276,0
2013-12-02,104.5096,113.0813,103.9601,104.07,7034,0
2013-12-03,103.2995,107.915,100.9917,102.75,2876,0
2013-12-04,104.3953,104.7249,99.5601,99.67,1838,0
2013-12-05,101.648,103.0766,97.9118,99.67,1320,0
2013-12-06,100.3286,101.6472,98.0209,98.9,2057,0
2013-12-09,98.9006,99.9995,82.7468,89.56,3922,0
2013-12-10,91.4239,96.9182,90.6547,95.16,2484,0
2013-12-11,94.8388,100.3336,93.1904,93.63,2521,0
2013-12-12,93.4111,100.3346,92.4221,94.62,6452,0
2013-12-13,94.1727,99.3374,94.0628,96.81,3531,0
2013-12-16,44.7236,58.6791,38.4601,38.57,31878,0
2013-12-17,37.3613,40.3282,36.9217,38.57,7044,0
2013-12-18,39.5589,39.6687,37.9106,38.46,3030,0
2013-12-19,40.9931,54.401,40.3337,44.4,25141,0
2013-12-20,43.9553,49.6694,42.8564,49.12,8500,0
2013-12-23,49.1203,51.428,47.8017,49.45,3458,0
2013-12-24,49.2329,52.5298,47.9142,52.31,2248,0
2013-12-26,52.3049,70.7655,49.7776,66.48,7162,0
2013-12-27,66.4826,74.1748,66.4826,69.01,9382,0
2013-12-30,69.236,73.5221,54.9492,64.95,8726,0
2013-12-31,69.563,76.047,64.838,72.75,7817,0
2014-01-02,75.6078,75.6078,69.8933,73.3,2238,0
2014-01-03,73.2944,73.6241,65.7123,67.91,4632,0
2014-01-06,68.0174,68.0174,63.4023,65.6,3040,0
2014-01-07,65.6037,68.3509,59.1202,59.34,4750,0
2014-01-08,59.2278,60.2168,57.14,57.14,1483,0
2014-01-09,57.1389,57.5785,54.9413,56.15,2139,0
2014-01-10,55.6007,56.8094,54.392,56.26,1547,0
2014-01-13,56.7009,59.7777,54.5032,57.58,2858,0
2014-01-14,57.6944,62.6397,56.4856,62.31,2648,0
2014-01-15,64.2849,64.7244,57.6916,59.23,3567,0
2014-01-16,59.3397,61.3177,58.2408,59.01,1174,0
2014-01-17,59.5599,59.9994,55.9335,59.45,1383,0
2014-01-21,59.9947,59.9947,55.0501,55.16,1675,0
2014-01-22,55.4928,59.3389,55.4928,58.24,2202,0
2014-01-23,58.1275,58.2374,55.4904,55.82,1483,0
2014-01-24,56.7053,56.7053,51.1007,51.87,2057,0
2014-01-27,51.7567,53.5149,46.7019,48.57,2066,0
2014-01-28,48.6817,51.5389,47.3631,50.44,1201,0
2014-01-29,56.5935,57.0331,49.4507,50.11,3258,0
2014-01-30,50.7698,51.8687,50.2203,50.55,992,0
2014-01-31,50.549,53.187,49.45,49.89,1138,0
2014-02-03,49.7812,50.99,47.2537,50.99,1238,0
2014-02-04,51.54,54.9467,49.1223,51.54,2748,0
2014-02-05,51.3175,51.3175,48.4604,48.9,1866,0
2014-02-06,49.2335,52.97,49.1236,52.97,1292,0
2014-02-07,53.2969,53.2969,49.4508,50.22,1056,0
2014-02-10,49.5598,50.5488,48.6807,49.34,810,0
2014-02-11,49.4525,54.0681,49.2327,52.09,1984,0
2014-02-12,51.6508,53.5191,50.3321,52.53,901,0
2014-02-13,52.1992,63.1885,51.6497,61.65,8208,0
2014-02-14,63.736,65.0547,58.5712,59.78,2939,0
2014-02-18,59.1252,73.3021,55.1689,64.73,10209,0
2014-02-19,63.7337,63.7337,56.0417,57.69,5269,0
2014-02-20,56.9205,59.8874,55.9315,57.36,2239,0
2014-02-21,57.0287,58.6769,55.4904,55.82,2175,0
2014-02-24,56.3787,57.3678,54.95,54.95,1783,0
2014-02-25,54.6107,61.0937,54.391,55.27,5697,0
2014-02-26,55.2713,61.205,55.0515,56.48,5269,0
2014-02-27,58.9014,63.0773,57.1432,60.33,9273,0
2014-02-28,61.539,63.7368,57.9126,60.55,3913,0
2014-03-03,59.0069,67.5778,58.7872,65.49,7526,0
2014-03-04,66.0451,66.0451,60.111,61.1,4086,0
2014-03-05,51.7565,54.3938,43.2952,48.35,12176,0
2014-03-06,48.3564,48.796,44.4,44.4,5569,0
2014-03-07,44.0661,44.7254,39.5605,40.11,3613,0
2014-03-10,40.1079,42.0859,38.0201,38.13,4086,0
2014-03-11,38.2382,38.6777,36.2604,36.59,2803,0
2014-03-12,36.6981,37.3574,34.5006,35.05,2284,0
2014-03-13,35.3799,36.8083,34.6107,35.27,2548,0
2014-03-14,35.4911,36.8096,34.2824,36.48,2330,0
2014-03-17,37.254,43.4081,37.254,41.43,4887,0
2014-03-18,42.3064,49.2293,42.0867,48.57,6707,0
2014-03-19,53.1841,53.1841,45.6021,47.58,4459,0
2014-03-20,47.0347,50.7711,41.2103,41.54,4641,0
2014-03-21,42.3103,45.4973,41.541,42.64,2575,0
2014-03-24,44.8392,45.4986,42.7511,43.96,1583,0
2014-03-25,44.6197,46.1583,41.2128,44.29,946,0
2014-03-26,45.0577,45.4973,42.2004,42.64,1329,0
2014-03-27,44.9496,48.906,43.411,44.51,1884,0
2014-03-28,47.2573,47.2573,43.4108,44.29,773,0
2014-03-31,45.609,46.598,43.85,44.18,1092,0
2014-04-01,44.0694,44.509,41.8714,43.41,1247,0
2014-04-02,43.0793,44.5079,42.31,42.31,655,0
2014-04-03,41.7582,42.7473,40,40,1711,0
2014-04-04,39.0117,41.759,38.682,40.77,1629,0
2014-04-07,39.9978,39.9978,37.8001,37.91,1538,0
2014-04-08,36.4791,38.2372,34.7211,35.71,2603,0
2014-04-09,35.4919,37.4698,34.8326,37.25,1174,0
2014-04-10,37.6901,39.7779,37.1407,37.8,783,0
2014-04-11,38.0205,38.6798,33.2954,38.46,2093,0
2014-04-14,38.6794,39.0091,37.9102,38.13,491,0
2014-04-15,38.1313,40.6588,37.472,39.45,1219,0
2014-04-16,39.9974,40.1073,37.58,37.58,428,0
2014-04-17,37.6909,39.0095,37.6909,38.57,400,0
2014-04-21,38.6795,39.0092,36.9214,38.24,255,0
2014-04-22,37.3611,39.0094,37.3611,38.46,737,0
2014-04-23,38.0206,38.8997,37.6909,38.57,482,0
2014-04-24,38.2402,38.7897,37.9106,38.46,555,0
2014-04-25,38.1297,38.4593,36.2616,37.8,400,0
2014-04-28,37.91,38.7891,37.1408,37.91,528,0
2014-04-29,37.4699,38.2391,36.2612,37.36,300,0
2014-04-30,37.2499,40.1068,36.2609,37.14,755,0
2014-05-01,37.471,38.7897,37.1414,38.46,491,0
2014-05-02,38.4602,39.4492,37.5811,38.68,673,0
2014-05-05,38.6795,39.3389,37.1411,38.24,391,0
2014-05-06,38.4581,38.4581,34.0629,36.7,1229,0
2014-05-07,37.2511,38.6797,36.4819,38.35,582,0
2014-05-08,38.3502,38.8997,37.0316,38.57,610,0
2014-05-09,38.5695,38.8992,37.141,38.13,601,0
2014-05-12,39.0095,39.3392,37.1415,38.57,683,0
2014-05-13,39.1184,39.1184,37.4701,37.58,382,0
2014-05-14,37.5819,40.1093,36.9226,39.45,1056,0
2014-05-15,39.2292,39.5589,36.2623,38.46,528,0
2014-05-16,38.1305,39.1194,37.3613,38.57,364,0
2014-05-19,38.5697,38.5697,37.6906,38.24,127,0
2014-05-20,38.1303,39.0094,37.8007,38.46,573,0
2014-05-21,39.0094,39.0094,37.471,38.46,346,0
2014-05-22,38.2401,38.6797,36.5918,38.35,928,0
2014-05-23,38.3498,38.7893,36.8114,38.13,200,0
2014-05-27,38.1288,38.3486,37.03,37.03,464,0
2014-05-28,37.0289,37.4684,35.7104,36.04,455,0
2014-05-29,36.4796,36.6994,35.9302,36.15,255,0
2014-05-30,35.6008,36.6996,35.3811,36.37,437,0
2014-06-02,35.7125,38.3498,35.3829,38.13,1110,0
2014-06-03,38.4585,38.4585,36.4806,37.03,846,0
2014-06-04,37.2499,38.3487,35.7115,37.14,673,0
2014-06-05,36.5908,38.1292,36.5908,37.36,164,0
2014-06-06,37.2502,37.7996,37.1404,37.47,337,0
2014-06-09,37.8001,38.2397,36.921,37.91,391,0
2014-06-10,37.7987,37.7987,35.711,36.59,628,0
2014-06-11,35.8202,37.0289,35.6005,36.04,473,0
2014-06-12,36.2589,36.5885,35.1601,35.27,446,0
2014-06-13,35.2704,35.9296,35.2704,35.6,200,0
2014-06-16,35.2704,36.479,35.2704,35.6,191,0
2014-06-17,35.7104,36.2598,35.7104,36.04,282,0
2014-06-18,36.2605,36.9198,35.821,36.7,491,0
2014-06-19,36.5899,39.0072,35.8207,36.48,1502,0
2014-06-20,36.8166,37.476,33.08,33.08,4095,0
2014-06-23,33.0799,33.8492,32.97,32.97,555,0
2014-06-24,32.4197,33.5187,31.8702,32.09,510,0
2014-06-25,30.2194,31.8678,28.9008,29.67,1583,0
2014-06-26,29.7794,29.7794,28.9003,29.23,519,0
2014-06-27,28.9014,31.0992,28.9014,30.33,710,0
2014-06-30,30.223,34.179,29.783,33.3,919,0
2014-07-01,33.517,98.0234,32.9675,81.21,96677,0
2014-07-02,93.9571,135.7158,90.3307,121.32,221537,0
2014-07-03,111.8689,113.1876,80.55,80.55,53053,0
2014-07-07,72.963,74.941,61.645,66.37,26419,0
2014-07-08,62.3071,90.109,59.9994,69.34,78516,0
2014-07-09,75.8261,79.1229,61.4301,61.54,19273,0
2014-07-10,57.0327,67.6919,57.0327,59.67,12449,0
2014-07-11,60.2201,64.7256,55.7146,60.33,10228,0
2014-07-14,60.8766,64.283,56.1515,57.58,14870,0
2014-07-15,56.8157,58.7938,51.6506,52.31,7007,0
2014-07-16,54.7296,60.2245,52.3118,54.29,12666,0
2014-07-17,54.6123,79.1164,54.3925,66.26,76672,0
2014-07-18,63.4043,77.4698,62.8549,67.58,54556,0
2014-07-21,67.6905,73.7342,64.9433,68.13,16535,0
2014-07-22,70.3272,73.404,65.602,67.58,25035,0
2014-07-23,68.7893,70.2179,65.6026,68.13,6852,0
2014-07-24,68.6776,71.3148,65.381,66.37,10147,0
2014-07-25,65.9326,71.8665,65.493,68.46,17955,0
2014-07-28,68.7878,69.7768,66.0407,66.7,5342,0
2014-07-29,66.3761,67.6948,60.4418,62.31,5241,0
2014-07-30,63.8468,63.9567,60.4402,60.66,2657,0
2014-07-31,59.893,63.739,58.794,62.53,3986,0
2014-08-01,60.5531,62.4213,53.0801,53.19,4959,0
2014-08-04,54.2892,57.0366,52.8605,53.41,2430,0
2014-08-05,54.282,59.9959,54.0622,56.15,3331,0
2014-08-06,55.7176,56.0473,52.7504,53.19,2229,0
2014-08-07,54.9495,55.1693,52.7515,54.4,2666,0
2014-08-08,54.3956,54.3956,49.3407,50,4068,0
2014-08-11,48.3559,56.5984,47.8064,54.84,7379,0
2014-08-12,54.507,55.9356,50.7706,51.43,2293,0
2014-08-13,51.209,52.198,50.0002,50.22,1565,0
2014-08-14,49.6686,78.3488,49.229,67.58,68862,0
2014-08-15,69.6711,73.7371,54.8358,60.66,13149,0
2014-08-18,57.692,61.2085,57.692,59.67,2493,0
2014-08-19,56.6986,59.2258,54.8306,55.38,4186,0
2014-08-20,54.9436,65.3829,53.1854,58.46,10101,0
2014-08-21,57.1394,59.3371,55.7109,56.59,3449,0
2014-08-22,56.5895,58.018,55.3808,56.15,1929,0
2014-08-25,56.6982,57.4674,53.8413,55.05,3959,0
2014-08-26,54.8329,63.1842,54.3933,57.58,9337,0
2014-08-27,57.4692,60.3262,55.4913,56.7,4659,0
2014-08-28,56.6995,65.3803,53.5129,56.26,16499,0
2014-08-29,54.171,59.885,54.171,55.05,11795,0
2014-09-02,55.1691,58.5759,53.8503,54.18,5232,0
2014-09-03,54.171,59.665,54.171,55.27,10848,0
2014-09-04,55.82,58.4572,55.1607,55.82,5451,0
2014-09-05,56.0501,56.16,42.6421,44.95,34603,0
2014-09-08,43.9512,47.3574,43.9512,45.05,8418,0
2014-09-09,44.1721,45.1611,36.7002,36.92,14061,0
2014-09-10,36.9283,36.9283,30.8835,34.95,15804,0
2014-09-11,34.6187,34.8385,31.8712,33.19,4140,0
2014-09-12,32.0917,37.367,32.0917,33.96,4786,0
2014-09-15,33.6264,34.0659,29.5604,30,6789,0
2014-09-16,30.22,32.198,29.5607,30.22,5005,0
2014-09-17,30.3275,32.3054,27.9101,28.02,6461,0
2014-09-18,28.0244,28.0244,20.4413,21.87,16433,0
2014-09-19,19.7778,21.4259,17.5802,17.8,8073,0
2014-09-22,18.0172,18.1271,15.2707,15.82,6062,0
2014-09-23,15.9335,21.4278,14.1753,19.34,43345,0
2014-09-24,19.8874,20.8762,16.701,17.58,12205,0
2014-09-25,17.586,17.586,12.2003,12.53,23737,0
2014-09-26,13.4086,13.5185,11.3204,11.76,15777,0
2014-09-29,11.7571,11.867,8.7904,9.12,18074,0
2014-09-30,10,12,9.4,10.21,115900,0
2014-10-01,10.21,10.21,7,7.63,423100,0
2014-10-02,7.71,8,7.2,7.4,164688,0
2014-10-03,7.4,7.95,7.2,7.36,115072,0
2014-10-06,7.59,7.6,7.2,7.4,92118,0
2014-10-07,7.31,7.8,7.21,7.42,185063,0
2014-10-08,7.45,7.6,7,7.1,211229,0
2014-10-09,7.09,7.21,6.8,7.21,108979,0
2014-10-10,7.02,7.25,6.89,7.19,54600,0
2014-10-13,7.16,7.16,6.81,6.95,36348,0
2014-10-14,7.05,7.78,6.8,6.96,103689,0
2014-10-15,6.85,7,6.66,6.85,54628,0
2014-10-16,6.71,7.06,6.71,6.95,34365,0
2014-10-17,7.03,7.05,6.75,6.8,26081,0
2014-10-20,6.79,6.99,6.75,6.99,25885,0
2014-10-21,7.12,8.09,7.04,8.09,189537,0
2014-10-22,8.09,8.72,7.4,7.51,214320,0
2014-10-23,7.49,7.95,7.36,7.63,60764,0
2014-10-24,7.71,7.75,7.12,7.38,117953,0
2014-10-27,7.17,7.35,7.03,7.1,50407,0
2014-10-28,7.21,7.32,7.03,7.07,53061,0
2014-10-29,7.01,7.2,6.9,6.96,53784,0
2014-10-30,6.99,7.01,6.33,6.49,270055,0
2014-10-31,6.59,6.59,5.92,6.2,141510,0
2014-11-03,6.28,6.58,6.03,6.36,48159,0
2014-11-04,6.3,6.38,6.07,6.18,40213,0
2014-11-05,6.2,6.23,5.81,6.19,78103,0
2014-11-06,6.11,6.19,5.81,5.99,39968,0
2014-11-07,6.22,6.9,6.08,6.39,231779,0
2014-11-10,6.55,7.08,6.39,6.88,326163,0
2014-11-11,6.98,7.15,6.38,6.52,162759,0
2014-11-12,6.32,6.65,6.32,6.54,68387,0
2014-11-13,6.57,6.57,6.1,6.23,93548,0
2014-11-14,6.85,6.88,6.2,6.47,247561,0
2014-11-17,6.31,6.62,6.26,6.34,186592,0
2014-11-18,6.35,6.36,5.93,5.98,160906,0
2014-11-19,5.94,6,5.56,5.67,231451,0
2014-11-20,5.51,5.71,5.43,5.55,139053,0
2014-11-21,5.67,6.08,5.51,5.62,166706,0
2014-11-24,5.72,5.72,5.44,5.51,168369,0
2014-11-25,5.65,5.66,5.32,5.39,103232,0
2014-11-26,5.35,5.8,5.35,5.8,60188,0
2014-11-28,5.7,5.75,5.42,5.44,45690,0
2014-12-01,5.41,5.47,5.21,5.24,69951,0
2014-12-02,5.2,5.49,5.2,5.38,81745,0
2014-12-03,5.32,5.42,5.21,5.36,64468,0
2014-12-04,5.3,5.36,5.06,5.12,132399,0
2014-12-05,5.13,5.24,5.06,5.08,47856,0
2014-12-08,5.09,5.26,4.59,4.96,208184,0
2014-12-09,5,5.1,4.8,4.96,45524,0
2014-12-10,4.92,5.15,4.75,5.05,160037,0
2014-12-11,5.06,5.12,4.75,4.77,51847,0
2014-12-12,4.83,4.9,4.73,4.8,56437,0
2014-12-15,4.88,4.88,4.72,4.8,53202,0
2014-12-16,4.77,4.8,4.2,4.21,137495,0
2014-12-17,4.2,4.71,4.2,4.42,80538,0
2014-12-18,4.41,4.7,4.25,4.26,48386,0
2014-12-19,4.41,4.63,3.91,4.17,101344,0
2014-12-22,4.15,4.25,4.1,4.2,62139,0
2014-12-23,4.16,4.4,4.15,4.25,23247,0
2014-12-24,4.26,4.35,4.23,4.3,8647,0
2014-12-26,4.21,4.21,4.09,4.16,49178,0
2014-12-29,4.09,4.39,4.09,4.19,23423,0
2014-12-30,4.12,4.44,4.12,4.36,68548,0
2014-12-31,4.36,4.36,4.2,4.3,77117,0
2015-01-02,4.24,4.45,4.24,4.41,17102,0
2015-01-05,4.45,4.64,4.45,4.6,45924,0
2015-01-06,4.6,4.93,4.6,4.82,56963,0
2015-01-07,4.8,4.97,4.8,4.93,19361,0
2015-01-08,4.95,5.06,4.85,4.91,17421,0
2015-01-09,4.94,5.01,4.81,4.81,17130,0
2015-01-12,4.86,4.97,4.75,4.92,16103,0
2015-01-13,4.97,5.05,4.82,4.87,29298,0
2015-01-14,4.85,4.87,4.68,4.72,20050,0
2015-01-15,4.68,4.84,4.6,4.6,30028,0
2015-01-16,4.6,4.68,4.38,4.63,50050,0
2015-01-20,4.62,4.67,4.4,4.47,33777,0
2015-01-21,4.49,4.69,4.45,4.5,25105,0
2015-01-22,4.4,4.5,4.4,4.43,29396,0
2015-01-23,4.41,4.41,4.08,4.2,76781,0
2015-01-26,4.2,4.23,4.09,4.15,13797,0
2015-01-27,4.1,4.15,4.1,4.15,5407,0
2015-01-28,4.12,4.26,4.1,4.14,37740,0
2015-01-29,4.12,4.18,4.12,4.12,19585,0
2015-01-30,4.12,4.16,4.01,4.03,44591,0
2015-02-02,4.13,4.13,4,4.03,28068,0
2015-02-03,4,4.15,4,4.03,37358,0
2015-02-04,4.03,4.1,4.01,4.05,46737,0
2015-02-05,4,4.06,4,4.04,29330,0
2015-02-06,4.03,4.03,3.93,3.99,71215,0
2015-02-09,3.97,3.99,3.83,3.87,49981,0
2015-02-10,3.8,3.95,3.8,3.82,49950,0
2015-02-11,3.83,3.89,3.75,3.75,64151,0
2015-02-12,3.79,3.94,3.79,3.88,29869,0
2015-02-13,3.88,4.41,3.88,4.2,111616,0
2015-02-17,4.2,4.31,4,4.05,91914,0
2015-02-18,4.02,4.29,4,4.21,46992,0
2015-02-19,4.25,4.66,4.2,4.36,187455,0
2015-02-20,4.45,4.54,4.35,4.47,58075,0
2015-02-23,4.52,4.67,4.4,4.4,46648,0
2015-02-24,4.5,4.61,4.26,4.32,40653,0
2015-02-25,4.37,4.37,4.17,4.21,50149,0
2015-02-26,4.16,4.23,4.16,4.2,104867,0
2015-02-27,4.2,4.2,4.05,4.17,37444,0
2015-03-02,4.17,4.29,4.04,4.24,48300,0
2015-03-03,4.24,4.27,4.16,4.27,30500,0
2015-03-04,4.11,4.3,4.04,4.28,37200,0
2015-03-05,4.28,4.33,4.17,4.27,61000,0
2015-03-06,4.4,4.68,4.21,4.37,145600,0
2015-03-09,4.4,4.53,4.3,4.39,68900,0
2015-03-10,4.4,4.45,4.25,4.43,19700,0
2015-03-11,4.4,4.47,4.33,4.39,21200,0
2015-03-12,4.26,5.12,4.26,4.95,135900,0
2015-03-13,5,5.1,4.65,4.76,65800,0
2015-03-16,4.81,4.82,4.62,4.8,59500,0
2015-03-17,4.77,4.97,4.46,4.68,83100,0
2015-03-18,4.62,4.89,4.37,4.44,30400,0
2015-03-19,4.43,4.62,4.25,4.52,50000,0
2015-03-20,4.53,4.58,4.21,4.21,77900,0
2015-03-23,4.3,5.55,4.2,5.46,362100,0
2015-03-24,5.69,5.72,5.05,5.1,146500,0
2015-03-25,5.07,5.15,4.92,4.93,42300,0
2015-03-26,4.96,5.1,4.86,5.05,45100,0
2015-03-27,5,5.09,4.75,4.85,46200,0
2015-03-30,4.91,5.29,4.82,5.28,76700,0
2015-03-31,5.25,5.29,5.06,5.11,118200,0
2015-04-01,5.11,5.31,4.76,4.82,53400,0
2015-04-02,4.86,5.04,4.76,4.79,22300,0
2015-04-06,4.86,4.96,4.55,4.55,59700,0
2015-04-07,4.59,4.95,4.59,4.8,47337,0
2015-04-08,4.84,4.89,4.41,4.61,64600,0
2015-04-09,4.62,4.76,4.62,4.62,16198,0
2015-04-10,4.62,4.69,4.45,4.46,50200,0
2015-04-13,4.4,4.9,4.4,4.58,65100,0
2015-04-14,4.58,4.8,4.43,4.53,58200,0
2015-04-15,4.6,4.75,4.58,4.6,80562,0
2015-04-16,4.77,4.79,4.5,4.6,32072,0
2015-04-17,4.67,4.72,4.42,4.48,38700,0
2015-04-20,4.59,4.65,4.46,4.49,48924,0
2015-04-21,4.5,4.5,4.3,4.34,65541,0
2015-04-22,4.38,5.19,4.35,4.88,294009,0
2015-04-23,5,5.13,4.6,4.64,118900,0
2015-04-24,4.7,5.49,4.7,5.22,349100,0
2015-04-27,5.11,5.4,5.1,5.14,98500,0
2015-04-28,5.14,5.77,5.14,5.63,258300,0
2015-04-29,5.6,5.76,5.31,5.42,198300,0
2015-04-30,5.35,5.45,5.1,5.22,107200,0
2015-05-01,5.2,5.38,4.9,5.21,58500,0
2015-05-04,5.3,5.36,5.08,5.1,54800,0
2015-05-05,5.17,5.28,5,5.27,65500,0
2015-05-06,5.27,5.31,5.05,5.05,49225,0
2015-05-07,5.05,5.4,5,5.14,66120,0
2015-05-08,5.1,5.4,5.1,5.4,32900,0
2015-05-11,5.42,5.47,5.18,5.37,33000,0
2015-05-12,5.31,5.5,5.25,5.4,87780,0
2015-05-13,5.38,5.38,5.21,5.27,54700,0
2015-05-14,5.22,5.38,5.12,5.12,57800,0
2015-05-15,5.16,5.27,5.06,5.25,86517,0
2015-05-18,5.18,5.47,5.05,5.07,70413,0
2015-05-19,5.05,5.16,4.91,5.01,38800,0
2015-05-20,5,5,4.9,4.94,16800,0
2015-05-21,5,5.05,4.81,4.93,81600,0
2015-05-22,4.93,5.03,4.91,4.98,17100,0
2015-05-26,4.9,5.04,4.83,4.97,25088,0
2015-05-27,4.97,5,4.92,4.93,4900,0
2015-05-28,4.93,4.99,4.93,4.95,11785,0
2015-05-29,4.97,5.04,4.78,4.8,45600,0
2015-06-01,4.87,4.9,4.5,4.53,98400,0
2015-06-02,4.55,4.61,4.49,4.5,32513,0
2015-06-03,4.57,4.64,4.41,4.5,26400,0
2015-06-04,4.49,4.53,4.34,4.4,46100,0
2015-06-05,4.43,4.56,4.34,4.53,67500,0
2015-06-08,4.57,4.57,4.41,4.5,16300,0
2015-06-09,4.5,4.54,4.46,4.47,45290,0
2015-06-10,4.51,4.54,4.29,4.29,73703,0
2015-06-11,4.29,4.59,4.21,4.52,76130,0
2015-06-12,4.58,4.58,4.36,4.5,10800,0
2015-06-15,4.51,4.51,4.39,4.5,8400,0
2015-06-16,4.45,4.6,4.4,4.42,24300,0
2015-06-17,4.4,4.45,4.23,4.23,22700,0
2015-06-18,4.23,4.41,4.15,4.29,51300,0
2015-06-19,4.3,4.51,4.27,4.44,35800,0
2015-06-22,4.34,4.48,4.29,4.48,27600,0
2015-06-23,4.45,4.45,4.32,4.43,18605,0
2015-06-24,4.39,4.47,4.33,4.4,24600,0
2015-06-25,4.34,4.46,4.29,4.3,18000,0
2015-06-26,4.32,4.34,4.2,4.21,12100,0
2015-06-29,4.22,4.26,4.06,4.14,31700,0
2015-06-30,4.16,4.23,4.07,4.13,5612,0
2015-07-01,4.11,4.15,4.07,4.1,8300,0
2015-07-02,4.13,4.13,4.07,4.07,3300,0
2015-07-06,4.07,4.16,3.91,3.94,37200,0
2015-07-07,3.91,4.07,3.45,4.03,114100,0
2015-07-08,4.05,4.14,4.04,4.04,33700,0
2015-07-09,4.09,4.16,4.01,4.07,13100,0
2015-07-10,4.15,4.15,3.91,4.05,31100,0
2015-07-13,3.9,4.08,3.86,3.97,9800,0
2015-07-14,4.01,4.04,3.91,3.97,10637,0
2015-07-15,4.04,4.04,3.75,3.8,59835,0
2015-07-16,3.86,3.99,3.81,3.97,72000,0
2015-07-17,3.83,3.97,3.83,3.97,2400,0
2015-07-20,4,4,3.72,3.72,15900,0
2015-07-21,3.63,3.85,3.61,3.8,24500,0
2015-07-22,3.9,3.9,3.8,3.8,9300,0
2015-07-23,3.8,3.97,3.8,3.96,10400,0
2015-07-24,3.87,3.99,3.84,3.9,13700,0
2015-07-27,3.9,4,3.7,3.98,81800,0
2015-07-28,3.92,4.06,3.92,3.95,10600,0
2015-07-29,3.95,4.06,3.95,4.04,12200,0
2015-07-30,3.99,4.05,3.75,3.88,22600,0
2015-07-31,3.94,3.97,3.85,3.94,11300,0
2015-08-03,3.77,3.9,3.76,3.8,13972,0
2015-08-04,3.83,3.95,3.83,3.88,17900,0
2015-08-05,3.88,3.95,3.82,3.94,11600,0
2015-08-06,3.99,3.99,3.85,3.93,9024,0
2015-08-07,3.82,3.88,3.8,3.82,12500,0
2015-08-10,3.77,3.85,3.72,3.74,14100,0
2015-08-11,3.8,3.94,3.8,3.91,17244,0
2015-08-12,3.88,4,3.87,3.89,22200,0
2015-08-13,3.8,3.94,3.77,3.9,27500,0
2015-08-14,3.87,3.99,3.85,3.85,10600,0
2015-08-17,3.85,3.94,3.85,3.91,7000,0
2015-08-18,3.91,4.02,3.9,3.91,17600,0
2015-08-19,3.92,3.92,3.85,3.85,17400,0
2015-08-20,3.8,3.86,3.8,3.8,7000,0
2015-08-21,3.78,3.82,3.65,3.65,17400,0
2015-08-24,3.55,3.56,3.26,3.33,23673,0
2015-08-25,3.5,3.58,3.4,3.58,13200,0
2015-08-26,3.77,3.86,3.51,3.72,43800,0
2015-08-27,3.87,3.87,3.79,3.79,3500,0
2015-08-28,3.88,3.92,3.63,3.75,19100,0
2015-08-31,3.77,3.87,3.7,3.79,7000,0
2015-09-01,3.72,3.72,3.58,3.67,6600,0
2015-09-02,3.77,3.77,3.55,3.55,4300,0
2015-09-03,3.53,3.71,3.53,3.6,11800,0
2015-09-04,3.52,3.52,3.41,3.5,8000,0
2015-09-08,3.6,3.7,3.55,3.65,17600,0
2015-09-09,3.58,3.69,3.27,3.62,19500,0
2015-09-10,3.51,3.61,3.46,3.58,8592,0
2015-09-11,3.5,3.58,3.48,3.57,13100,0
2015-09-14,3.42,3.45,3.27,3.31,23900,0
2015-09-15,3.3,3.39,3.3,3.3,45995,0
2015-09-16,3.32,3.41,3.27,3.3,164900,0
2015-09-17,3.34,3.34,3.27,3.29,8100,0
2015-09-18,3.26,3.29,3.06,3.06,16500,0
2015-09-21,3.28,3.3,3.16,3.25,34200,0
2015-09-22,3.01,3.22,2.86,3.17,20600,0
2015-09-23,3.19,3.29,3.01,3.02,6000,0
2015-09-24,3.01,3.16,3,3.16,3812,0
2015-09-25,3.03,3.07,2.91,2.95,5100,0
2015-09-28,3,3,2.66,2.67,22068,0
2015-09-29,2.61,2.72,2.61,2.7,6400,0
2015-09-30,2.78,3.17,2.7,3.05,32600,0
2015-10-01,3.05,3.05,2.63,2.73,21100,0
2015-10-02,2.69,3.2,2.69,3.16,64100,0
2015-10-05,3.08,3.33,3.06,3.18,135456,0
2015-10-06,3.3,3.35,3.23,3.3,169700,0
2015-10-07,3.24,3.29,3.05,3.13,10700,0
2015-10-08,3.13,3.15,3.01,3.09,28900,0
2015-10-09,3.01,3.34,3,3.17,15400,0
2015-10-12,3.17,3.51,3.05,3.2,102594,0
2015-10-13,3.3,3.42,3.17,3.19,16200,0
2015-10-14,3.17,3.17,3.08,3.14,12200,0
2015-10-15,3.05,3.18,3,3.1,38400,0
2015-10-16,3.07,3.19,3,3.06,16200,0
2015-10-19,3,3.04,2.9,3.04,24700,0
2015-10-20,2.96,3.02,2.9,2.9699,12200,0
2015-10-21,2.93,3.01,2.88,3.01,36200,0
2015-10-22,3.25,3.25,2.9,3.03,123700,0
2015-10-23,3.05,3.23,2.9,2.9,83500,0
2015-10-26,3,3.1,2.9,2.92,20400,0
2015-10-27,2.99,3.07,2.84,2.86,53100,0
2015-10-28,2.92,2.94,2.85,2.85,21200,0
2015-10-29,2.87,2.92,2.7,2.7,56500,0
2015-10-30,2.78,2.78,2.7,2.7,22200,0
2015-11-02,2.8,2.8,2.71,2.75,9632,0
2015-11-03,2.69,2.87,2.65,2.73,14500,0
2015-11-04,2.71,2.72,2.55,2.56,28288,0
2015-11-05,2.65,2.65,2.6,2.6,7700,0
2015-11-06,2.65,2.65,2.41,2.6,12800,0
2015-11-09,2.53,2.7,2.48,2.6,45558,0
2015-11-10,2.66,2.73,2.47,2.48,62600,0
2015-11-11,2.57,2.61,2.23,2.35,7300,0
2015-11-12,2.42,2.42,2.27,2.3,8900,0
2015-11-13,2.23,2.23,2.05,2.11,51300,0
2015-11-16,2.13,2.13,2.05,2.08,19100,0
2015-11-17,2.02,2.02,1.66,1.73,132900,0
2015-11-18,1.79,1.8,1.7,1.7,30500,0
2015-11-19,1.72,1.73,1.57,1.6,15700,0
2015-11-20,1.58,1.58,1.4,1.51,58900,0
2015-11-23,1.57,1.58,1.5,1.5,51900,0
2015-11-24,1.52,1.77,1.5,1.63,113500,0
2015-11-25,1.69,1.82,1.61,1.76,141000,0
2015-11-27,1.69,1.76,1.67,1.76,7400,0
2015-11-30,1.79,1.83,1.61,1.68,15300,0
2015-12-01,1.75,1.75,1.64,1.66,15955,0
2015-12-02,1.66,1.69,1.52,1.58,32846,0
2015-12-03,1.53,1.53,1.51,1.52,4449,0
2015-12-04,1.5,1.5,1.23,1.37,92100,0
2015-12-07,1.31,1.37,1.2,1.27,18200,0
2015-12-08,1.3,1.32,1.25,1.25,28049,0
2015-12-09,1.29,1.45,1.27,1.37,29400,0
2015-12-10,1.34,1.59,1.33,1.42,74000,0
2015-12-11,1.4,1.44,1.4,1.4,28600,0
2015-12-14,1.38,1.5,1.38,1.47,16025,0
2015-12-15,1.46,1.48,1.4,1.4,28300,0
2015-12-16,1.43,1.44,1.36,1.36,12000,0
2015-12-17,1.51,1.8,1.47,1.58,266400,0
2015-12-18,1.48,1.7,1.41,1.7,60600,0
2015-12-21,1.66,1.71,1.6,1.66,39000,0
2015-12-22,1.75,1.83,1.46,1.53,68752,0
2015-12-23,1.51,1.55,1.42,1.53,111500,0
2015-12-24,1.47,1.75,1.4101,1.49,76754,0
2015-12-28,1.58,1.6,1.41,1.49,47073,0
2015-12-29,1.44,1.52,1.41,1.42,85807,0
2015-12-30,1.4208,1.4501,1.27,1.35,57781,0
2015-12-31,1.37,1.38,1.2807,1.32,38676,0
2016-01-04,1.32,1.46,1.32,1.38,42952,0
2016-01-05,1.41,1.41,1.29,1.31,45551,0
2016-01-06,1.34,1.35,1.21,1.27,56819,0
2016-01-07,1.34,1.4,1.14,1.29,40934,0
2016-01-08,1.35,1.35,1.17,1.19,36236,0
2016-01-11,1.2,1.25,1.058,1.1199,16045,0
2016-01-12,1.082,1.19,1.04,1.11,89937,0
2016-01-13,1.11,1.24,1.07,1.18,32622,0
2016-01-14,1.129,1.15,1.06,1.08,56242,0
2016-01-15,1.11,1.2,1.01,1.02,121376,0
2016-01-19,1.07,1.2,1,1.04,105700,0
2016-01-20,1.02,1.0994,1.02,1.08,18888,0
2016-01-21,1.04,1.13,1.0001,1.1,32826,0
2016-01-22,1.0501,1.18,1.02,1.15,36986,0
2016-01-25,1.15,1.19,1.03,1.08,24947,0
2016-01-26,1.13,1.17,1.08,1.1,18824,0
2016-01-27,1.1,1.16,1.1,1.1,7571,0
2016-01-28,1.08,1.2,1.08,1.19,16243,0
2016-01-29,1.2,1.6599,1.17,1.37,92649,0
2016-02-01,1.4259,1.45,1.215,1.32,36567,0
2016-02-02,1.39,1.6299,1.3201,1.42,95851,0
2016-02-03,1.48,1.55,1.31,1.46,35468,0
2016-02-04,1.5,1.5,1.31,1.45,19205,0
2016-02-05,1.56,1.56,1.37,1.44,77447,0
2016-02-08,1.44,1.44,1.31,1.32,6919,0
2016-02-09,1.3,1.3,1.25,1.25,12873,0
2016-02-10,1.3,1.385,1.25,1.31,24513,0
2016-02-11,1.25,1.37,1.25,1.3,4709,0
2016-02-12,1.3747,1.39,1.2501,1.33,23104,0
2016-02-16,1.27,1.3399,1.26,1.27,20131,0
2016-02-17,1.2701,1.36,1.25,1.312,12367,0
2016-02-18,1.27,1.46,1.27,1.32,12029,0
2016-02-19,1.32,1.45,1.27,1.3,29421,0
2016-02-22,1.27,1.4,1.26,1.27,18885,0
2016-02-23,1.31,1.3425,1.177,1.2,28704,0
2016-02-24,1.17,1.2389,1.1596,1.1596,11312,0
2016-02-25,1.159,1.23,1.1,1.12,21388,0
2016-02-26,1.11,1.17,1.1,1.17,14604,0
2016-02-29,1.1604,1.38,1.13,1.32,69448,0
2016-03-01,1.32,1.8699,1.32,1.4,363527,0
2016-03-02,1.41,1.622,1.25,1.54,84314,0
2016-03-03,1.57,1.66,1.5391,1.56,32963,0
2016-03-04,1.57,1.6,1.45,1.5,44421,0
2016-03-07,1.505,1.62,1.5,1.52,24638,0
2016-03-08,1.87,4.05,1.78,3.27,15007978,0
2016-03-09,3.36,3.6,2.9,3,4111055,0
2016-03-10,2.88,2.9,2.27,2.44,1080370,0
2016-03-11,2.42,2.7512,2.401,2.56,500026,0
2016-03-14,2.47,2.56,2.2,2.53,327357,0
2016-03-15,2.49,2.49,2.045,2.15,267684,0
2016-03-16,2.47,2.47,2.179,2.32,112489,0
2016-03-17,2.47,2.6,2.11,2.358,321681,0
2016-03-18,2.3,2.5288,2.3,2.41,189200,0
2016-03-21,2.44,2.45,2.23,2.37,155165,0
2016-03-22,3.57,3.87,3.01,3.1,6929632,0
2016-03-23,3.15,3.48,2.82,3.34,2609236,0
2016-03-24,3.02,3.37,2.91,3.21,669521,0
2016-03-28,3.61,3.8395,3.28,3.43,2014570,0
2016-03-29,3.3,3.4,3.12,3.32,373671,0
2016-03-30,3.51,4.57,3.36,4.55,3694226,0
2016-03-31,4.75,5.44,4.19,4.51,5076019,0
2016-04-01,4.33,4.74,4.0201,4.43,685893,0
2016-04-04,4.43,4.68,4.34,4.5,283151,0
2016-04-05,4.43,4.54,4.2,4.34,282682,0
2016-04-06,4.26,4.4,4.13,4.21,184963,0
2016-04-07,4.14,4.3999,3.96,4.03,269497,0
2016-04-08,4.05,4.145,3.7,3.95,193224,0
2016-04-11,3.94,4.03,3.5,3.5,135700,0
2016-04-12,3.85,3.85,3.31,3.56,331746,0
2016-04-13,3.76,3.85,3.51,3.51,166660,0
2016-04-14,3.52,4.3,3.52,4.09,417073,0
2016-04-15,4.11,4.2399,3.9,3.91,134875,0
2016-04-18,3.75,3.9,3.2,3.58,249716,0
2016-04-19,3.5,3.6,3.48,3.6,76977,0
2016-04-20,3.59,3.59,3.31,3.41,150336,0
2016-04-21,3.53,3.79,3.41,3.59,94147,0
2016-04-22,3.59,3.7899,3.4,3.5,79431,0
2016-04-25,3.49,3.73,3.452,3.64,33905,0
2016-04-26,3.67,3.68,3.4501,3.55,57812,0
2016-04-27,3.52,3.57,3.4001,3.41,39388,0
2016-04-28,3.4,3.58,3.38,3.44,102444,0
2016-04-29,3.43,3.46,3.18,3.19,81352,0
2016-05-02,3.23,3.23,3.1,3.1,53630,0
2016-05-03,3.28,3.37,3.02,3.07,30079,0
2016-05-04,3.12,3.36,3.05,3.2,53102,0
2016-05-05,3.25,3.45,3.15,3.31,85015,0
2016-05-06,3.41,3.41,3.2,3.3495,39179,0
2016-05-09,3.4,3.51,3.2,3.3,51283,0
2016-05-10,3.06,3.149,2.89,3.08,72996,0
2016-05-11,3.1399,3.16,2.85,2.96,30302,0
2016-05-12,2.96,2.9604,2.55,2.6,45058,0
2016-05-13,2.6,2.8899,2.6,2.68,31162,0
2016-05-16,2.68,2.7199,2.526,2.66,22356,0
2016-05-17,2.62,2.76,2.6,2.75,31501,0
2016-05-18,2.72,3.04,2.715,2.8,56918,0
2016-05-19,2.82,2.99,2.8,2.85,21162,0
2016-05-20,2.8,2.81,2.71,2.75,23267,0
2016-05-23,2.75,2.84,2.68,2.6801,15072,0
2016-05-24,2.63,2.94,2.63,2.72,24679,0
2016-05-25,2.7,2.8966,2.7,2.85,38216,0
2016-05-26,2.87,2.95,2.84,2.86,16177,0
2016-05-27,2.85,2.9,2.81,2.84,13446,0
2016-05-31,2.74,3.04,2.74,3.03,32111,0
2016-06-01,2.95,3.23,2.84,2.97,80666,0
2016-06-02,3.0643,3.55,2.9001,3.39,144583,0
2016-06-03,3.33,3.33,3.14,3.16,66854,0
2016-06-06,3.16,3.65,3.12,3.559,72856,0
2016-06-07,3.6,4.1499,3.25,3.2924,549552,0
2016-06-08,3.35,3.48,3.17,3.39,76650,0
2016-06-09,3.46,3.7079,3.32,3.47,138159,0
2016-06-10,3.52,3.52,3.3,3.5,51136,0
2016-06-13,3.51,3.51,3.3,3.39,33133,0
2016-06-14,3.35,3.39,3.25,3.33,32496,0
2016-06-15,3.34,3.45,3.09,3.45,50582,0
2016-06-16,3.48,3.48,3.29,3.43,28345,0
2016-06-17,3.41,3.53,3.3389,3.52,12829,0
2016-06-20,3.47,3.56,3.31,3.48,24002,0
2016-06-21,3.44,3.5215,3.35,3.41,4413,0
2016-06-22,3.31,3.5,3.31,3.42,17461,0
2016-06-23,3.432,3.48,3.33,3.38,16835,0
2016-06-24,3.15,3.45,3.15,3.16,59818,0
2016-06-27,3.24,3.29,3.14,3.18,37117,0
2016-06-28,3.16,3.48,3.16,3.48,14636,0
2016-06-29,3.46,3.46,3.3,3.35,6363,0
2016-06-30,3.41,3.41,3.25,3.28,10633,0
2016-07-01,3.27,3.38,3.2,3.36,18907,0
2016-07-05,3.33,3.37,3.25,3.2601,7132,0
2016-07-06,3.2501,3.31,3.25,3.31,6343,0
2016-07-07,3.26,3.4555,3.26,3.33,42436,0
2016-07-08,3.388,3.388,3.25,3.33,25628,0
2016-07-11,3.28,3.38,3.26,3.35,25065,0
2016-07-12,3.3,3.58,3.3,3.58,47057,0
2016-07-13,3.6,3.7634,3.48,3.5,30699,0
2016-07-14,3.5,3.7,3.28,3.38,64962,0
2016-07-15,3.364,3.73,3.364,3.59,60245,0
2016-07-18,3.65,3.6542,3.5801,3.62,4423,0
2016-07-19,3.66,3.73,3.5501,3.62,20735,0
2016-07-20,3.67,3.86,3.6001,3.74,63692,0
2016-07-21,3.829,3.84,3.27,3.36,61726,0
2016-07-22,3.4,3.45,3.26,3.45,12121,0
2016-07-25,3.43,3.469,3.25,3.25,24369,0
2016-07-26,3.27,3.4,3.27,3.27,12539,0
2016-07-27,3.34,3.34,3.25,3.25,18749,0
2016-07-28,3.2896,3.2896,3.11,3.16,15546,0
2016-07-29,3.17,3.2,3.13,3.15,6667,0
2016-08-01,3.18,3.2,3.0508,3.16,27105,0
2016-08-02,3.1565,3.1799,3.14,3.14,7726,0
2016-08-03,3.11,3.17,3.1,3.15,3736,0
2016-08-04,3.17,3.39,3.15,3.15,18374,0
2016-08-05,3.22,3.305,3.11,3.21,16618,0
2016-08-08,3.33,3.4499,3.3,3.37,46798,0
2016-08-09,3.36,3.44,3.35,3.35,13980,0
2016-08-10,3.47,3.47,3.35,3.3899,49010,0
2016-08-11,3.45,3.85,3.36,3.64,249304,0
2016-08-12,3.75,3.95,3.7,3.8,131717,0
2016-08-15,3.78,3.8,3.66,3.77,23700,0
2016-08-16,3.63,3.8,3.45,3.58,35786,0
2016-08-17,3.53,3.53,3.3,3.529,29214,0
2016-08-18,3.5,3.672,3.5,3.54,14044,0
2016-08-19,3.615,3.63,3.51,3.57,16833,0
2016-08-22,3.44,3.6237,3.4,3.47,35666,0
2016-08-23,3.5,3.55,3.4401,3.47,18323,0
2016-08-24,3.495,3.65,3.38,3.5037,50703,0
2016-08-25,3.5,3.51,3.45,3.5,7238,0
2016-08-26,3.4495,3.51,3.41,3.49,31768,0
2016-08-29,3.48,3.56,3.41,3.41,19588,0
2016-08-30,3.45,3.549,3.42,3.425,23782,0
2016-08-31,3.45,3.489,3.4,3.46,10592,0
2016-09-01,3.434,3.5,3.3901,3.5,18861,0
2016-09-02,3.463,3.5,3.43,3.5,11768,0
2016-09-06,3.52,3.55,3.4,3.46,21268,0
2016-09-07,3.4999,3.52,3.41,3.41,16038,0
2016-09-08,3.38,3.4989,3.38,3.46,10722,0
2016-09-09,3.45,3.5,3.38,3.43,23145,0
2016-09-12,3.45,3.6,3.4086,3.46,15568,0
2016-09-13,3.482,3.52,3.415,3.45,21249,0
2016-09-14,3.45,3.45,3.35,3.4295,12614,0
2016-09-15,3.45,3.5,3.42,3.47,5799,0
2016-09-16,3.4201,3.5,3.4148,3.5,10907,0
2016-09-19,3.48,3.5,3.45,3.4543,6571,0
2016-09-20,3.5,3.64,3.44,3.51,29069,0
2016-09-21,3.51,3.5101,3.49,3.5,21164,0
2016-09-22,3.85,4.3,3.65,3.75,541910,0
2016-09-23,3.77,3.8126,3.6,3.8,43886,0
2016-09-26,3.79,3.81,3.7,3.81,9017,0
2016-09-27,3.81,3.95,3.7211,3.901,29877,0
2016-09-28,3.85,4.25,3.85,4,66419,0
2016-09-29,4.2,4.22,3.9052,3.97,25140,0
2016-09-30,4.13,4.13,3.97,3.98,9819,0
2016-10-03,3.96,3.99,3.75,3.87,16931,0
2016-10-04,3.81,3.85,3.7518,3.8,6798,0
2016-10-05,3.85,3.9982,3.75,3.86,19974,0
2016-10-06,3.79,3.96,3.785,3.86,13111,0
2016-10-07,3.9,4.05,3.82,3.89,15420,0
2016-10-10,3.8288,3.944,3.76,3.81,17606,0
2016-10-11,3.829,4.01,3.77,3.77,16100,0
2016-10-12,3.8,3.92,3.8,3.83,6711,0
2016-10-13,3.8322,3.85,3.8,3.8,9147,0
2016-10-14,3.85,4.03,3.8,3.83,25516,0
2016-10-17,3.84,3.88,3.75,3.78,23968,0
2016-10-18,3.8,3.9,3.75,3.83,9753,0
2016-10-19,3.82,3.965,3.761,3.79,25212,0
2016-10-20,3.902,3.902,3.75,3.82,4087,0
2016-10-21,3.77,3.85,3.75,3.78,15814,0
2016-10-24,3.85,3.89,3.8,3.8076,25244,0
2016-10-25,3.81,3.866,3.8,3.85,2739,0
2016-10-26,3.8257,3.98,3.8257,3.97,27770,0
2016-10-27,3.9064,3.95,3.864,3.925,5412,0
2016-10-28,3.92,3.97,3.86,3.92,8013,0
2016-10-31,3.98,3.98,3.87,3.88,5033,0
2016-11-01,3.88,4,3.845,3.96,14426,0
2016-11-02,3.97,4.36,3.97,4.09,111605,0
2016-11-03,4.2099,4.25,3.93,3.93,42874,0
2016-11-04,3.96,4.034,3.93,3.93,8150,0
2016-11-07,4,4.17,3.9,3.96,35820,0
2016-11-08,4,4.1344,3.85,4,40536,0
2016-11-09,3.94,4.28,3.8,3.96,22221,0
2016-11-10,4,4.07,3.85,3.9,45911,0
2016-11-11,3.88,4.19,3.88,3.96,31477,0
2016-11-14,4.01,4.24,4.01,4.15,50986,0
2016-11-15,4.16,4.42,4.1599,4.26,113827,0
2016-11-16,4.24,4.54,4.1663,4.44,87537,0
2016-11-17,4.51,4.675,4.18,4.39,87998,0
2016-11-18,4.6,4.6,4.3,4.44,16851,0
2016-11-21,4.44,4.6,4.4,4.4867,21957,0
2016-11-22,4.51,4.744,4.51,4.66,50806,0
2016-11-23,4.73,5.07,4.6924,4.7886,100451,0
2016-11-25,4.896,5.23,4.896,5.14,55475,0
2016-11-28,5.25,5.8359,5.1788,5.77,182042,0
2016-11-29,5.9,5.9,5.4891,5.9,70028,0
2016-11-30,6.18,7.08,6.18,6.51,181161,0
2016-12-01,7,7,5.5,6.11,157857,0
2016-12-02,6.07,6.62,6,6.47,85762,0
2016-12-05,6.54,6.7592,6.3999,6.49,43481,0
2016-12-06,6.5,6.55,6.26,6.4,28051,0
2016-12-07,6.43,6.74,6.0261,6.19,80098,0
2016-12-08,6.08,6.08,5.22,5.42,159136,0
2016-12-09,5.41,6.14,5.34,6.12,105990,0
2016-12-12,6.1,6.5,5.9,6.45,74309,0
2016-12-13,6.26,6.5327,5.9,6.3,41975,0
2016-12-14,6.22,6.29,5.95,5.95,47070,0
2016-12-15,5.88,6.0711,5.7868,5.92,40765,0
2016-12-16,5.95,6.15,5.8,6.01,22230,0
2016-12-19,6.01,6.15,5.84,6.01,26953,0
2016-12-20,5.99,6.3919,5.99,6.09,26536,0
2016-12-21,6.09,6.15,5.76,5.95,22632,0
2016-12-22,5.97,6.2,5.7,6.06,92125,0
2016-12-23,5.71,6.4,5.71,5.89,77892,0
2016-12-27,5.8,6.1804,5.76,5.82,43028,0
2016-12-28,5.8501,6.0951,5.8501,5.9,58279,0
2016-12-29,5.89,6.05,5.788,5.95,44180,0
2016-12-30,5.96,6.38,5.91,6.38,52483,0
2017-01-03,6.3892,7.6283,6.2294,7.59,201458,0
2017-01-04,7.21,9.4551,7.1,8.91,317987,0
2017-01-05,9.15,9.15,7.549,7.6,208860,0
2017-01-06,7.68,8.025,7.67,7.93,145937,0
2017-01-09,7.87,7.99,7.1,7.6,93211,0
2017-01-10,7.66,8.34,7.537,7.55,223110,0
2017-01-11,7.71,8,7.1,7.8118,162382,0
2017-01-12,7.94,8.08,7.37,7.6396,53773,0
2017-01-13,7.57,7.65,7.14,7.15,92527,0
2017-01-17,7.23,7.42,6.81,6.85,116506,0
2017-01-18,6.77,7.18,6.61,6.62,112140,0
2017-01-19,6.61,7.11,6.12,6.75,91749,0
2017-01-20,6.7,7.1,6.55,6.7,75528,0
2017-01-23,6.7,6.95,6.59,6.64,75045,0
2017-01-24,6.65,7.28,6.5,6.7,194953,0
2017-01-25,6.78,7,6.6,6.6,108432,0
2017-01-26,6.64,6.79,6.4001,6.51,88013,0
2017-01-27,6.48,6.51,6.11,6.12,101184,0
2017-01-30,6.12,6.15,5.56,5.58,124415,0
2017-01-31,5.54,5.8516,5.17,5.35,166629,0
2017-02-01,5.33,6.13,5.32,5.7,179013,0
2017-02-02,5.7,5.9,5.4,5.5,67540,0
2017-02-03,5.43,5.591,5.301,5.45,66506,0
2017-02-06,5.46,5.87,5.43,5.66,44383,0
2017-02-07,5.68,5.79,5.44,5.58,36350,0
2017-02-08,5.59,6.07,5.58,6,73768,0
2017-02-09,5.99,6.19,5.6,5.92,96801,0
2017-02-10,6,6.4,6,6.15,122445,0
2017-02-13,6.23,6.57,6.16,6.27,96686,0
2017-02-14,6.33,6.4,6.18,6.39,93557,0
2017-02-15,6.48,6.5902,6.19,6.31,85740,0
2017-02-16,6.14,6.39,6.1117,6.23,42087,0
2017-02-17,6.23,6.35,5.81,5.87,51948,0
2017-02-21,5.87,6.01,5.74,5.96,101617,0
2017-02-22,5.99,6.24,5.72,6.15,39083,0
2017-02-23,6.22,6.22,5.7637,6,90920,0
2017-02-24,6,6.06,5.71,5.99,66979,0
2017-02-27,5.95,6.07,5.76,5.96,40821,0
2017-02-28,5.98,6.14,5.89,6.09,49759,0
2017-03-01,6.01,6.04,5.89,5.94,18081,0
2017-03-02,5.96,6.01,5.82,5.88,36799,0
2017-03-03,5.88,5.91,5.6,5.74,41759,0
2017-03-06,5.6,5.7,5.21,5.35,67342,0
2017-03-07,5.38,5.5,5.15,5.27,74279,0
2017-03-08,5.27,5.71,5.18,5.59,46536,0
2017-03-09,5.56,5.6291,5.1025,5.55,44130,0
2017-03-10,5.53,5.69,5.25,5.25,52318,0
2017-03-13,5.27,5.51,5.13,5.46,110388,0
2017-03-14,5.41,5.48,5.2,5.28,94803,0
2017-03-15,5.5,5.75,5.4101,5.55,55863,0
2017-03-16,5.5,5.7,5.41,5.63,44526,0
2017-03-17,5.65,6,5.5,6,51060,0
2017-03-20,6.09,6.09,5.7,5.94,15376,0
2017-03-21,5.92,5.92,5.4901,5.7,65114,0
2017-03-22,5.6,5.7,5.4001,5.48,48162,0
2017-03-23,5.5,5.75,5.36,5.58,15475,0
2017-03-24,5.64,5.88,5.45,5.58,21037,0
2017-03-27,5.52,5.9,5.3,5.79,59501,0
2017-03-28,5.75,6.24,5.56,5.75,101247,0
2017-03-29,5.7,5.9899,5.6499,5.94,22446,0
2017-03-30,5.88,6.0389,5.71,5.72,37985,0
2017-03-31,5.72,6.06,5.55,6.05,58147,0
2017-04-03,6.11,6.11,5.83,5.83,40536,0
2017-04-04,5.89,6.14,5.77,5.84,28075,0
2017-04-05,5.88,6.06,5.63,5.64,29151,0
2017-04-06,5.7,5.9,5.5701,5.9,42042,0
2017-04-07,5.83,5.96,5.52,5.92,60450,0
2017-04-10,5.91,6,5.62,5.95,39062,0
2017-04-11,5.97,6.45,5.84,6.12,78973,0
2017-04-12,6.15,6.32,5.9,6.03,28245,0
2017-04-13,6.07,6.18,5.78,5.84,45205,0
2017-04-17,5.92,6.09,5.84,6,29638,0
2017-04-18,5.89,6.05,5.79,5.97,37654,0
2017-04-19,6.0153,6.14,5.84,5.94,26848,0
2017-04-20,6,6,5.62,5.81,61557,0
2017-04-21,5.82,5.83,5.41,5.68,81349,0
2017-04-24,5.65,5.95,5.63,5.71,100933,0
2017-04-25,5.8,5.92,5.51,5.6,107324,0
2017-04-26,5.52,5.75,5.51,5.69,43128,0
2017-04-27,5.78,5.92,5.3,5.37,92366,0
2017-04-28,5.6,5.65,5.03,5.19,101868,0
2017-05-01,5.2,5.33,4.66,4.96,126429,0
2017-05-02,4.9,4.91,4.6904,4.87,66238,0
2017-05-03,4.84,5.03,4.51,4.55,51644,0
2017-05-04,4.54,4.58,4,4.18,125454,0
2017-05-05,4.36,4.38,4,4.05,71315,0
2017-05-08,4.04,4.42,4.04,4.32,31182,0
2017-05-09,4.29,4.43,4.25,4.4,23814,0
2017-05-10,4.6,4.6,4.34,4.48,25487,0
2017-05-11,4.57,4.57,4.35,4.41,44446,0
2017-05-12,4.3722,4.41,4.24,4.31,38181,0
2017-05-15,4.4,4.4,4.13,4.19,23784,0
2017-05-16,4.1572,4.37,4.12,4.14,19131,0
2017-05-17,4.15,4.33,4.1,4.1,4431,0
2017-05-18,4.08,4.27,4.08,4.25,11026,0
2017-05-19,4.3,4.3,4.1601,4.24,4659,0
2017-05-22,4.2,4.55,4.2,4.48,43787,0
2017-05-23,4.47,4.47,4.3,4.46,19439,0
2017-05-24,4.31,4.55,4.31,4.54,52263,0
2017-05-25,4.4299,5.2583,4.4299,4.89,108176,0
2017-05-26,4.93,5.18,4.9001,5.05,40509,0
2017-05-30,5,5.229,4.8451,5.1301,25437,0
2017-05-31,5.01,5.0989,4.87,5,12831,0
2017-06-01,5.0402,5.0402,4.86,4.86,20852,0
2017-06-02,4.89,5.04,4.76,4.85,24368,0
2017-06-05,4.98,5,4.9,5,8574,0
2017-06-06,4.96,4.99,4.89,4.99,5771,0
2017-06-07,4.96,5.05,4.95,5.04,27256,0
2017-06-08,5.03,5.2,4.95,5.19,25633,0
2017-06-09,5.1466,5.25,5.1155,5.2,27447,0
2017-06-12,5.235,5.235,4.85,5.03,42576,0
2017-06-13,4.91,5.23,4.8442,4.9,47298,0
2017-06-14,4.88,5.0399,4.85,5.02,4091,0
2017-06-15,4.99,5.05,4.8627,5.04,23881,0
2017-06-16,5.1,5.26,4.75,4.75,41581,0
2017-06-19,4.84,5,4.8199,4.91,26324,0
2017-06-20,4.9,5.07,4.63,4.73,49446,0
2017-06-21,4.72,4.85,4.6,4.85,13116,0
2017-06-22,4.83,4.91,4.6735,4.72,18138,0
2017-06-23,4.66,4.99,4.65,4.83,58346,0
2017-06-26,4.88,4.89,4.6001,4.64,28619,0
2017-06-27,4.6,4.61,4.5055,4.55,13596,0
2017-06-28,4.58,4.6344,4.4,4.4,30924,0
2017-06-29,4.41,4.41,4.2,4.2,21311,0
2017-06-30,4.24,4.2479,4.188,4.23,8932,0
2017-07-03,4.27,4.42,4.2416,4.29,42132,0
2017-07-05,4.33,4.33,4.12,4.22,9598,0
2017-07-06,4.15,4.3,4.05,4.19,18278,0
2017-07-07,4.25,4.53,4.1,4.12,25152,0
2017-07-10,4.12,4.32,4.1,4.19,15738,0
2017-07-11,4.37,4.3799,4.12,4.14,16616,0
2017-07-12,4.22,4.29,4.11,4.17,5232,0
2017-07-13,4.15,4.2,4.1,4.1,11072,0
2017-07-14,4.19,4.2434,4.13,4.17,14916,0
2017-07-17,4.2,4.36,4.09,4.25,16341,0
2017-07-18,4.27,4.44,4.16,4.34,29258,0
2017-07-19,4.34,4.49,4.2,4.22,28879,0
2017-07-20,4.35,4.35,4.06,4.21,43610,0
2017-07-21,4.2,4.21,4.0101,4.18,17281,0
2017-07-24,4.31,4.31,4.07,4.12,9714,0
2017-07-25,4.15,4.4,4.04,4.04,11756,0
2017-07-26,4.05,4.2161,4.05,4.13,3789,0
2017-07-27,4.16,4.1699,4.06,4.15,6930,0
2017-07-28,4.0741,4.18,4.0701,4.18,6133,0
2017-07-31,4.21,4.31,4.1,4.2,65874,0
2017-08-01,4.18,4.2,4.09,4.18,21136,0
2017-08-02,4.14,4.19,4.08,4.12,11440,0
2017-08-03,4.09,4.175,4.08,4.1,13431,0
2017-08-04,4.0927,4.21,4.08,4.18,8977,0
2017-08-07,4.21,4.22,4.08,4.15,10012,0
2017-08-08,4.2689,4.27,4.08,4.2,15910,0
2017-08-09,4.17,4.17,4.08,4.08,17237,0
2017-08-10,4.08,4.14,4,4.08,49004,0
2017-08-11,4.09,4.14,4.05,4.05,5257,0
2017-08-14,4.1,4.2,4.05,4.2,10897,0
2017-08-15,4.24,4.24,4.1,4.2,9191,0
2017-08-16,4.19,4.19,4.07,4.13,9927,0
2017-08-17,4.07,4.07,4.01,4.01,13201,0
2017-08-18,3.99,4.1,3.95,4,21625,0
2017-08-21,3.97,4.02,3.85,3.85,26922,0
2017-08-22,3.89,3.89,3.54,3.56,28557,0
2017-08-23,3.53,3.7,3.3,3.62,38904,0
2017-08-24,3.6,3.75,3.42,3.72,18727,0
2017-08-25,3.69,3.9,3.69,3.7,6082,0
2017-08-28,3.6612,3.88,3.6108,3.62,9644,0
2017-08-29,3.63,3.679,3.6,3.62,7165,0
2017-08-30,3.62,3.764,3.55,3.66,15075,0
2017-08-31,3.66,3.84,3.66,3.78,19929,0
2017-09-01,3.81,4.04,3.81,3.96,6369,0
2017-09-05,3.99,4.07,3.68,3.75,10389,0
2017-09-06,3.91,3.91,3.73,3.76,17032,0
2017-09-07,3.79,3.85,3.7001,3.81,4309,0
2017-09-08,3.8298,3.949,3.74,3.78,9090,0
2017-09-11,3.846,3.9197,3.7956,3.9,4521,0
2017-09-12,4.05,4.3404,3.77,4.19,54204,0
2017-09-13,4.2,4.2,4,4.14,20511,0
2017-09-14,4.15,4.1501,3.86,3.93,12725,0
2017-09-15,3.96,4.12,3.9,4.12,14331,0
2017-09-18,4.07,4.09,3.99,3.99,12732,0
2017-09-19,4,4.01,3.83,3.885,7642,0
2017-09-20,3.85,3.89,3.73,3.89,14592,0
2017-09-21,3.86,3.9558,3.72,3.74,10231,0
2017-09-22,3.7496,3.86,3.72,3.84,3121,0
2017-09-25,3.82,3.9525,3.81,3.81,2594,0
2017-09-26,3.8,3.87,3.8,3.85,5081,0
2017-09-27,3.8926,4,3.78,4,11488,0
2017-09-28,3.97,3.98,3.8,3.8,5922,0
2017-09-29,3.95,3.95,3.73,3.73,3444,0
2017-10-02,3.76,3.87,3.76,3.87,8090,0
2017-10-03,3.9,3.92,3.76,3.76,8072,0
2017-10-04,3.79,3.95,3.55,3.57,34579,0
2017-10-05,3.6,3.676,3.6,3.6,12784,0
2017-10-06,3.59,3.7215,3.59,3.7,3559,0
2017-10-09,3.66,3.7,3.5,3.5,4339,0
2017-10-10,3.55,3.71,3.55,3.6499,9057,0
2017-10-11,3.65,3.8,3.5563,3.75,13691,0
2017-10-12,3.8361,3.8361,3.6,3.6,5801,0
2017-10-13,3.62,3.7164,3.62,3.68,3687,0
2017-10-16,3.69,3.7,3.571,3.58,8002,0
2017-10-17,3.68,3.71,3.56,3.56,11978,0
2017-10-18,3.6,3.68,3.5889,3.61,3484,0
2017-10-19,3.58,3.66,3.5,3.5,5133,0
2017-10-20,3.5,3.67,3.5,3.6,13657,0
2017-10-23,3.58,3.71,3.58,3.6,6949,0
2017-10-24,3.55,3.64,3.55,3.6314,3058,0
2017-10-25,3.586,3.66,3.586,3.66,6503,0
2017-10-26,3.62,3.68,3.6,3.6,5798,0
2017-10-27,3.6,3.6,3.6,3.6,2426,0
2017-10-30,3.84,4.6999,3.7,3.75,134107,0
2017-10-31,3.7301,3.96,3.73,3.95,20066,0
2017-11-01,3.96,3.96,3.8,3.8501,9391,0
2017-11-02,3.8148,3.9342,3.75,3.86,7142,0
2017-11-03,3.88,3.88,3.75,3.77,9812,0
2017-11-06,3.75,4.07,3.7457,3.93,37949,0
2017-11-07,3.95,4.14,3.71,4.14,86141,0
2017-11-08,4.18,5.14,4.116,4.695,111838,0
2017-11-09,4.75,4.75,4.52,4.75,57857,0
2017-11-10,4.95,4.95,4.5,4.5,62930,0
