Date,Open,High,Low,Close,Volume,OpenInt
1999-05-25,6.547,6.547,6.0423,6.0423,441762,0
1999-05-26,12.129,12.381,12.075,12.257,449803,0
1999-05-27,12.18,12.257,12.058,12.257,284859,0
1999-05-28,12.257,12.302,12.129,12.231,179877,0
1999-06-01,12.231,12.354,12.075,12.284,392831,0
1999-06-02,12.33,12.456,12.154,12.381,261656,0
1999-06-03,12.33,12.456,12.18,12.302,161270,0
1999-06-04,12.484,12.529,12.302,12.354,182403,0
1999-06-07,12.354,12.58,12.101,12.33,153915,0
1999-06-08,12.33,12.432,12.257,12.284,167473,0
1999-06-09,12.284,12.381,12.284,12.302,40661,0
1999-06-10,12.206,12.302,12.075,12.101,336549,0
1999-06-11,12.206,12.231,12.058,12.206,132781,0
1999-06-14,12.154,12.18,11.98,12.129,300481,0
1999-06-15,12.075,12.381,12.058,12.058,238682,0
1999-06-16,12.154,12.432,12.101,12.18,290142,0
1999-06-17,12.231,12.484,12.231,12.456,328967,0
1999-06-18,12.484,12.937,12.456,12.805,558233,0
1999-06-21,12.805,12.805,12.632,12.632,197564,0
1999-06-22,12.529,12.832,12.513,12.78,253385,0
1999-06-23,12.685,12.963,12.685,12.911,402249,0
1999-06-24,12.911,12.911,12.713,12.805,193889,0
1999-06-25,12.887,12.989,12.832,12.832,141971,0
1999-06-28,12.859,13.138,12.832,12.989,530666,0
1999-06-29,12.963,13.163,12.963,13.163,296804,0
1999-06-30,13.104,13.155,12.423,12.77,379965,0
1999-07-01,12.798,13.355,12.798,13.078,173901,0
1999-07-02,13.05,13.302,13.05,13.206,82013,0
1999-07-06,13.259,13.277,12.928,13.05,215024,0
1999-07-07,13.104,13.355,13.104,13.277,135996,0
1999-07-08,13.233,13.432,13.023,13.206,142659,0
1999-07-09,13.155,13.432,13.129,13.259,183549,0
1999-07-12,13.259,13.33,13.104,13.155,174590,0
1999-07-13,13.155,13.155,13.05,13.104,84998,0
1999-07-14,13.155,13.512,13.155,13.485,149321,0
1999-07-15,13.382,13.766,13.382,13.766,243281,0
1999-07-16,13.712,13.965,13.632,13.939,166780,0
1999-07-19,13.884,13.884,13.657,13.685,75119,0
1999-07-20,13.632,13.833,13.382,13.382,107052,0
1999-07-21,13.459,13.459,13.277,13.355,281413,0
1999-07-22,13.259,13.512,13.05,13.512,264413,0
1999-07-23,13.512,13.608,13.259,13.302,172061,0
1999-07-26,13.05,13.382,12.953,12.953,219387,0
1999-07-27,13.023,13.382,12.928,13.233,454166,0
1999-07-28,13.206,13.233,13.181,13.233,240520,0
1999-07-29,13.233,13.355,13.181,13.277,123364,0
1999-07-30,13.33,13.459,13.33,13.382,113254,0
1999-08-02,13.485,13.485,13.259,13.277,213184,0
1999-08-03,13.277,13.355,12.904,13.259,363191,0
1999-08-04,13.259,13.259,13.023,13.023,515503,0
1999-08-05,13.129,13.512,13.05,13.302,205835,0
1999-08-06,13.33,13.33,13.05,13.277,135764,0
1999-08-09,13.277,13.277,13.078,13.181,216629,0
1999-08-10,13.181,13.233,12.953,13.006,314492,0
1999-08-11,12.904,13.155,12.904,13.023,232254,0
1999-08-12,13.006,13.006,12.953,12.981,108432,0
1999-08-13,12.953,13.104,12.953,13.05,126345,0
1999-08-16,13.05,13.05,12.981,12.981,85227,0
1999-08-17,13.078,13.155,13.006,13.129,78107,0
1999-08-18,13.023,13.206,13.006,13.206,158280,0
1999-08-19,13.155,13.155,13.006,13.078,274062,0
1999-08-20,13.05,13.259,13.05,13.233,106364,0
1999-08-23,13.206,13.259,13.006,13.006,78107,0
1999-08-24,13.05,13.104,12.953,13.104,109807,0
1999-08-25,13.104,13.33,13.104,13.33,199630,0
1999-08-26,13.33,13.485,13.277,13.355,211807,0
1999-08-27,13.277,13.302,13.104,13.104,167930,0
1999-08-30,13.104,13.181,12.981,12.981,319317,0
1999-08-31,12.981,13.259,12.953,12.953,138984,0
1999-09-01,13.104,13.129,13.006,13.023,253156,0
1999-09-02,12.953,13.078,12.73,13.078,209509,0
1999-09-03,13.129,13.355,13.129,13.155,173670,0
1999-09-07,13.104,13.104,13.006,13.006,116471,0
1999-09-08,13.006,13.078,12.878,13.05,147944,0
1999-09-09,13.104,13.129,13.023,13.023,34229,0
1999-09-10,13.023,13.155,12.981,12.981,70525,0
1999-09-13,12.981,13.078,12.798,12.798,133927,0
1999-09-14,12.798,12.798,12.466,12.798,170456,0
1999-09-15,13.155,13.155,12.953,12.953,322759,0
1999-09-16,13.129,13.539,13.104,13.459,470938,0
1999-09-17,13.382,13.558,13.33,13.512,330343,0
1999-09-20,13.539,13.539,13.432,13.432,134619,0
1999-09-21,13.485,13.485,13.259,13.33,259356,0
1999-09-22,13.277,13.382,13.259,13.259,315411,0
1999-09-23,13.302,13.302,13.129,13.181,118310,0
1999-09-24,13.181,13.459,13.104,13.277,361584,0
1999-09-27,13.382,13.459,13.155,13.155,195266,0
1999-09-28,13.104,13.104,12.85,12.878,486326,0
1999-09-29,12.897,13.424,12.897,13.147,286695,0
1999-09-30,13.147,13.449,13.12,13.449,231104,0
1999-10-01,13.355,13.424,13.25,13.25,93267,0
1999-10-04,13.355,13.632,13.355,13.632,376289,0
1999-10-05,13.582,13.783,13.558,13.657,645528,0
1999-10-06,13.608,13.608,13.25,13.449,374912,0
1999-10-07,13.424,13.424,13.33,13.382,349870,0
1999-10-08,13.355,13.685,13.355,13.53,102686,0
1999-10-11,13.582,14.018,13.53,14.018,191133,0
1999-10-12,13.912,13.912,13.657,13.657,126345,0
1999-10-13,13.657,13.833,13.558,13.558,299562,0
1999-10-14,13.503,13.632,13.476,13.53,306221,0
1999-10-15,13.424,13.424,13.05,13.224,165174,0
1999-10-18,13.33,14.042,13.277,14.042,228805,0
1999-10-19,14.018,14.042,13.657,13.81,605095,0
1999-10-20,13.81,13.884,13.758,13.81,189064,0
1999-10-21,13.712,13.712,13.382,13.558,337006,0
1999-10-22,13.582,13.657,13.582,13.582,209967,0
1999-10-25,13.53,13.685,13.424,13.424,451641,0
1999-10-26,13.449,13.73,13.449,13.476,246723,0
1999-10-27,13.476,13.783,13.147,13.147,511366,0
1999-10-28,13.25,13.407,13.023,13.023,453019,0
1999-10-29,13.078,13.078,12.762,12.762,349182,0
1999-11-01,12.789,12.919,12.745,12.745,419476,0
1999-11-02,12.841,13.224,12.789,13.224,1043641,0
1999-11-03,13.33,13.582,13.224,13.424,507233,0
1999-11-04,13.424,13.833,13.407,13.407,183321,0
1999-11-05,13.503,13.712,13.503,13.608,274520,0
1999-11-08,13.608,13.992,13.558,13.912,430275,0
1999-11-09,14.085,14.085,13.608,13.712,374682,0
1999-11-10,13.608,13.632,13.302,13.476,179647,0
1999-11-11,13.503,13.503,13.407,13.407,95107,0
1999-11-12,13.407,13.476,13.172,13.277,215024,0
1999-11-15,13.172,13.224,13.05,13.147,158972,0
1999-11-17,13.449,13.685,13.277,13.582,139902,0
1999-11-18,13.53,13.657,13.33,13.53,112794,0
1999-11-19,13.503,13.503,13.277,13.449,106595,0
1999-11-22,13.407,13.632,13.147,13.558,183321,0
1999-11-23,13.558,13.582,13.25,13.302,447045,0
1999-11-24,13.302,13.302,13.05,13.05,358140,0
1999-11-26,13.078,13.078,12.919,12.972,62030,0
1999-11-29,12.997,13.023,12.919,12.997,216629,0
1999-11-30,13.023,13.147,12.946,13.05,328276,0
1999-12-01,12.997,13.05,12.311,12.513,582815,0
1999-12-02,12.538,13.078,12.513,12.997,224671,0
1999-12-03,12.946,13.382,12.946,13.33,190440,0
1999-12-06,13.224,13.224,12.897,12.946,635647,0
1999-12-07,12.841,13.078,12.72,13.078,314032,0
1999-12-08,12.972,12.997,12.562,12.641,269237,0
1999-12-09,12.641,12.667,12.006,12.284,312883,0
1999-12-10,12.337,12.513,12.284,12.484,826778,0
1999-12-13,12.456,12.484,12.154,12.231,99010,0
1999-12-14,12.129,12.18,12.058,12.11,413735,0
1999-12-15,12.18,12.18,12.084,12.084,435327,0
1999-12-16,12.031,12.11,11.823,11.953,415803,0
1999-12-17,11.901,12.18,11.797,11.797,595218,0
1999-12-20,11.797,12.006,11.65,11.675,166319,0
1999-12-21,11.624,11.675,11.491,11.675,194577,0
1999-12-22,11.701,11.953,11.544,11.823,172525,0
1999-12-23,11.778,11.927,11.518,11.675,186081,0
1999-12-27,11.624,11.849,11.597,11.797,112565,0
1999-12-28,11.849,11.953,11.726,11.953,92580,0
1999-12-29,11.823,11.901,11.624,11.901,65703,0
1999-12-30,11.98,12.231,11.797,12.164,176659,0
1999-12-31,12.164,12.284,12.164,12.189,124972,0
2000-01-03,12.284,12.284,11.213,11.44,478286,0
2000-01-04,11.415,11.624,11.293,11.597,149093,0
2000-01-05,11.491,11.752,11.387,11.701,263724,0
2000-01-06,11.597,11.65,11.188,11.544,173209,0
2000-01-07,11.491,11.597,11.415,11.491,92809,0
2000-01-10,11.387,11.387,10.951,10.978,262116,0
2000-01-11,11.005,11.213,10.883,10.908,372381,0
2000-01-12,10.804,10.951,10.292,10.908,474611,0
2000-01-13,11.005,11.624,11.005,11.161,597054,0
2000-01-14,11.213,11.518,11.213,11.267,571553,0
2000-01-18,11.267,11.317,10.649,10.649,586028,0
2000-01-19,10.649,10.726,10.133,10.422,551567,0
2000-01-20,10.395,10.422,10.238,10.292,254767,0
2000-01-21,10.395,10.422,10.064,10.238,307143,0
2000-01-24,10.187,10.264,9.752,9.882,481732,0
2000-01-25,9.934,10.082,9.724,9.856,468867,0
2000-01-26,9.934,10.594,9.934,10.082,946005,0
2000-01-27,10.395,10.751,10.316,10.395,447503,0
2000-01-28,10.341,10.649,10.133,10.594,423840,0
2000-01-31,10.542,10.934,10.542,10.832,275437,0
2000-02-01,10.857,10.857,10.422,10.726,244888,0
2000-02-02,10.649,10.675,9.961,10.133,359978,0
2000-02-03,10.341,10.751,10.292,10.649,626229,0
2000-02-04,10.804,11.267,10.649,11.161,598204,0
2000-02-07,11.083,11.083,10.7,10.832,354696,0
2000-02-08,10.804,11.213,10.804,11.058,285549,0
2000-02-09,10.978,11.083,10.934,11.083,223754,0
2000-02-10,11.083,11.267,11.058,11.109,322304,0
2000-02-11,11.161,11.317,11.083,11.109,473005,0
2000-02-14,11.083,11.134,11.031,11.083,243966,0
2000-02-15,11.058,11.491,11.058,11.491,437398,0
2000-02-16,11.387,11.415,11.213,11.267,416493,0
2000-02-17,11.24,11.317,11.161,11.188,243508,0
2000-02-18,11.109,11.317,11.109,11.267,887196,0
2000-02-22,11.058,11.317,11.058,11.24,142659,0
2000-02-23,11.24,11.491,11.213,11.491,274520,0
2000-02-24,11.293,11.293,10.776,10.883,365721,0
2000-02-25,10.776,10.857,10.726,10.776,101308,0
2000-02-28,10.751,10.951,10.475,10.832,217550,0
2000-02-29,10.883,11.213,10.776,11.213,344814,0
2000-03-01,11.161,11.24,10.978,11.24,270155,0
2000-03-02,11.188,11.24,10.908,10.934,326209,0
2000-03-03,10.978,11.058,10.776,10.832,129335,0
2000-03-06,10.726,10.751,10.341,10.542,227888,0
2000-03-07,10.569,10.569,10.23,10.5,358830,0
2000-03-08,10.395,10.857,10.187,10.751,297722,0
2000-03-09,10.726,10.934,10.726,10.934,158508,0
2000-03-10,10.883,11.031,10.804,10.832,325292,0
2000-03-13,10.776,10.776,10.422,10.516,415340,0
2000-03-14,10.649,10.951,10.516,10.726,1007344,0
2000-03-15,10.726,12.441,10.594,12.415,1203757,0
2000-03-16,12.231,12.694,12.031,12.641,1751423,0
2000-03-17,12.189,12.694,11.624,12.363,931307,0
2000-03-20,12.363,12.904,12.363,12.466,705717,0
2000-03-21,12.441,13.206,12.389,13.006,775092,0
2000-03-22,13.006,13.365,13.006,13.078,766592,0
2000-03-23,13.078,13.078,12.494,12.667,256604,0
2000-03-24,12.623,12.623,12.084,12.189,555475,0
2000-03-27,12.284,12.337,11.797,11.927,400636,0
2000-03-28,11.98,12.164,11.874,12.084,962547,0
2000-03-29,12.11,12.753,12.11,12.676,854347,0
2000-03-30,12.57,13.006,12.57,12.887,570636,0
2000-03-31,12.989,13.294,12.963,13.294,937276,0
2000-04-03,13.294,13.294,12.623,12.78,1277040,0
2000-04-04,12.78,12.887,12.363,12.887,1499645,0
2000-04-05,13.033,13.81,13.033,13.268,589704,0
2000-04-06,13.347,13.859,13.294,13.758,561909,0
2000-04-07,13.73,13.992,13.626,13.965,347345,0
2000-04-10,13.859,13.939,13.676,13.676,251779,0
2000-04-11,13.73,13.965,13.608,13.939,246033,0
2000-04-12,13.884,14.583,13.884,14.476,376980,0
2000-04-13,15.046,15.073,14.714,14.845,758778,0
2000-04-14,14.531,14.531,13.912,13.939,383871,0
2000-04-17,13.859,14.294,13.398,14.294,463586,0
2000-04-18,14.294,14.294,13.503,13.608,405006,0
2000-04-19,13.608,13.676,13.503,13.582,315639,0
2000-04-20,13.608,13.73,13.449,13.676,369168,0
2000-04-24,13.676,13.912,13.503,13.53,130256,0
2000-04-25,13.503,14.018,12.832,13.884,408909,0
2000-04-26,13.992,13.992,13.558,13.608,172293,0
2000-04-27,13.582,13.582,12.989,13.112,226511,0
2000-04-28,13.06,13.06,12.676,12.859,376289,0
2000-05-01,12.937,13.215,12.832,13.163,206752,0
2000-05-02,13.138,13.374,13.033,13.033,241898,0
2000-05-03,13.138,13.503,13.033,13.086,187686,0
2000-05-04,13.189,14.426,13.189,14.226,476219,0
2000-05-05,14.226,14.226,13.81,13.965,257062,0
2000-05-08,13.859,14.322,13.783,14.322,300022,0
2000-05-09,14.268,14.476,14.149,14.476,367330,0
2000-05-10,14.476,14.476,14.226,14.35,167241,0
2000-05-11,14.294,14.609,14.268,14.531,351480,0
2000-05-12,14.531,14.531,14.018,14.095,198481,0
2000-05-15,14.018,14.531,14.018,14.042,303003,0
2000-05-16,14.095,14.121,13.81,13.884,313115,0
2000-05-17,13.912,13.912,13.476,13.503,213645,0
2000-05-18,13.476,13.649,13.294,13.347,201241,0
2000-05-19,13.398,13.758,13.374,13.676,190440,0
2000-05-22,13.626,13.965,13.626,13.783,118768,0
2000-05-23,13.783,13.859,13.73,13.783,255452,0
2000-05-24,13.73,14.068,13.73,13.884,203078,0
2000-05-25,13.912,13.939,13.476,13.702,162183,0
2000-05-26,13.608,13.608,13.558,13.582,141514,0
2000-05-30,13.608,13.608,13.374,13.608,206064,0
2000-05-31,13.503,13.53,13.242,13.398,362046,0
2000-06-01,13.374,13.558,13.294,13.53,256139,0
2000-06-02,13.53,13.558,13.294,13.321,83162,0
2000-06-05,13.215,13.242,12.805,12.911,358830,0
2000-06-06,12.841,13.06,12.78,12.887,585568,0
2000-06-07,12.989,13.73,12.937,13.476,799446,0
2000-06-08,13.374,13.374,13.138,13.321,217089,0
2000-06-09,13.321,13.321,13.033,13.163,227888,0
2000-06-12,13.086,13.558,13.086,13.476,291520,0
2000-06-13,13.398,13.608,13.398,13.424,698597,0
2000-06-14,13.503,13.884,13.503,13.833,576153,0
2000-06-15,13.833,14.817,13.833,14.817,862384,0
2000-06-16,14.556,15.046,14.373,14.964,599810,0
2000-06-19,14.991,14.991,14.121,14.251,380192,0
2000-06-20,14.174,14.268,13.81,14.042,331032,0
2000-06-21,14.018,14.322,14.018,14.042,195957,0
2000-06-22,14.095,14.174,13.81,13.939,269925,0
2000-06-23,13.912,14.121,13.702,14.095,435327,0
2000-06-26,14.095,14.121,13.965,14.068,597975,0
2000-06-27,14.095,14.174,14.068,14.174,307370,0
2000-06-28,14.174,14.251,14.068,14.121,244657,0
2000-06-29,13.939,14.149,13.939,13.992,614284,0
2000-06-30,13.939,13.939,13.163,13.467,881454,0
2000-07-03,13.52,13.73,13.294,13.702,94876,0
2000-07-05,13.758,13.81,13.321,13.626,268775,0
2000-07-06,13.676,13.783,13.347,13.649,300022,0
2000-07-07,13.6,13.783,13.6,13.649,188373,0
2000-07-10,13.676,13.73,13.467,13.6,169078,0
2000-07-11,13.676,13.939,13.626,13.833,451868,0
2000-07-12,13.73,13.992,13.73,13.912,197333,0
2000-07-13,13.859,13.912,13.676,13.859,165404,0
2000-07-14,13.81,13.965,13.549,13.6,195266,0
2000-07-17,13.649,13.73,13.321,13.374,69147,0
2000-07-18,13.321,13.416,13.163,13.189,189984,0
2000-07-19,13.138,13.321,13.138,13.215,129335,0
2000-07-20,13.189,13.215,12.745,12.77,172754,0
2000-07-21,12.85,12.85,12.513,12.538,125430,0
2000-07-24,12.484,12.484,12.354,12.432,131403,0
2000-07-25,12.33,12.432,12.33,12.432,224443,0
2000-07-26,12.381,12.615,12.18,12.615,159429,0
2000-07-27,12.562,12.562,12.231,12.311,82932,0
2000-07-28,12.257,12.381,12.023,12.257,667120,0
2000-07-31,12.354,12.538,11.892,12.154,163565,0
2000-08-01,12.101,12.311,12.05,12.284,427056,0
2000-08-02,12.206,13.06,12.206,13.033,706173,0
2000-08-03,12.928,13.006,12.798,12.953,343207,0
2000-08-04,12.878,13.06,12.77,12.77,344814,0
2000-08-07,12.823,12.823,12.023,12.206,207674,0
2000-08-08,12.284,12.641,12.154,12.354,183549,0
2000-08-09,12.432,12.562,12.18,12.456,158508,0
2000-08-10,12.513,12.538,12.311,12.354,125202,0
2000-08-11,12.405,12.667,12.405,12.615,144958,0
2000-08-14,12.615,12.615,12.284,12.354,79256,0
2000-08-15,12.257,12.284,11.919,12.05,220078,0
2000-08-16,12.129,12.311,12.05,12.129,169078,0
2000-08-17,12.18,12.405,12.154,12.33,240290,0
2000-08-18,12.284,12.33,12.154,12.257,38363,0
2000-08-21,12.206,12.231,12.101,12.154,97174,0
2000-08-22,12.129,12.18,12.023,12.023,97631,0
2000-08-23,12.101,12.129,11.866,11.919,86373,0
2000-08-24,11.919,12.154,11.919,12.154,177116,0
2000-08-25,12.154,12.257,12.023,12.154,188146,0
2000-08-28,12.154,12.432,12.154,12.231,195497,0
2000-08-29,12.18,12.284,12.101,12.206,129794,0
2000-08-30,12.257,12.257,11.892,11.919,79484,0
2000-08-31,11.841,12.101,11.841,12.101,226511,0
2000-09-01,12.101,12.257,11.998,12.18,247183,0
2000-09-05,12.101,12.129,11.943,12.023,144958,0
2000-09-06,12.023,12.023,11.683,11.998,239829,0
2000-09-07,11.971,12.354,11.866,12.354,117388,0
2000-09-08,12.33,12.354,11.971,11.998,298184,0
2000-09-11,11.919,11.971,11.849,11.971,180793,0
2000-09-12,12.023,12.33,11.943,12.101,216629,0
2000-09-13,12.154,12.311,11.919,11.919,167473,0
2000-09-14,11.919,12.101,11.735,11.841,186766,0
2000-09-15,11.632,11.866,11.632,11.709,267170,0
2000-09-18,11.788,11.788,11.449,11.683,279346,0
2000-09-19,11.788,12.667,11.762,12.667,1423375,0
2000-09-20,12.77,12.77,12.381,12.615,273601,0
2000-09-21,12.615,13.006,12.381,12.405,365492,0
2000-09-22,12.311,12.641,12.18,12.641,339531,0
2000-09-25,12.641,12.641,12.311,12.513,105445,0
2000-09-26,12.432,12.562,12.231,12.284,117620,0
2000-09-27,12.284,12.466,12.154,12.466,151161,0
2000-09-28,12.494,12.623,12.231,12.284,344357,0
2000-09-29,12.363,12.466,12.311,12.415,670336,0
2000-10-02,12.415,12.623,12.415,12.521,218238,0
2000-10-03,12.597,12.73,12.521,12.57,147026,0
2000-10-04,12.676,12.753,12.389,12.466,180793,0
2000-10-05,12.415,12.78,12.415,12.65,129794,0
2000-10-06,12.73,12.887,12.597,12.623,272913,0
2000-10-09,12.73,12.832,12.73,12.78,338614,0
2000-10-10,12.78,13.069,12.753,12.805,378357,0
2000-10-11,12.859,12.911,12.753,12.805,228117,0
2000-10-12,12.859,12.887,12.73,12.859,279115,0
2000-10-13,12.805,12.887,12.73,12.805,349182,0
2000-10-16,12.704,12.832,12.704,12.832,178036,0
2000-10-17,12.78,12.805,12.597,12.805,169768,0
2000-10-18,12.73,12.73,12.521,12.623,312883,0
2000-10-19,12.73,13.041,12.546,13.014,279115,0
2000-10-20,12.963,13.041,12.704,12.963,241671,0
2000-10-23,12.937,13.069,12.859,13.069,160578,0
2000-10-24,12.989,12.989,12.57,12.832,222376,0
2000-10-25,12.887,12.887,12.704,12.805,231794,0
2000-10-26,12.859,12.937,12.676,12.937,146795,0
2000-10-27,12.937,13.112,12.887,13.086,145413,0
2000-10-30,13.112,13.582,13.069,13.294,176659,0
2000-10-31,13.242,13.374,12.937,13.215,201241,0
2000-11-01,13.163,13.398,13.163,13.321,123364,0
2000-11-02,13.294,13.347,13.163,13.215,131863,0
2000-11-03,13.268,13.294,12.937,13.069,167241,0
2000-11-06,13.112,13.294,13.112,13.112,268318,0
2000-11-07,13.138,13.163,13.069,13.112,98326,0
2000-11-08,13.163,13.163,12.963,12.963,118999,0
2000-11-09,13.014,13.138,12.65,13.112,248564,0
2000-11-10,13.138,13.268,13.069,13.242,312197,0
2000-11-13,13.242,13.242,12.887,13.041,217089,0
2000-11-14,13.112,13.268,13.041,13.069,86838,0
2000-11-15,13.014,14.26,12.989,14.183,1736492,0
2000-11-16,14.13,14.574,14.103,14.39,551798,0
2000-11-17,14.523,14.705,14.183,14.34,626689,0
2000-11-20,14.235,14.523,14.183,14.523,219157,0
2000-11-21,14.417,14.599,14.364,14.599,312655,0
2000-11-22,14.574,14.756,14.495,14.73,213415,0
2000-11-24,14.73,14.73,14.469,14.495,154832,0
2000-11-27,14.599,14.808,14.574,14.73,201928,0
2000-11-28,14.705,15.018,14.679,15.018,476219,0
2000-11-29,14.939,15.145,14.705,15.145,224899,0
2000-11-30,15.046,15.724,14.964,15.54,770728,0
2000-12-01,15.437,15.593,15.281,15.463,195726,0
2000-12-04,15.463,15.566,15.304,15.383,171145,0
2000-12-05,15.437,15.437,14.964,14.991,196416,0
2000-12-06,14.912,14.964,14.599,14.808,250170,0
2000-12-07,14.862,15.018,14.705,14.939,294277,0
2000-12-08,15.073,15.255,14.836,15.228,378584,0
2000-12-11,15.33,15.33,14.991,15.304,363423,0
2000-12-12,15.228,15.228,14.625,14.705,295886,0
2000-12-13,14.625,15.122,14.495,14.756,297033,0
2000-12-14,14.653,14.836,14.444,14.73,232024,0
2000-12-15,14.625,14.756,14.469,14.599,350561,0
2000-12-18,14.548,14.73,14.39,14.705,304156,0
2000-12-19,14.599,15.073,14.599,14.964,271308,0
2000-12-20,15.018,15.145,14.73,14.836,120147,0
2000-12-21,14.836,14.991,14.653,14.964,210196,0
2000-12-22,14.808,14.862,14.39,14.495,366181,0
2000-12-26,14.599,15.073,14.574,14.964,167010,0
2000-12-27,14.947,15.419,14.92,15.209,176201,0
2000-12-28,15.104,15.76,15.104,15.76,360667,0
2000-12-29,15.629,15.834,15.054,15.129,573164,0
2001-01-02,15.264,15.706,15.264,15.47,326209,0
2001-01-03,15.365,15.496,14.973,14.973,313799,0
2001-01-04,14.92,14.92,14.285,14.364,402938,0
2001-01-05,14.26,14.687,14.26,14.504,327359,0
2001-01-08,14.417,15.104,14.39,15.104,190902,0
2001-01-09,15.082,15.104,14.947,15.104,503786,0
2001-01-10,15.104,15.522,15.054,15.392,377664,0
2001-01-11,15.392,15.392,14.687,15.082,298414,0
2001-01-12,14.973,15.209,14.79,14.947,202157,0
2001-01-16,14.973,15.601,14.973,15.601,383180,0
2001-01-17,15.522,15.678,15.47,15.629,192049,0
2001-01-18,15.629,15.629,14.898,15.129,927855,0
2001-01-19,15.104,15.104,14.635,14.898,332870,0
2001-01-22,14.79,14.872,14.444,14.714,332640,0
2001-01-23,14.714,14.973,14.417,14.973,260737,0
2001-01-24,14.92,14.92,14.845,14.872,220078,0
2001-01-25,14.92,15.209,14.92,15.129,150699,0
2001-01-26,15.129,15.496,15.129,15.47,177808,0
2001-01-29,15.428,15.463,15.255,15.374,515503,0
2001-01-30,15.374,15.374,15.145,15.304,253845,0
2001-01-31,15.304,15.304,15.129,15.289,151618,0
2001-02-01,15.289,15.356,15.174,15.347,150010,0
2001-02-02,15.347,15.506,15.347,15.478,284859,0
2001-02-05,15.496,15.522,15.41,15.514,95566,0
2001-02-06,15.514,15.795,15.478,15.706,201468,0
2001-02-07,15.706,15.795,15.61,15.669,132321,0
2001-02-08,15.688,15.879,15.522,15.652,355154,0
2001-02-09,15.652,16.009,15.601,15.916,738102,0
2001-02-12,16.003,16.873,15.986,16.734,822643,0
2001-02-13,16.734,16.734,16.281,16.473,353772,0
2001-02-14,16.473,16.473,16.217,16.324,209053,0
2001-02-15,16.299,16.359,16.177,16.21,297033,0
2001-02-16,16.21,16.491,16.21,16.463,217321,0
2001-02-20,16.445,16.819,16.359,16.543,780607,0
2001-02-21,16.645,16.716,16.637,16.637,500111,0
2001-02-22,16.567,16.567,16.324,16.41,378127,0
2001-02-23,16.41,16.558,16.359,16.445,181254,0
2001-02-26,16.473,16.655,16.352,16.517,239370,0
2001-02-27,16.499,16.534,16.402,16.445,172061,0
2001-02-28,16.41,16.508,16.151,16.491,552944,0
2001-03-01,16.463,16.593,16.343,16.534,218006,0
2001-03-02,16.534,16.863,16.534,16.784,347575,0
2001-03-05,16.716,16.784,16.645,16.7,473005,0
2001-03-06,16.682,16.682,16.177,16.508,399491,0
2001-03-07,16.534,16.741,16.491,16.709,144958,0
2001-03-08,16.682,17.352,16.682,17.247,680902,0
2001-03-09,17.247,17.447,17.106,17.352,185847,0
2001-03-12,17.394,17.413,16.924,16.924,294277,0
2001-03-13,16.924,16.951,16.784,16.942,368478,0
2001-03-14,16.942,17.028,16.784,16.81,308061,0
2001-03-15,16.819,16.819,16.7,16.767,220307,0
2001-03-16,16.726,16.784,16.7,16.784,320464,0
2001-03-19,16.784,17.255,16.784,17.028,998385,0
2001-03-20,16.994,16.994,16.751,16.924,504933,0
2001-03-21,16.951,16.994,16.734,16.793,618880,0
2001-03-22,16.784,16.784,16.253,16.716,572473,0
2001-03-23,16.716,16.716,16.574,16.645,570178,0
2001-03-26,16.583,16.994,16.583,16.994,701119,0
2001-03-27,17.028,17.43,17.028,17.344,838036,0
2001-03-28,17.344,17.352,17.098,17.229,291750,0
2001-03-29,17.264,17.498,17.134,17.464,300709,0
2001-03-30,17.708,17.797,17.663,17.699,1090963,0
2001-04-02,17.605,17.814,17.578,17.718,431196,0
2001-04-03,17.561,17.636,17.472,17.561,311506,0
2001-04-04,17.605,17.797,17.578,17.752,454856,0
2001-04-05,17.855,17.918,17.76,17.909,443598,0
2001-04-06,17.863,17.962,17.663,17.769,310819,0
2001-04-09,17.962,18.1,17.708,17.708,447503,0
2001-04-10,17.814,17.918,17.708,17.872,272913,0
2001-04-11,17.769,17.769,17.264,17.752,362737,0
2001-04-12,17.663,17.681,17.43,17.578,225361,0
2001-04-16,17.534,17.69,17.37,17.69,252469,0
2001-04-17,17.69,17.752,17.306,17.455,555013,0
2001-04-18,17.472,17.708,17.161,17.194,412124,0
2001-04-19,17.194,17.654,16.891,17.578,393520,0
2001-04-20,17.578,17.578,17.082,17.37,233862,0
2001-04-23,17.37,17.37,17.074,17.124,290606,0
2001-04-24,16.951,17.238,16.863,17.019,520328,0
2001-04-25,17.074,17.247,16.968,17.098,273601,0
2001-04-26,17.143,17.553,17.115,17.238,308521,0
2001-04-27,17.264,17.455,17.203,17.298,209053,0
2001-04-30,17.203,17.203,16.567,16.567,549271,0
2001-05-01,16.567,16.567,15.96,16.003,1241660,0
2001-05-02,16.003,16.125,15.383,15.843,1050301,0
2001-05-03,15.741,16.169,15.478,16.026,765903,0
2001-05-04,16.06,16.107,15.724,16.051,504704,0
2001-05-07,16.043,16.217,15.979,16.117,385250,0
2001-05-08,16.107,16.445,15.96,16.445,377897,0
2001-05-09,16.402,16.427,16.299,16.383,370314,0
2001-05-10,16.383,16.383,16.186,16.226,418556,0
2001-05-11,16.226,16.262,16.026,16.07,199861,0
2001-05-14,16.07,16.159,15.916,15.969,310589,0
2001-05-15,16.019,16.043,15.924,15.994,223294,0
2001-05-16,15.994,16.525,15.994,16.491,383871,0
2001-05-17,16.525,16.655,16.299,16.655,435559,0
2001-05-18,16.593,16.716,16.419,16.567,312655,0
2001-05-21,16.525,16.951,16.508,16.908,351707,0
2001-05-22,16.863,17.22,16.767,16.977,507691,0
2001-05-23,16.968,17.247,16.968,17.22,275437,0
2001-05-24,17.161,17.306,16.977,17.124,1005506,0
2001-05-25,17.178,17.22,17.106,17.185,156442,0
2001-05-29,17.194,17.194,16.994,17.082,221916,0
2001-05-30,17.134,17.325,16.924,16.994,560067,0
2001-05-31,17.074,17.281,16.977,17.028,237307,0
2001-06-01,17.019,17.074,16.908,17.074,381802,0
2001-06-04,17.098,17.394,17.098,17.378,260963,0
2001-06-05,17.37,17.413,17.211,17.37,250859,0
2001-06-06,17.37,17.37,17.22,17.264,268089,0
2001-06-07,17.247,17.394,17.247,17.352,232482,0
2001-06-08,17.306,17.464,17.247,17.289,294046,0
2001-06-11,17.325,17.385,17.281,17.316,317940,0
2001-06-12,17.281,17.517,17.264,17.498,368017,0
2001-06-13,17.498,17.605,17.335,17.344,393520,0
2001-06-14,17.298,17.403,17.22,17.306,376058,0
2001-06-15,17.22,17.394,17.22,17.264,197798,0
2001-06-18,17.472,17.472,16.951,17.281,268089,0
2001-06-19,17.273,17.273,16.445,16.558,622784,0
2001-06-20,16.863,17.298,16.863,17.264,634271,0
2001-06-21,17.316,17.814,17.298,17.769,869969,0
2001-06-22,17.708,17.778,17.578,17.654,383639,0
2001-06-25,17.654,17.804,17.654,17.718,178269,0
2001-06-26,17.708,17.978,17.646,17.831,259593,0
2001-06-27,17.831,18.128,17.814,17.918,234777,0
2001-06-28,17.918,18.054,17.863,17.946,139902,0
2001-06-29,17.918,18.154,17.797,17.797,335858,0
2001-07-02,17.814,18.02,17.788,18.02,371695,0
2001-07-03,17.978,18.65,17.953,18.65,281872,0
2001-07-05,18.596,18.701,18.257,18.543,646673,0
2001-07-06,18.51,18.51,18.386,18.51,352628,0
2001-07-09,18.45,18.534,18.386,18.423,259356,0
2001-07-10,18.483,18.806,18.431,18.75,392141,0
2001-07-11,18.806,18.934,18.641,18.934,456463,0
2001-07-12,19.043,19.1,18.833,19.091,307603,0
2001-07-13,19.091,19.153,18.891,19.134,260508,0
2001-07-16,19.1,19.109,18.891,18.988,194120,0
2001-07-17,18.978,19.059,18.51,18.759,561446,0
2001-07-18,18.759,18.759,18.483,18.577,528370,0
2001-07-19,18.596,18.623,18.527,18.577,309440,0
2001-07-20,18.577,18.614,18.534,18.614,200320,0
2001-07-23,18.614,18.614,18.273,18.431,201468,0
2001-07-24,18.404,18.404,18.091,18.229,225823,0
2001-07-25,18.229,18.229,18.091,18.213,536408,0
2001-07-26,18.213,18.213,18.1,18.17,237307,0
2001-07-27,18.154,18.187,17.962,18.119,198942,0
2001-07-30,18.119,18.128,17.681,17.909,300251,0
2001-07-31,17.909,18.109,17.909,18.081,265560,0
2001-08-01,18.1,18.109,18.02,18.109,209053,0
2001-08-02,18.109,18.109,18.004,18.109,250170,0
2001-08-03,18.109,18.109,17.797,18.091,129106,0
2001-08-06,18.091,18.091,17.918,17.927,89819,0
2001-08-07,17.962,18.063,17.769,17.978,175969,0
2001-08-08,18.02,18.063,17.899,17.962,93036,0
2001-08-09,18.063,18.063,17.899,17.995,323223,0
2001-08-10,18.02,18.046,17.909,17.995,322993,0
2001-08-13,18.046,18.109,17.978,18.109,219157,0
2001-08-14,18.109,18.109,18.063,18.109,287843,0
2001-08-15,18.109,18.109,17.918,18.046,163565,0
2001-08-16,18.046,18.319,18.004,18.319,733511,0
2001-08-17,18.319,18.36,18.257,18.31,351707,0
2001-08-20,18.273,18.386,18.273,18.36,178269,0
2001-08-21,18.36,18.423,18.229,18.281,324828,0
2001-08-22,18.3,18.423,18.239,18.378,286463,0
2001-08-23,18.423,18.423,18.36,18.423,174821,0
2001-08-24,18.404,18.633,18.369,18.596,320234,0
2001-08-27,18.596,19.344,18.596,19.317,875020,0
2001-08-28,19.25,19.344,18.997,19.066,335858,0
2001-08-29,19.025,19.05,18.891,19.025,223754,0
2001-08-30,19.025,19.25,18.858,18.978,135996,0
2001-08-31,18.978,19.143,18.891,19.143,161727,0
2001-09-04,19.143,19.59,19.134,19.466,370545,0
2001-09-05,19.51,19.526,19.234,19.482,706860,0
2001-09-06,19.425,19.482,19.234,19.466,168850,0
2001-09-07,19.449,19.459,19.188,19.226,414884,0
2001-09-10,19.188,19.363,19.059,19.188,232024,0
2001-09-17,19.143,19.143,18.22,18.273,672862,0
2001-09-18,18.319,18.337,18.154,18.3,420396,0
2001-09-19,18.404,18.527,16.645,17.247,1900512,0
2001-09-20,17.247,17.587,17.247,17.325,917062,0
2001-09-21,17.22,17.447,17.028,17.316,690553,0
2001-09-24,17.385,17.918,17.385,17.769,266251,0
2001-09-25,17.769,18.466,17.727,18.063,496665,0
2001-09-26,18.17,18.431,17.978,18.337,261428,0
2001-09-27,18.51,19.535,18.51,19.51,548810,0
2001-09-28,19.535,19.659,19.025,19.491,597054,0
2001-10-01,19.535,19.535,19.083,19.258,412815,0
2001-10-02,19.274,19.317,18.918,19.226,321616,0
2001-10-03,19.172,19.806,18.891,19.344,1137367,0
2001-10-04,19.391,19.391,18.908,18.934,425910,0
2001-10-05,18.934,19.292,18.858,19.172,435327,0
2001-10-08,19.153,19.179,18.9,19.179,385479,0
2001-10-09,19.179,19.363,19.007,19.282,593151,0
2001-10-10,19.282,19.491,19.172,19.425,310819,0
2001-10-11,19.441,19.449,19.258,19.372,593609,0
2001-10-12,19.344,19.381,19.083,19.197,303239,0
2001-10-15,19.125,19.125,18.858,18.885,393289,0
2001-10-16,18.885,19.188,18.885,19.134,381572,0
2001-10-17,19.197,19.197,18.726,18.885,496895,0
2001-10-18,18.96,18.96,18.726,18.851,216859,0
2001-10-19,18.815,19.025,18.75,18.951,190669,0
2001-10-22,18.978,19.153,18.978,19.109,211117,0
2001-10-23,19.109,19.258,19.05,19.243,300022,0
2001-10-24,19.258,19.3,19.109,19.143,339071,0
2001-10-25,18.934,18.951,18.75,18.918,204685,0
2001-10-26,18.877,19.025,18.833,18.969,119457,0
2001-10-29,18.891,18.918,18.657,18.741,165174,0
2001-10-30,18.641,18.726,18.22,18.353,314954,0
2001-10-31,18.404,18.717,18.386,18.623,640474,0
2001-11-01,18.596,18.815,18.587,18.667,246493,0
2001-11-02,18.667,18.891,18.596,18.685,253845,0
2001-11-05,18.667,19.153,18.667,19.109,238225,0
2001-11-06,19.143,19.226,19.007,19.226,206522,0
2001-11-07,19.153,19.317,19.05,19.162,300022,0
2001-11-08,19.216,19.243,18.868,18.918,276588,0
2001-11-09,18.815,18.815,18.353,18.36,561677,0
2001-11-12,18.51,18.534,18.281,18.369,233862,0
2001-11-13,18.395,18.493,18.265,18.369,340223,0
2001-11-14,18.404,18.667,18.328,18.36,289913,0
2001-11-15,18.404,18.493,18.091,18.128,290833,0
2001-11-16,18.128,18.196,18.004,18.046,402479,0
2001-11-19,18.063,18.128,17.918,18.004,219849,0
2001-11-20,18.02,18.22,17.97,18.154,297954,0
2001-11-21,18.128,18.474,18.128,18.265,234091,0
2001-11-23,18.239,18.239,18.072,18.091,177577,0
2001-11-26,18.091,18.319,18.091,18.091,329427,0
2001-11-27,18.046,18.063,17.831,17.899,331951,0
2001-11-28,17.937,18.3,17.937,18.137,347115,0
2001-11-29,18.17,18.45,18.128,18.36,269466,0
2001-11-30,18.344,18.543,18.3,18.3,357682,0
2001-12-03,18.3,18.337,18.1,18.119,227198,0
2001-12-04,18.128,18.154,17.918,17.995,172525,0
2001-12-05,17.987,18.063,17.918,17.962,292672,0
2001-12-06,17.962,17.978,17.238,17.335,521935,0
2001-12-07,17.325,17.622,17.325,17.455,283710,0
2001-12-10,17.447,17.578,17.264,17.378,331724,0
2001-12-11,17.553,17.63,17.403,17.472,267857,0
2001-12-12,17.578,17.744,17.534,17.596,565583,0
2001-12-13,17.578,17.788,17.447,17.561,979546,0
2001-12-14,17.596,17.769,17.587,17.654,241441,0
2001-12-17,17.63,17.646,17.543,17.622,907410,0
2001-12-18,17.663,17.699,17.587,17.663,815981,0
2001-12-19,17.663,18.3,17.646,18.213,813226,0
2001-12-20,18.3,18.319,17.708,17.788,581431,0
2001-12-21,17.778,18.17,17.778,17.978,382031,0
2001-12-24,18.004,18.281,17.962,18.154,133468,0
2001-12-26,18.17,18.213,17.937,18.187,169306,0
2001-12-27,18.291,18.51,18.291,18.466,269006,0
2001-12-28,18.527,18.55,18.31,18.44,386855,0
2001-12-31,18.344,18.344,17.953,17.953,360208,0
2002-01-02,17.845,18.03,17.708,18.03,784280,0
2002-01-03,17.962,18.03,17.953,17.987,754414,0
2002-01-04,17.962,18.03,17.962,17.97,493679,0
2002-01-07,17.962,18.012,17.946,18.012,509300,0
2002-01-08,17.978,18.046,17.953,17.978,286007,0
2002-01-09,18.03,18.109,17.97,18.046,503786,0
2002-01-10,18.004,18.229,18.004,18.213,403625,0
2002-01-11,18.187,18.413,18.187,18.328,403168,0
2002-01-14,18.386,18.45,18.257,18.257,486784,0
2002-01-15,18.31,18.457,18.22,18.31,347115,0
2002-01-16,18.257,18.386,18.22,18.239,385479,0
2002-01-17,18.239,18.386,18.22,18.386,372152,0
2002-01-18,18.369,18.386,18.229,18.281,132781,0
2002-01-22,18.344,18.386,18.22,18.281,419476,0
2002-01-23,18.353,18.431,18.22,18.36,684119,0
2002-01-24,18.281,18.281,18.22,18.239,269237,0
2002-01-25,18.22,18.386,18.213,18.273,701809,0
2002-01-28,18.31,18.395,18.265,18.378,489546,0
2002-01-29,18.328,18.534,18.328,18.483,330803,0
2002-01-30,18.483,18.851,18.474,18.851,695607,0
2002-01-31,18.778,19.034,18.733,18.9,296573,0
2002-02-01,18.9,19.034,18.824,18.942,299099,0
2002-02-04,18.942,19.066,18.778,19.034,375142,0
2002-02-05,18.997,19.407,18.997,19.391,368248,0
2002-02-06,19.432,19.432,19.05,19.325,363886,0
2002-02-07,19.292,19.441,19.134,19.353,525153,0
2002-02-08,19.344,19.491,19.334,19.491,385020,0
2002-02-11,19.466,19.491,19.381,19.482,314492,0
2002-02-12,19.381,19.581,19.207,19.526,696527,0
2002-02-13,19.459,19.762,19.459,19.692,300251,0
2002-02-14,19.692,19.954,19.59,19.674,286007,0
2002-02-15,19.674,20.041,19.616,19.894,222605,0
2002-02-19,19.885,19.927,19.633,19.917,333099,0
2002-02-20,19.971,20.424,19.954,20.389,653798,0
2002-02-21,20.398,20.679,20.337,20.432,510678,0
2002-02-22,20.432,20.982,20.337,20.921,598661,0
2002-02-25,20.921,21.2,20.843,20.982,673325,0
2002-02-26,20.911,20.911,20.12,20.251,1201919,0
2002-02-27,20.233,20.938,20.101,20.756,997465,0
2002-02-28,20.781,21.025,20.781,20.955,697903,0
2002-03-01,20.955,21.025,20.894,20.982,434180,0
2002-03-04,21.069,21.086,20.528,20.615,693080,0
2002-03-05,20.615,20.615,20.198,20.224,379275,0
2002-03-06,20.398,20.398,19.997,20.145,451412,0
2002-03-07,20.26,20.311,19.563,19.859,880077,0
2002-03-08,20.041,20.094,19.692,19.877,327817,0
2002-03-11,19.843,19.927,19.563,19.851,296573,0
2002-03-12,19.851,20.145,19.667,20.145,459219,0
2002-03-13,20.12,20.153,19.909,19.936,195957,0
2002-03-14,20.016,20.337,20.016,20.216,258669,0
2002-03-15,20.295,20.87,20.269,20.703,766592,0
2002-03-18,20.806,21.051,20.703,20.982,764064,0
2002-03-19,21.086,21.425,20.661,20.894,1093720,0
2002-03-20,20.853,21.278,20.853,21.077,725927,0
2002-03-21,21.183,21.216,20.965,21.104,377208,0
2002-03-22,21.104,21.774,20.982,21.685,862156,0
2002-03-25,21.685,21.766,21.566,21.685,461058,0
2002-03-26,21.756,22.037,21.741,21.904,424301,0
2002-03-27,21.904,22.113,21.731,21.964,522852,0
2002-03-28,22.009,22.037,21.949,21.964,186998,0
2002-04-01,21.964,21.964,21.713,21.904,364115,0
2002-04-02,21.695,22.29,21.695,22.29,452788,0
2002-04-03,22.182,22.28,21.957,22.079,378127,0
2002-04-04,21.99,22.173,21.914,22.009,428663,0
2002-04-05,22.009,22.009,21.818,21.862,561446,0
2002-04-08,21.886,22.548,21.774,22.473,682741,0
2002-04-09,22.263,22.418,22.155,22.236,394668,0
2002-04-10,22.079,22.21,21.904,22.155,429240,0
2002-04-11,22.155,23.15,22.155,23.134,484031,0
2002-04-12,23.018,23.411,22.784,22.942,546056,0
2002-04-15,22.951,23.193,22.463,22.619,275328,0
2002-04-16,22.723,23.002,22.463,22.87,231563,0
2002-04-17,22.81,22.817,22.356,22.548,245346,0
2002-04-18,22.418,22.463,21.818,22.147,434985,0
2002-04-19,22.236,22.29,22.062,22.079,177003,0
2002-04-22,22.165,22.263,21.932,22.028,171145,0
2002-04-23,22.113,22.32,21.476,21.886,308176,0
2002-04-24,21.886,21.973,21.418,21.566,304272,0
2002-04-25,21.609,21.685,21.304,21.433,320464,0
2002-04-26,21.609,21.862,21.45,21.659,377782,0
2002-04-29,21.877,21.877,21.659,21.852,305420,0
2002-04-30,21.845,22.105,21.756,22.028,570406,0
2002-05-01,22.079,22.548,21.904,22.41,279001,0
2002-05-02,22.401,22.696,22.391,22.505,659080,0
2002-05-03,22.696,22.853,22.401,22.646,256715,0
2002-05-06,22.652,22.958,22.418,22.505,148287,0
2002-05-07,22.548,22.637,21.862,22.113,331149,0
2002-05-08,23.107,23.175,21.685,22.087,335056,0
2002-05-09,21.904,22.165,21.65,21.818,335515,0
2002-05-10,22.009,22.122,21.393,21.818,359637,0
2002-05-13,21.818,22.028,21.6,22.028,280724,0
2002-05-14,22.245,22.418,21.922,22.418,467375,0
2002-05-15,22.21,22.271,21.949,22.009,371121,0
2002-05-16,22,22.079,21.808,21.904,396506,0
2002-05-17,22.122,22.122,21.818,22.087,232254,0
2002-05-20,22.087,22.21,21.99,22.028,450952,0
2002-05-21,22.096,22.219,22.037,22.155,278537,0
2002-05-22,22.037,22.548,22.037,22.497,297151,0
2002-05-23,22.671,22.793,22.418,22.793,377554,0
2002-05-24,22.793,22.87,22.637,22.74,245346,0
2002-05-28,22.637,22.637,22.32,22.574,217894,0
2002-05-29,22.418,22.801,22.418,22.749,249938,0
2002-05-30,22.592,23.061,22.505,22.592,384905,0
2002-05-31,22.592,22.942,22.548,22.556,228922,0
2002-06-03,22.723,22.723,22.254,22.548,257062,0
2002-06-04,22.505,22.505,22.306,22.346,281986,0
2002-06-05,22.165,22.887,22.147,22.861,231678,0
2002-06-06,22.766,22.817,22.32,22.418,198134,0
2002-06-07,22.254,22.505,22.182,22.436,198829,0
2002-06-10,22.592,22.976,22.592,22.784,170914,0
2002-06-11,22.853,22.853,22.122,22.263,365492,0
2002-06-12,22.165,22.418,21.922,22.079,232134,0
2002-06-13,22.165,22.165,21.704,21.704,320580,0
2002-06-14,21.704,21.704,21.043,21.433,348492,0
2002-06-17,21.65,22.079,21.566,21.99,202961,0
2002-06-18,22.165,22.29,21.904,21.99,333329,0
2002-06-19,21.476,21.685,21.086,21.384,1073848,0
2002-06-20,21.6,22.985,21.566,22.88,593954,0
2002-06-21,22.942,23.193,22.548,22.942,690323,0
2002-06-24,22.905,22.933,22.165,22.329,365377,0
2002-06-25,22.382,22.766,21.868,21.964,443369,0
2002-06-26,21.827,22.556,21.65,22.418,244426,0
2002-06-27,22.254,22.418,21.468,21.677,1434748,0
2002-06-28,21.677,22.271,21.626,22.21,636795,0
2002-07-01,22.165,22.382,21.904,22.236,386974,0
2002-07-02,22.337,22.337,21.566,21.659,229150,0
2002-07-03,21.731,21.957,21.476,21.808,326438,0
2002-07-05,21.65,22.21,21.566,22.173,114400,0
2002-07-08,21.99,22.087,21.6,21.65,356878,0
2002-07-09,21.566,21.741,21.252,21.26,312078,0
2002-07-10,21.086,21.304,20.703,20.965,858713,0
2002-07-11,20.79,20.921,20.615,20.729,490577,0
2002-07-12,20.729,20.982,20.32,20.424,389844,0
2002-07-15,20.432,20.59,19.868,20.46,349295,0
2002-07-16,20.311,20.581,19.667,19.885,426597,0
2002-07-17,20.016,20.337,19.927,20.07,584189,0
2002-07-18,20.07,20.162,18.978,19.226,455773,0
2002-07-19,19.109,19.109,17.855,18.239,867440,0
2002-07-22,18.239,18.71,17.881,18.502,814147,0
2002-07-23,18.369,19.153,18.369,18.868,693309,0
2002-07-24,18.694,19.581,18.423,19.554,562828,0
2002-07-25,19.772,20.738,19.708,20.398,644604,0
2002-07-26,20.198,20.26,19.607,19.708,563286,0
2002-07-29,19.927,20.233,19.843,20.033,603486,0
2002-07-30,19.885,19.885,19.234,19.417,618188,0
2002-07-31,19.363,19.843,19.363,19.626,711573,0
2002-08-01,19.407,20.101,19.407,19.909,738448,0
2002-08-02,19.909,20.11,19.334,19.6,355266,0
2002-08-05,19.491,19.701,18.988,19.134,161152,0
2002-08-06,19.134,19.449,19.066,19.188,346771,0
2002-08-07,19.491,19.491,19.109,19.441,253731,0
2002-08-08,19.258,19.667,19.258,19.633,362506,0
2002-08-09,19.633,19.789,19.274,19.535,191477,0
2002-08-12,18.978,19.708,18.978,19.449,287042,0
2002-08-13,19.234,19.425,18.969,19.05,313345,0
2002-08-14,19.05,19.701,19.05,19.667,370203,0
2002-08-16,19.535,19.772,19.491,19.626,235124,0
2002-08-19,19.633,20.016,19.59,19.806,390649,0
2002-08-20,19.708,19.781,19.188,19.274,415113,0
2002-08-21,19.363,19.633,19.153,19.51,510795,0
2002-08-22,19.727,20.06,19.626,19.927,346884,0
2002-08-23,19.843,20.094,19.843,19.963,323223,0
2002-08-26,20.016,20.101,19.917,19.98,245231,0
2002-08-27,20.162,20.179,19.753,19.851,287961,0
2002-08-28,19.651,19.843,19.642,19.708,147367,0
2002-08-29,19.535,20.11,19.363,20.016,407762,0
2002-08-30,19.885,20.216,19.885,19.971,267283,0
2002-09-03,19.753,19.902,19.325,19.642,283826,0
2002-09-04,19.581,19.885,19.526,19.877,206179,0
2002-09-05,19.825,19.963,19.6,19.6,332179,0
2002-09-06,19.667,19.851,19.633,19.708,302434,0
2002-09-09,19.066,19.692,19.043,19.391,523082,0
2002-09-10,19.317,19.581,19.117,19.491,352741,0
2002-09-11,19.581,19.651,19.4,19.449,132092,0
2002-09-12,19.258,19.363,19.066,19.143,263953,0
2002-09-13,19.143,19.517,18.978,19.4,217205,0
2002-09-17,19.843,19.909,19.5,19.59,291288,0
2002-09-18,19.5,19.616,19.134,19.491,185159,0
2002-09-19,19.651,19.651,19.258,19.407,307370,0
2002-09-20,19.843,19.894,19.6,19.727,1267621,0
2002-09-23,19.535,19.825,19.535,19.642,432226,0
2002-09-24,19.482,19.554,19.243,19.491,221227,0
2002-09-25,19.491,19.843,19.117,19.701,842401,0
2002-09-26,19.806,20.661,19.772,20.651,361474,0
2002-09-27,20.537,20.537,20.085,20.26,374453,0
2002-09-30,20.101,20.12,19.372,19.753,633925,0
2002-10-01,19.843,20.703,19.834,20.581,430734,0
2002-10-02,20.798,20.798,19.674,19.674,402132,0
2002-10-03,19.877,20.59,19.877,20.503,408796,0
2002-10-04,20.503,20.624,20.301,20.503,365377,0
2002-10-07,20.581,20.834,20.495,20.555,277394,0
2002-10-08,20.67,21.035,20.581,20.843,519065,0
2002-10-09,20.843,21.2,20.843,20.921,976102,0
2002-10-10,20.965,21.137,20.363,20.363,1096016,0
2002-10-11,20.67,20.894,20.363,20.815,395930,0
2002-10-14,20.815,21.043,20.719,20.921,274175,0
2002-10-15,21.321,21.476,21.146,21.233,463586,0
2002-10-16,21.209,21.321,20.738,20.79,425336,0
2002-10-17,20.798,20.973,20.624,20.798,424069,0
2002-10-18,20.798,20.834,20.581,20.703,331380,0
2002-10-21,20.624,20.921,20.573,20.781,555130,0
2002-10-22,20.798,20.798,20.278,20.345,457957,0
2002-10-23,20.451,20.451,19.449,19.449,1222825,0
2002-10-24,20.016,20.016,18.885,18.908,886736,0
2002-10-25,18.908,19.616,18.908,19.372,445436,0
2002-10-28,19.5,19.5,18.44,18.457,518948,0
2002-10-29,18.587,18.988,18.44,18.806,436018,0
2002-10-30,18.815,19.059,18.605,18.701,389154,0
2002-10-31,18.891,19.5,18.891,19.274,1004356,0
2002-11-01,19.282,19.325,19.059,19.134,752005,0
2002-11-04,19.317,19.459,19.034,19.172,431196,0
2002-11-05,19.162,19.417,19.1,19.292,502755,0
2002-11-06,19.325,19.417,19.172,19.243,365949,0
2002-11-07,19.372,19.517,19.292,19.5,317823,0
2002-11-08,20.363,20.363,19.683,19.753,589931,0
2002-11-11,19.971,20.101,19.753,20.101,556506,0
2002-11-12,20.101,20.363,19.843,20.007,447849,0
2002-11-13,19.885,20.711,19.851,20.424,367441,0
2002-11-14,20.537,20.756,20.495,20.555,282333,0
2002-11-15,20.581,21.174,20.581,20.929,311966,0
2002-11-18,20.886,20.965,20.398,20.52,405693,0
2002-11-19,20.624,20.687,20.432,20.624,239261,0
2002-11-20,20.798,20.815,20.278,20.773,318742,0
2002-11-21,20.781,20.929,20.278,20.328,453131,0
2002-11-22,20.278,20.843,20.162,20.451,448653,0
2002-11-25,20.295,20.886,20.295,20.711,294854,0
2002-11-26,20.703,20.877,20.624,20.798,319317,0
2002-11-27,20.711,20.999,20.328,20.624,400066,0
2002-11-29,20.843,20.843,20.47,20.615,116011,0
2002-12-02,20.798,20.834,20.094,20.354,323107,0
2002-12-03,20.224,20.703,20.224,20.503,327817,0
2002-12-04,20.363,20.825,20.363,20.503,247299,0
2002-12-05,20.52,20.67,20.337,20.407,252697,0
2002-12-06,20.26,20.607,19.988,20.233,444517,0
2002-12-09,20.145,20.363,20.025,20.233,717546,0
2002-12-10,20.32,20.756,20.242,20.651,341829,0
2002-12-11,20.67,20.693,20.407,20.624,409369,0
2002-12-12,20.624,20.756,20.528,20.67,353892,0
2002-12-13,20.581,20.773,20.546,20.581,267629,0
2002-12-16,20.581,20.711,20.495,20.528,369512,0
2002-12-17,20.537,20.991,20.511,20.834,553064,0
2002-12-18,20.798,20.938,20.432,20.487,391796,0
2002-12-19,20.451,20.756,20.251,20.432,483226,0
2002-12-20,20.711,20.711,20.479,20.693,606472,0
2002-12-23,20.67,20.929,20.67,20.798,366873,0
2002-12-24,20.798,20.798,20.511,20.528,355266,0
2002-12-26,20.528,20.573,20.371,20.407,569715,0
2002-12-27,20.415,20.415,20.025,20.078,407762,0
2002-12-30,20.085,20.269,20.025,20.189,492414,0
2002-12-31,20.242,20.287,19.909,20.198,652534,0
2003-01-02,20.242,20.615,20.101,20.546,302546,0
2003-01-03,20.546,20.555,20.224,20.495,263149,0
2003-01-06,20.495,20.564,20.17,20.189,420627,0
2003-01-07,20.128,20.216,19.816,20.016,311162,0
2003-01-08,19.997,20.145,19.762,19.816,448310,0
2003-01-09,20.033,20.11,19.781,19.963,556626,0
2003-01-10,19.894,20.007,19.894,19.963,800703,0
2003-01-13,20.025,20.06,19.894,20.016,367330,0
2003-01-14,19.98,20.371,19.98,20.371,545023,0
2003-01-15,20.371,20.415,19.902,19.902,447045,0
2003-01-16,20.041,20.208,19.936,19.988,759586,0
2003-01-17,19.988,20.094,19.762,19.762,1055356,0
2003-01-21,19.806,19.877,19.735,19.744,436823,0
2003-01-22,19.806,20.025,19.674,19.843,568339,0
2003-01-23,19.971,19.971,19.798,19.816,334478,0
2003-01-24,19.806,19.859,19.633,19.633,446011,0
2003-01-27,19.744,19.744,19.417,19.466,332410,0
2003-01-28,19.5,19.6,19.334,19.381,457957,0
2003-01-29,19.417,19.51,18.9,19.243,831259,0
2003-01-30,19.334,19.459,19.243,19.292,541923,0
2003-01-31,19.243,19.633,19.243,19.5,450952,0
2003-02-03,19.59,19.843,19.59,19.683,526758,0
2003-02-04,19.762,19.98,19.659,19.851,328967,0
2003-02-05,19.936,20.153,19.851,19.851,285205,0
2003-02-06,19.843,19.859,19.718,19.718,289798,0
2003-02-07,19.718,19.945,19.651,19.651,261540,0
2003-02-10,19.825,19.98,19.659,19.744,337235,0
2003-02-11,19.762,19.806,19.5,19.535,522740,0
2003-02-12,19.535,19.59,19.344,19.417,487476,0
2003-02-13,19.417,19.5,19.381,19.441,254767,0
2003-02-14,19.459,19.674,19.381,19.391,327244,0
2003-02-18,19.544,20.137,19.544,20.041,447045,0
2003-02-19,20.07,20.07,19.59,19.59,363081,0
2003-02-20,19.806,19.816,19.459,19.563,314839,0
2003-02-21,19.59,19.963,19.491,19.667,276588,0
2003-02-24,19.667,19.789,19.334,19.459,387890,0
2003-02-25,19.417,19.971,19.417,19.789,389611,0
2003-02-26,19.98,19.98,19.633,19.683,305880,0
2003-02-27,19.894,20.033,19.674,19.927,668730,0
2003-02-28,19.98,20.269,19.963,20.137,703418,0
2003-03-03,20.153,20.407,19.98,20.12,527676,0
2003-03-04,20.025,20.632,20.025,20.46,869623,0
2003-03-05,20.371,20.371,19.909,20.12,657584,0
2003-03-06,20.033,20.26,19.885,20.137,563169,0
2003-03-07,20.085,20.756,20.085,20.598,469670,0
2003-03-10,20.607,20.642,20.216,20.371,407762,0
2003-03-11,20.503,20.798,20.415,20.479,370545,0
2003-03-12,20.328,20.853,20.328,20.764,390300,0
2003-03-13,20.894,21.233,20.886,21.061,434638,0
2003-03-14,21.061,21.061,20.546,20.624,517222,0
2003-03-17,20.624,21.242,20.624,21.225,455543,0
2003-03-18,21.242,21.504,20.894,21.384,604635,0
2003-03-19,21.156,21.877,21.156,21.868,499882,0
2003-03-20,22.81,23.288,22.155,22.271,18636649,0
2003-03-21,22.365,22.592,22.245,22.54,2483097,0
2003-03-24,22.54,22.54,21.914,22.155,1262222,0
2003-03-25,22.165,22.165,21.591,21.756,2630350,0
2003-03-26,21.504,21.54,21.165,21.192,1934284,0
2003-03-27,21.192,21.722,21.025,21.566,723174,0
2003-03-28,21.557,21.557,20.806,20.861,1188250,0
2003-03-31,20.825,21.069,20.632,21.016,836656,0
2003-04-01,21.016,21.146,20.825,20.921,635994,0
2003-04-02,21.069,21.459,20.921,21.393,714558,0
2003-04-03,21.209,21.33,20.973,21.043,578790,0
2003-04-04,21.043,21.183,20.947,21.104,448422,0
2003-04-07,21.156,21.557,20.938,21.025,538588,0
2003-04-08,21.156,21.242,20.894,20.991,406042,0
2003-04-09,20.798,21.016,20.624,20.861,654714,0
2003-04-10,20.911,21.722,20.853,21.26,656440,0
2003-04-11,21.26,21.504,21.216,21.313,444403,0
2003-04-14,21.269,21.722,21.269,21.643,402822,0
2003-04-15,21.643,21.65,21.433,21.65,251664,0
2003-04-16,21.591,21.695,21.069,21.183,348263,0
2003-04-17,21.156,21.442,21.13,21.442,360667,0
2003-04-21,21.442,21.635,21.104,21.393,460830,0
2003-04-22,21.4,21.852,21.233,21.845,511941,0
2003-04-23,21.731,21.756,21.409,21.504,618993,0
2003-04-24,21.425,21.566,21.174,21.26,386855,0
2003-04-25,21.146,21.433,21.069,21.146,332758,0
2003-04-28,21.146,21.731,21.146,21.704,501719,0
2003-04-29,21.704,22.028,21.495,21.677,693424,0
2003-04-30,21.713,21.722,21.476,21.584,540658,0
2003-05-01,21.626,21.677,21.225,21.584,444863,0
2003-05-02,21.584,22,21.45,21.949,558002,0
2003-05-05,21.886,21.981,21.626,21.808,408222,0
2003-05-06,21.783,21.886,21.677,21.886,449803,0
2003-05-07,21.868,21.914,21.504,21.548,370777,0
2003-05-08,21.618,21.731,21.433,21.695,596137,0
2003-05-09,21.914,23.244,21.886,22.61,1418435,0
2003-05-12,22.637,23.107,22.592,22.951,533305,0
2003-05-13,22.951,22.951,22.637,22.705,485868,0
2003-05-14,22.766,22.766,22.455,22.574,312428,0
2003-05-15,22.637,22.679,22.497,22.548,340453,0
2003-05-16,22.463,22.548,22.365,22.418,599697,0
2003-05-19,22.418,22.455,22.29,22.373,570294,0
2003-05-20,22.382,22.418,22.122,22.29,570979,0
2003-05-21,22.113,22.271,22.028,22.054,663332,0
2003-05-22,22.062,22.505,22.062,22.497,434411,0
2003-05-23,22.455,22.696,22.373,22.637,363769,0
2003-05-27,22.696,22.914,22.574,22.887,343437,0
2003-05-28,22.942,23.211,22.723,23.037,814147,0
2003-05-29,23.037,23.253,22.905,23.107,387430,0
2003-05-30,23.107,23.508,23.107,23.42,388923,0
2003-06-02,23.42,23.636,23.367,23.462,337124,0
2003-06-03,23.499,23.672,23.358,23.558,358945,0
2003-06-04,23.61,23.654,23.42,23.61,424189,0
2003-06-05,23.61,23.69,23.376,23.636,686072,0
2003-06-06,23.593,23.68,23.508,23.548,547780,0
2003-06-09,23.471,23.593,23.271,23.376,338387,0
2003-06-10,23.42,23.508,23.227,23.462,221227,0
2003-06-11,23.508,23.61,23.288,23.603,339761,0
2003-06-12,23.68,23.717,23.349,23.577,331262,0
2003-06-13,23.585,23.698,23.42,23.558,204111,0
2003-06-16,23.68,23.863,23.61,23.854,244657,0
2003-06-17,23.811,23.916,23.577,23.707,308061,0
2003-06-18,23.734,24.02,23.717,23.802,235465,0
2003-06-19,23.802,23.802,23.332,23.401,372960,0
2003-06-20,23.567,23.69,23.401,23.452,530780,0
2003-06-23,23.462,23.508,22.967,23.009,263265,0
2003-06-24,23.052,23.342,22.942,23.244,318398,0
2003-06-25,23.307,23.462,23.037,23.037,311966,0
2003-06-26,22.976,23.203,22.835,22.993,359864,0
2003-06-27,22.993,23.907,22.705,23.854,1472536,0
2003-06-30,24.028,24.028,23.42,23.68,640936,0
2003-07-01,23.481,23.524,22.951,23.203,1227074,0
2003-07-02,23.07,23.107,22.897,22.976,954047,0
2003-07-03,22.985,22.985,22.749,22.905,495746,0
2003-07-07,22.942,23.009,22.766,22.887,426255,0
2003-07-08,22.784,23.027,22.592,22.714,450260,0
2003-07-09,22.74,22.766,22.263,22.505,735346,0
2003-07-10,22.505,22.505,22.29,22.373,555704,0
2003-07-11,22.463,22.646,22.182,22.271,576955,0
2003-07-14,22.548,22.548,22.028,22.079,623359,0
2003-07-15,22.079,22.373,21.99,22.254,504360,0
2003-07-16,22.32,22.373,22.028,22.2,582124,0
2003-07-17,22.096,22.373,22.054,22.13,419133,0
2003-07-18,22.2,22.548,22.173,22.497,550191,0
2003-07-21,22.329,22.418,22.037,22.113,418787,0
2003-07-22,22.29,22.637,22.21,22.373,322993,0
2003-07-23,22.418,22.548,22.401,22.515,623936,0
2003-07-24,22.637,22.845,22.391,22.463,360667,0
2003-07-25,22.463,22.827,22.418,22.817,371582,0
2003-07-28,22.817,23.052,22.637,22.827,360093,0
2003-07-29,22.784,22.914,22.427,22.679,391910,0
2003-07-30,22.766,22.766,22.463,22.53,426368,0
2003-07-31,22.356,22.646,22.219,22.254,444403,0
2003-08-01,22.21,22.365,22.028,22.096,332179,0
2003-08-04,22.028,22.122,21.868,22.113,428094,0
2003-08-05,22.138,22.314,21.939,22.028,283480,0
2003-08-06,22.147,22.29,21.99,22.271,412013,0
2003-08-07,22.138,22.346,22,22.245,363081,0
2003-08-08,22.245,22.418,22.113,22.356,242015,0
2003-08-11,22.41,22.548,22.21,22.29,266251,0
2003-08-12,22.346,22.382,22.096,22.365,324945,0
2003-08-13,22.373,22.61,22.29,22.329,462783,0
2003-08-14,22.463,22.759,22.463,22.619,591772,0
2003-08-15,22.652,22.652,22.306,22.427,168275,0
2003-08-18,22.565,22.723,22.41,22.696,287155,0
2003-08-19,22.696,22.732,22.463,22.714,485635,0
2003-08-20,22.714,22.88,22.714,22.723,275098,0
2003-08-21,22.784,23.052,22.723,22.985,343554,0
2003-08-22,23.061,23.115,22.924,22.951,511136,0
2003-08-25,22.87,23.15,22.766,22.924,495977,0
2003-08-26,22.793,23.159,22.679,23.115,582926,0
2003-08-27,23.052,23.052,22.887,22.967,301167,0
2003-08-28,22.933,23.193,22.817,23.142,274062,0
2003-08-29,23.134,23.342,22.985,23.244,293817,0
2003-09-02,23.244,23.508,23.244,23.462,554901,0
2003-09-03,23.444,23.499,23.332,23.49,394552,0
2003-09-04,23.435,23.462,23.262,23.342,372729,0
2003-09-05,23.332,23.332,23.124,23.193,424069,0
2003-09-08,23.193,23.193,23.061,23.115,390300,0
2003-09-09,22.942,23.15,22.801,23.009,341829,0
2003-09-10,22.967,23.107,22.967,23.07,441762,0
2003-09-11,23.203,23.444,23.193,23.316,388582,0
2003-09-12,23.244,23.508,23.159,23.508,313693,0
2003-09-15,23.452,23.548,23.307,23.508,419365,0
2003-09-16,23.462,23.516,23.452,23.508,335515,0
2003-09-17,23.435,23.743,23.386,23.577,344357,0
2003-09-18,23.577,23.767,23.567,23.68,246149,0
2003-09-19,23.68,23.767,23.541,23.68,496665,0
2003-09-22,23.68,23.69,23.307,23.435,240867,0
2003-09-23,23.462,23.751,23.332,23.68,410634,0
2003-09-24,23.508,24.168,23.42,23.907,638867,0
2003-09-25,24.003,24.081,23.767,23.854,425910,0
2003-09-26,23.942,23.959,23.698,23.925,434063,0
2003-09-29,23.942,24.116,23.934,24.116,352511,0
2003-09-30,24.116,24.116,23.828,23.872,507807,0
2003-10-01,23.898,24.334,23.854,24.334,533423,0
2003-10-02,24.42,24.665,24.394,24.603,723632,0
2003-10-03,24.683,25.136,24.683,24.865,528370,0
2003-10-06,24.865,24.936,24.594,24.802,326324,0
2003-10-07,24.77,25.083,24.683,25.083,314839,0
2003-10-08,25.012,25.012,24.865,24.926,432113,0
2003-10-09,25.118,25.43,25.109,25.319,589245,0
2003-10-10,25.246,25.43,25.161,25.421,446124,0
2003-10-13,25.552,25.77,25.526,25.743,396159,0
2003-10-14,25.733,25.942,25.593,25.901,852395,0
2003-10-15,25.868,26.068,25.718,25.803,337811,0
2003-10-16,25.77,25.858,25.667,25.786,281182,0
2003-10-17,25.813,25.868,25.403,25.501,291288,0
2003-10-20,25.667,25.667,25.309,25.51,311048,0
2003-10-21,25.465,25.813,25.421,25.794,291288,0
2003-10-22,25.726,25.76,25.474,25.733,366526,0
2003-10-23,25.726,25.987,25.603,25.987,295542,0
2003-10-24,25.987,25.987,25.421,25.726,262001,0
2003-10-27,25.726,26.188,25.726,25.942,400296,0
2003-10-28,25.942,26.301,25.91,26.301,303695,0
2003-10-29,26.249,26.249,25.813,26.032,557768,0
2003-10-30,26.032,26.171,25.77,25.813,464043,0
2003-10-31,25.822,25.893,25.733,25.803,513436,0
2003-11-03,25.685,25.813,25.685,25.803,421553,0
2003-11-04,25.803,25.868,25.701,25.813,346253,0
2003-11-05,25.813,25.822,25.51,25.586,442447,0
2003-11-06,25.51,25.822,25.395,25.822,548123,0
2003-11-07,25.91,25.91,25.64,25.658,522622,0
2003-11-10,25.292,25.51,24.926,25.43,637026,0
2003-11-11,25.448,25.593,25.412,25.561,327359,0
2003-11-12,25.561,25.568,25.386,25.535,425450,0
2003-11-13,25.51,25.51,25.046,25.161,980467,0
2003-11-14,25.205,25.246,25.128,25.178,467375,0
2003-11-17,25.187,25.187,24.743,24.881,454512,0
2003-11-18,24.881,24.89,24.628,24.638,630595,0
2003-11-19,24.683,24.725,24.403,24.586,545368,0
2003-11-20,24.42,24.683,24.342,24.508,477022,0
2003-11-21,24.552,24.594,24.464,24.517,519634,0
2003-11-24,24.619,24.794,24.568,24.794,336433,0
2003-11-25,24.708,24.953,24.603,24.829,384446,0
2003-11-26,24.9,24.971,24.77,24.944,429240,0
2003-11-28,24.971,25.028,24.971,24.977,130023,0
2003-12-01,24.995,25.283,24.917,25.255,408338,0
2003-12-02,25.255,25.518,25.1,25.421,422349,0
2003-12-03,25.421,25.76,25.379,25.51,356878,0
2003-12-04,25.518,25.64,25.43,25.543,277162,0
2003-12-05,25.543,25.593,25.421,25.51,196643,0
2003-12-08,25.51,25.886,25.51,25.803,304156,0
2003-12-09,25.803,25.969,25.803,25.831,392713,0
2003-12-10,25.858,25.858,25.43,25.543,344357,0
2003-12-11,25.612,25.942,25.526,25.841,189296,0
2003-12-12,25.841,25.933,25.701,25.841,227312,0
2003-12-15,26.032,26.092,25.813,25.831,211923,0
2003-12-16,26.032,26.301,25.96,26.249,507117,0
2003-12-17,26.118,26.143,25.893,25.91,354811,0
2003-12-18,26.051,26.051,25.552,25.858,270042,0
2003-12-19,25.979,25.979,25.578,25.822,456347,0
2003-12-22,25.51,25.886,25.51,25.593,477250,0
2003-12-23,25.701,25.822,25.543,25.743,309668,0
2003-12-24,25.77,25.901,25.667,25.733,114059,0
2003-12-26,25.76,25.803,25.701,25.701,74314,0
2003-12-29,25.64,25.969,25.622,25.751,601533,0
2003-12-30,25.337,25.822,25.337,25.794,414425,0
2003-12-31,25.794,26.215,25.77,26.205,920506,0
2004-01-02,26.118,26.161,25.925,25.996,617271,0
2004-01-05,26.075,26.467,25.813,26.458,458532,0
2004-01-06,26.249,26.728,26.249,26.597,535261,0
2004-01-07,26.579,26.615,26.326,26.38,578906,0
2004-01-08,26.38,26.491,26.092,26.249,522394,0
2004-01-09,26.161,26.161,25.786,25.786,403283,0
2004-01-12,25.685,25.77,25.622,25.622,528938,0
2004-01-13,25.718,25.794,25.37,25.526,467720,0
2004-01-14,25.439,25.901,25.439,25.649,357796,0
2004-01-15,25.161,25.3,24.9,25.109,740402,0
2004-01-16,25.109,25.246,25.073,25.161,825975,0
2004-01-20,25.205,25.593,25.205,25.465,846418,0
2004-01-21,25.593,25.886,25.448,25.726,416493,0
2004-01-22,25.612,25.901,25.603,25.733,340223,0
2004-01-23,25.952,25.969,25.77,25.876,279689,0
2004-01-26,25.876,26.77,25.876,26.657,606702,0
2004-01-27,26.651,26.692,26.475,26.642,455314,0
2004-01-28,26.651,26.651,25.96,25.969,639554,0
2004-01-29,25.969,26.134,25.942,26.102,413848,0
2004-01-30,26.059,26.075,25.726,25.841,355389,0
2004-02-02,25.85,26.336,25.85,26.249,434063,0
2004-02-03,26.118,26.249,26.023,26.179,351823,0
2004-02-04,26.032,26.118,25.919,26.013,324599,0
2004-02-05,26.118,26.718,26.118,26.718,382031,0
2004-02-06,26.682,26.98,26.682,26.901,364342,0
2004-02-09,26.988,26.988,26.682,26.824,349295,0
2004-02-10,26.814,26.998,26.78,26.91,248333,0
2004-02-11,26.91,27.067,26.475,27.032,466917,0
2004-02-12,26.988,26.988,26.682,26.798,358486,0
2004-02-13,26.884,26.971,26.554,26.7,356072,0
2004-02-17,26.86,27.032,26.77,27.024,356072,0
2004-02-18,26.884,27.155,26.884,26.954,470015,0
2004-02-19,26.682,27.041,26.579,26.579,497698,0
2004-02-20,26.422,26.763,26.284,26.536,492986,0
2004-02-23,26.623,26.77,26.336,26.491,281528,0
2004-02-24,26.518,26.824,26.432,26.623,523889,0
2004-02-25,26.554,26.868,26.336,26.832,417298,0
2004-02-26,26.746,26.988,26.746,26.946,359408,0
2004-02-27,26.901,27.449,26.901,27.224,356189,0
2004-03-01,27.224,27.999,27.224,27.939,430504,0
2004-03-02,27.817,28.251,27.798,28.086,510795,0
2004-03-03,28.095,28.155,27.886,27.981,651154,0
2004-03-04,28.104,28.104,27.721,27.842,360208,0
2004-03-05,27.86,27.963,27.703,27.817,490230,0
2004-03-08,27.817,27.86,27.598,27.842,305533,0
2004-03-09,27.755,27.86,27.747,27.833,401214,0
2004-03-10,27.772,27.99,27.667,27.99,799556,0
2004-03-11,28.016,28.033,27.484,27.598,553639,0
2004-03-12,27.293,27.538,27.207,27.493,382149,0
2004-03-15,27.424,27.502,26.988,27.137,300364,0
2004-03-16,27.31,27.31,26.894,27.111,283366,0
2004-03-17,27.207,27.493,27.086,27.442,255452,0
2004-03-18,27.442,27.538,27.067,27.379,398920,0
2004-03-19,27.024,27.389,27.024,27.32,598549,0
2004-03-22,27.111,27.216,26.946,26.988,332640,0
2004-03-23,27.076,27.842,26.754,27.484,550191,0
2004-03-24,27.484,28.059,27.379,27.676,688256,0
2004-03-25,28.165,28.383,27.86,28.112,788301,0
2004-03-26,28.112,28.549,27.981,28.207,667352,0
2004-03-29,28.207,28.826,28.147,28.826,525264,0
2004-03-30,28.731,28.984,28.64,28.922,623015,0
2004-03-31,28.818,29.261,28.739,29.183,509071,0
2004-04-01,29.183,29.383,29.002,29.244,542493,0
2004-04-02,29.461,29.461,28.958,29.086,465883,0
2004-04-05,29.095,29.095,28.739,29.01,432573,0
2004-04-06,29.01,29.339,28.857,29.305,394439,0
2004-04-07,29.305,29.446,29.095,29.339,346884,0
2004-04-08,29.565,29.565,28.731,28.949,500915,0
2004-04-12,29.095,29.095,28.666,28.748,293358,0
2004-04-13,28.93,28.939,28.398,28.503,313923,0
2004-04-14,28.366,28.657,28.366,28.657,300938,0
2004-04-15,28.601,28.739,28.424,28.558,260963,0
2004-04-16,28.722,29.086,28.531,29.019,332640,0
2004-04-19,28.949,29.21,28.904,29.175,265678,0
2004-04-20,29.122,29.305,28.818,28.867,258210,0
2004-04-21,28.758,29.183,28.648,29.059,280263,0
2004-04-22,29.103,29.601,28.857,29.514,435787,0
2004-04-23,29.253,29.601,29.095,29.565,357912,0
2004-04-26,29.446,29.556,29.261,29.454,305304,0
2004-04-27,29.47,29.636,29.227,29.313,413391,0
2004-04-28,29.348,29.547,29.113,29.495,741093,0
2004-04-29,29.339,30.473,29.339,30.036,725588,0
2004-04-30,29.975,30.274,29.738,29.738,590160,0
2004-05-03,29.818,30.247,29.756,30.209,471049,0
2004-05-04,30.14,30.464,29.939,30.274,517570,0
2004-05-05,30.149,30.391,30.081,30.247,420281,0
2004-05-06,30.247,30.266,29.836,29.966,482769,0
2004-05-07,29.975,30.539,29.921,30.332,538129,0
2004-05-10,30.274,30.473,30.113,30.256,481501,0
2004-05-11,30.192,30.473,30.149,30.303,457610,0
2004-05-12,30.313,30.313,29.863,30.167,793352,0
2004-05-13,30.122,30.183,29.939,30.072,418217,0
2004-05-14,30.122,30.473,29.836,30.29,543185,0
2004-05-17,30.183,30.803,29.939,30.568,586488,0
2004-05-18,30.568,30.854,30.568,30.803,750624,0
2004-05-19,30.862,31.011,30.759,30.915,593954,0
2004-05-20,30.732,30.977,30.732,30.906,560644,0
2004-05-21,30.941,31.054,30.897,30.96,582926,0
2004-05-24,30.558,30.75,30.313,30.513,1109340,0
2004-05-25,30.429,30.539,30.295,30.447,785542,0
2004-05-26,30.522,30.664,30.332,30.481,599467,0
2004-05-27,30.558,30.732,30.384,30.697,582235,0
2004-05-28,30.611,30.968,30.568,30.862,1579131,0
2004-06-01,30.871,30.871,30.464,30.575,531008,0
2004-06-02,30.646,31.054,30.628,30.854,561562,0
2004-06-03,30.932,30.995,30.732,30.741,412699,0
2004-06-04,30.803,30.881,30.53,30.602,429125,0
2004-06-07,30.602,30.768,30.575,30.732,364460,0
2004-06-08,30.82,30.82,30.646,30.732,649892,0
2004-06-09,30.568,30.646,30.41,30.447,607160,0
2004-06-10,30.447,30.568,30.447,30.505,1083956,0
2004-06-14,30.429,30.473,30.238,30.295,287042,0
2004-06-15,30.256,30.473,30.209,30.473,1184461,0
2004-06-16,30.447,30.513,30.266,30.34,389154,0
2004-06-17,30.167,30.322,29.947,30.104,428784,0
2004-06-18,30.036,30.14,29.879,29.906,445324,0
2004-06-21,29.775,30.097,29.766,29.985,728915,0
2004-06-22,29.992,30.14,29.854,30.081,761422,0
2004-06-23,30.113,30.131,29.836,30.028,417070,0
2004-06-24,29.921,29.966,29.679,29.809,456118,0
2004-06-25,29.809,30.045,29.645,29.729,506773,0
2004-06-28,29.748,30.149,29.748,29.947,530088,0
2004-06-29,29.957,30.149,29.53,29.662,728113,0
2004-06-30,29.67,29.679,29.446,29.601,739940,0
2004-07-01,29.645,29.871,29.573,29.871,831718,0
2004-07-02,29.801,29.863,29.618,29.793,291750,0
2004-07-06,29.784,30.009,29.722,29.921,521363,0
2004-07-07,29.863,30.183,29.748,30.122,430161,0
2004-07-08,30.122,30.498,30.104,30.391,425336,0
2004-07-09,30.391,30.62,30.34,30.575,507233,0
2004-07-12,30.568,30.664,30.464,30.628,286812,0
2004-07-13,30.558,30.575,30.447,30.575,299099,0
2004-07-14,30.473,31.125,30.473,30.862,448539,0
2004-07-15,30.82,31.046,30.793,31.019,355389,0
2004-07-16,31.151,31.211,30.96,31.097,437398,0
2004-07-19,31.125,31.263,31.046,31.177,375370,0
2004-07-20,31.393,31.402,31.22,31.402,644263,0
2004-07-21,31.375,31.438,31.193,31.254,687798,0
2004-07-22,31.245,31.298,31.011,31.22,1074424,0
2004-07-23,31.168,31.238,31.046,31.125,483226,0
2004-07-26,31.08,31.168,30.768,30.82,620370,0
2004-07-27,30.995,31.037,30.689,30.803,643343,0
2004-07-28,30.768,30.768,30.122,30.366,596941,0
2004-07-29,30.366,30.845,30.357,30.838,771187,0
2004-07-30,30.845,31.142,30.672,31.142,444289,0
2004-08-02,31.142,31.202,30.881,31.011,593492,0
2004-08-03,30.167,30.322,29.601,30.174,1282439,0
2004-08-04,30.036,30.036,29.628,29.738,966682,0
2004-08-05,29.714,29.714,29.095,29.21,579136,0
2004-08-06,28.904,29.086,28.748,28.758,677575,0
2004-08-09,28.601,28.731,28.268,28.522,820116,0
2004-08-10,28.558,28.593,28.19,28.54,798522,0
2004-08-11,28.54,28.558,28.242,28.457,604520,0
2004-08-12,28.457,28.476,28.26,28.374,441186,0
2004-08-13,28.312,28.383,28.059,28.078,694804,0
2004-08-16,28.207,28.357,28.008,28.34,814147,0
2004-08-17,28.485,28.485,28.26,28.33,481850,0
2004-08-18,28.33,28.442,28.304,28.442,543874,0
2004-08-19,28.442,28.466,28.26,28.347,521705,0
2004-08-20,28.417,28.558,28.357,28.466,318627,0
2004-08-23,29.601,29.636,28.885,29.261,998614,0
2004-08-24,29.446,29.446,29.183,29.33,542034,0
2004-08-25,29.374,29.409,29.253,29.365,464157,0
2004-08-26,29.365,29.374,29.21,29.227,274175,0
2004-08-27,29.339,29.383,29.122,29.148,333329,0
2004-08-30,29.261,29.321,28.984,29.034,446242,0
2004-08-31,29.067,29.321,29.067,29.21,417410,0
2004-09-01,29.253,29.592,29.253,29.504,383412,0
2004-09-02,29.53,29.766,29.487,29.67,331608,0
2004-09-03,29.679,29.826,29.522,29.67,399952,0
2004-09-07,29.863,30.219,29.863,30.209,455773,0
2004-09-08,30.274,30.274,29.697,29.809,485179,0
2004-09-09,29.809,29.966,29.662,29.845,479548,0
2004-09-10,29.889,30.009,29.645,29.947,416029,0
2004-09-13,29.931,30.088,29.913,30.036,445093,0
2004-09-14,30.122,30.209,30.064,30.14,413506,0
2004-09-15,30.122,30.2,30,30.097,368823,0
2004-09-16,30.097,30.2,30.097,30.149,276357,0
2004-09-17,30.247,30.539,30.14,30.539,421088,0
2004-09-20,30.53,30.53,30.036,30.081,293244,0
2004-09-21,30.088,30.088,29.836,29.947,212265,0
2004-09-22,29.931,29.931,29.504,29.54,224095,0
2004-09-23,29.565,29.592,29.277,29.427,250744,0
2004-09-24,29.383,29.461,29.321,29.357,203191,0
2004-09-27,29.034,29.244,28.848,28.848,433262,0
2004-09-28,28.994,29.662,28.922,29.565,319662,0
2004-09-29,29.495,29.801,28.785,28.848,679297,0
2004-09-30,28.848,29.966,28.848,29.898,727997,0
2004-10-01,29.966,30.464,29.871,30.28,333905,0
2004-10-04,30.34,30.464,30.2,30.219,421891,0
2004-10-05,30.219,30.447,30.219,30.357,305764,0
2004-10-06,30.384,30.384,29.889,30.072,298069,0
2004-10-07,29.947,30.158,29.826,29.871,237420,0
2004-10-08,29.871,30.064,29.845,29.898,409598,0
2004-10-11,29.947,30.41,29.947,30.375,301858,0
2004-10-12,30.256,30.464,30.158,30.429,383639,0
2004-10-13,30.429,30.473,30,30.174,330228,0
2004-10-14,30.183,30.732,30.14,30.611,426946,0
2004-10-15,30.664,30.854,30.505,30.638,571213,0
2004-10-18,30.672,30.811,30.41,30.785,267170,0
2004-10-19,30.785,31.107,30.713,30.722,309098,0
2004-10-20,30.732,31.019,30.655,30.829,285549,0
2004-10-21,30.776,30.986,30.583,30.811,472425,0
2004-10-22,30.888,30.906,30.41,30.481,309898,0
2004-10-25,30.429,30.456,29.913,30.104,459106,0
2004-10-26,30.104,30.104,29.863,30.036,516882,0
2004-10-27,30.036,30.081,29.697,29.992,467720,0
2004-10-28,29.818,30.803,29.818,30.62,429240,0
2004-10-29,30.489,31.064,30.481,30.845,483914,0
2004-11-01,30.845,31.125,30.829,30.932,269123,0
2004-11-02,30.932,31.683,30.906,31.393,580516,0
2004-11-03,31.602,31.966,31.575,31.783,431308,0
2004-11-04,31.951,32.37,31.767,32.37,573044,0
2004-11-05,32.457,32.805,32.431,32.569,539164,0
2004-11-08,32.631,32.631,32.439,32.473,392602,0
2004-11-09,32.387,32.526,32.178,32.256,322193,0
2004-11-10,32.3,32.351,31.909,31.925,551109,0
2004-11-11,31.775,32.048,31.726,31.951,676770,0
2004-11-12,31.993,32.5,31.993,32.5,339301,0
2004-11-15,32.5,32.5,32.101,32.387,184929,0
2004-11-16,32.482,32.674,32.379,32.473,438888,0
2004-11-17,32.482,32.526,31.984,32.135,377897,0
2004-11-18,31.966,32.361,31.966,32.291,451064,0
2004-11-19,32.203,32.265,31.602,31.602,355154,0
2004-11-22,31.692,31.867,31.619,31.867,345278,0
2004-11-23,31.867,32.395,31.474,32.351,415113,0
2004-11-24,32.533,32.822,32.431,32.552,400987,0
2004-11-26,32.561,32.561,32.379,32.447,157934,0
2004-11-29,32.37,32.421,32.02,32.039,435902,0
2004-11-30,31.951,32.002,31.629,31.735,362275,0
2004-12-01,31.839,32.211,31.735,32.211,376751,0
2004-12-02,32.108,32.351,32.065,32.333,301512,0
2004-12-03,32.248,32.412,32.083,32.194,297839,0
2004-12-06,32.248,32.248,31.935,32.092,300364,0
2004-12-07,32.194,32.203,31.993,31.993,355154,0
2004-12-08,31.993,32.169,31.966,32.151,177691,0
2004-12-09,31.951,32.211,31.692,32.211,361125,0
2004-12-10,32.795,32.795,32.002,32.16,259593,0
2004-12-13,32.169,32.211,31.925,32.211,218006,0
2004-12-14,32.194,33.265,32.108,33.213,703647,0
2004-12-15,33.302,33.448,32.902,33.17,556277,0
2004-12-16,33.031,33.213,32.926,33.17,315411,0
2004-12-17,33.083,33.693,33.083,33.615,780716,0
2004-12-20,33.701,33.832,33.196,33.38,354348,0
2004-12-21,33.518,33.787,33.353,33.709,389732,0
2004-12-22,33.736,33.893,33.544,33.64,303352,0
2004-12-23,33.562,33.658,33.38,33.527,284168,0
2004-12-27,33.448,33.64,33.389,33.484,279460,0
2004-12-28,33.475,33.9,33.389,33.9,221110,0
2004-12-29,33.85,33.85,33.484,33.57,310931,0
2004-12-30,33.64,33.718,33.302,33.553,286353,0
2004-12-31,33.518,33.667,33.43,33.606,243281,0
2005-01-03,33.475,33.693,33.056,33.056,322650,0
2005-01-04,33.005,33.343,32.91,33.074,412124,0
2005-01-05,33.083,33.083,32.655,32.655,419476,0
2005-01-06,32.734,32.987,32.596,32.831,428663,0
2005-01-07,32.926,33.205,32.822,33.136,462894,0
2005-01-10,33.127,33.623,32.978,33.562,575574,0
2005-01-11,33.475,33.536,33.118,33.24,339071,0
2005-01-12,33.136,33.231,32.518,32.987,497126,0
2005-01-13,32.91,33.302,32.883,33.11,331494,0
2005-01-14,33.11,33.196,33.031,33.11,282333,0
2005-01-18,32.919,33.85,32.734,33.832,459219,0
2005-01-19,33.869,33.943,33.623,33.667,250055,0
2005-01-20,33.701,34.042,33.57,34.007,438200,0
2005-01-21,33.918,34.078,33.778,33.806,444403,0
2005-01-24,33.649,33.927,33.544,33.816,323223,0
2005-01-25,33.752,33.816,33.275,33.389,466917,0
2005-01-26,33.389,33.389,30.481,31.343,3295399,0
2005-01-27,31.254,32.239,31.125,32.178,1332863,0
2005-01-28,32.256,32.552,31.935,32.3,1184461,0
2005-01-31,32.3,32.578,32.284,32.361,849638,0
2005-02-01,32.239,32.491,32.039,32.387,678031,0
2005-02-02,32.351,32.926,32.351,32.926,611755,0
2005-02-03,33.031,33.074,32.578,32.71,390073,0
2005-02-04,32.814,32.97,32.682,32.952,360438,0
2005-02-07,32.952,33.118,32.874,32.978,395357,0
2005-02-08,33.083,33.162,32.561,32.944,446929,0
2005-02-09,32.848,32.856,32.333,32.447,391221,0
2005-02-10,32.403,32.7,32.387,32.5,309440,0
2005-02-11,32.561,33.014,32.457,32.665,450260,0
2005-02-14,32.691,33.179,32.561,33.066,349182,0
2005-02-15,32.952,33.397,32.892,33.284,357107,0
2005-02-16,33.284,33.328,32.978,33.162,385020,0
2005-02-17,33.127,33.17,32.779,32.788,506544,0
2005-02-18,32.725,33.022,32.674,32.926,439236,0
2005-02-22,32.71,32.831,32.431,32.431,356189,0
2005-02-23,32.561,32.874,32.431,32.751,437626,0
2005-02-24,32.788,33.066,32.569,32.997,416263,0
2005-02-25,32.883,33.083,32.779,33.074,468064,0
2005-02-28,32.848,33.083,32.848,33.074,316792,0
2005-03-01,33.038,33.083,33.005,33.066,352628,0
2005-03-02,32.997,33.275,32.822,33.118,337124,0
2005-03-03,33.154,33.17,32.856,32.934,286007,0
2005-03-04,32.987,33.302,32.874,33.302,401445,0
2005-03-07,33.24,33.24,32.97,33.066,279460,0
2005-03-08,33.17,33.335,33.118,33.265,231678,0
2005-03-09,33.213,33.256,32.919,33.11,243622,0
2005-03-10,33.083,33.144,32.864,33.074,399835,0
2005-03-11,33.136,33.413,32.569,32.779,410288,0
2005-03-14,32.719,32.919,32.561,32.919,459451,0
2005-03-15,33.056,33.083,32.518,32.743,368712,0
2005-03-16,32.648,32.864,32.387,32.431,289337,0
2005-03-17,32.431,32.431,31.966,32.248,426024,0
2005-03-18,32.361,32.361,31.925,31.993,937621,0
2005-03-21,32.03,32.083,31.839,32.002,454281,0
2005-03-22,30.473,31.298,28.818,29.784,2589802,0
2005-03-23,30.131,30.689,29.836,30.481,1500331,0
2005-03-24,30.473,30.793,30.375,30.456,805988,0
2005-03-28,30.473,30.558,30.332,30.349,989082,0
2005-03-29,30.349,30.539,30.295,30.429,896731,0
2005-03-30,30.473,30.568,30.174,30.174,1098888,0
2005-03-31,30.209,30.322,29.826,29.975,1016186,0
2005-04-01,30,30.149,29.583,29.809,523545,0
2005-04-04,29.863,30.036,29.801,29.947,492414,0
2005-04-05,30.036,30.088,29.826,30.018,394439,0
2005-04-06,30.072,30.104,29.809,29.889,433607,0
2005-04-07,29.889,30.322,29.879,30.167,565123,0
2005-04-08,30.167,30.313,30.113,30.247,525726,0
2005-04-11,30.29,30.384,30.209,30.256,455543,0
2005-04-12,30.28,30.558,30.209,30.375,597975,0
2005-04-13,30.384,30.464,29.931,29.957,520902,0
2005-04-14,30.036,30.192,29.898,30.028,581204,0
2005-04-15,29.966,30.219,29.775,29.854,951175,0
2005-04-18,29.775,30.238,29.775,30.097,620598,0
2005-04-19,30.097,30.266,29.975,30.064,482537,0
2005-04-20,30.122,30.122,29.688,29.793,483572,0
2005-04-21,29.992,30.332,29.809,30.295,580167,0
2005-04-22,30.295,30.513,30.009,30.183,702268,0
2005-04-25,30.174,30.498,30.149,30.41,451756,0
2005-04-26,30.295,30.473,30.14,30.167,485753,0
2005-04-27,29.863,30.036,29.201,29.939,724436,0
2005-04-28,29.766,30.088,29.729,29.947,675736,0
2005-04-29,30.209,30.209,29.863,30.113,560067,0
2005-05-02,30.113,30.473,30.113,30.29,432914,0
2005-05-03,30.072,30.438,30.009,30.192,448653,0
2005-05-04,30.122,30.438,29.947,30.34,569946,0
2005-05-05,30.14,30.29,29.645,29.863,606702,0
2005-05-06,29.863,29.931,29.601,29.688,643231,0
2005-05-09,29.427,30.036,29.427,30,510678,0
2005-05-10,29.939,29.985,29.775,29.836,713752,0
2005-05-11,29.729,29.775,29.427,29.522,708585,0
2005-05-12,29.495,29.601,29.365,29.479,614169,0
2005-05-13,29.514,29.514,29.166,29.218,722485,0
2005-05-16,29.504,30.29,29.446,30.2,828504,0
2005-05-17,30.113,30.464,29.628,30.384,1020206,0
2005-05-18,30.513,30.732,30.192,30.456,552028,0
2005-05-19,30.464,30.706,30.349,30.489,531928,0
2005-05-20,30.568,30.568,30.036,30.247,705717,0
2005-05-23,30.256,30.256,29.809,30.018,433491,0
2005-05-24,29.863,30.009,29.722,29.854,464618,0
2005-05-25,29.854,29.931,29.504,29.67,841482,0
2005-05-26,29.756,30.009,29.706,29.863,470708,0
2005-05-27,29.863,29.863,29.54,29.729,518261,0
2005-05-31,29.662,29.784,29.461,29.461,482998,0
2005-06-01,29.514,29.854,29.409,29.573,658852,0
2005-06-02,29.547,29.547,29.244,29.461,415917,0
2005-06-03,29.383,29.514,29.076,29.103,622553,0
2005-06-06,29.05,29.339,29.019,29.253,329885,0
2005-06-07,29.253,29.436,29.019,29.166,525726,0
2005-06-08,29.166,29.201,28.601,28.609,941870,0
2005-06-09,28.442,28.748,28.294,28.494,650350,0
2005-06-10,29.383,29.383,28.626,28.731,1849401,0
2005-06-13,28.731,28.857,28.618,28.731,1331716,0
2005-06-14,28.685,28.794,28.584,28.601,441876,0
2005-06-15,28.694,29.027,28.457,29.027,692048,0
2005-06-16,29.002,29.122,28.904,29.076,572473,0
2005-06-17,29.253,29.261,29.076,29.21,685614,0
2005-06-20,29.034,29.261,28.994,29.166,396506,0
2005-06-21,29.235,29.321,29.027,29.103,833442,0
2005-06-22,29.175,29.436,29.14,29.218,463013,0
2005-06-23,29.201,29.296,28.867,28.885,589931,0
2005-06-24,28.949,29.218,28.922,28.958,591655,0
2005-06-27,29.034,29.131,28.939,29.067,353315,0
2005-06-28,29.201,29.514,29.059,29.514,671597,0
2005-06-29,29.522,29.547,28.994,28.994,637945,0
2005-06-30,27.641,28.54,27.329,28.45,2374666,0
2005-07-01,28.601,28.775,28.294,28.512,815523,0
2005-07-05,28.512,28.512,28.051,28.398,693771,0
2005-07-06,28.225,28.251,27.582,27.747,696869,0
2005-07-07,27.582,27.676,27.224,27.563,1197784,0
2005-07-08,27.598,28.357,27.546,28.233,872382,0
2005-07-11,28.233,28.347,28.165,28.216,989311,0
2005-07-12,28.104,28.277,28.086,28.19,858713,0
2005-07-13,28.207,28.576,28.19,28.558,742930,0
2005-07-14,28.704,29.002,28.704,28.913,745457,0
2005-07-15,29.002,29.183,28.857,29.183,827583,0
2005-07-18,29.21,29.618,29.21,29.61,1426247,0
2005-07-19,29.645,29.756,29.253,29.487,998844,0
2005-07-20,29.583,29.854,29.487,29.818,749131,0
2005-07-21,29.863,29.863,29.53,29.738,725124,0
2005-07-22,29.766,29.992,29.645,29.992,761765,0
2005-07-25,29.863,29.985,29.738,29.871,415340,0
2005-07-26,29.975,30.209,29.826,29.939,626112,0
2005-07-27,29.939,30.158,29.854,30.055,565355,0
2005-07-28,30.122,30.349,30.064,30.303,293358,0
2005-07-29,30.322,30.456,30.192,30.28,577188,0
2005-08-01,30.209,30.266,29.583,29.618,506427,0
2005-08-02,29.618,29.947,29.592,29.818,620948,0
2005-08-03,29.645,29.939,29.601,29.871,712147,0
2005-08-04,29.775,29.775,29.348,29.547,653452,0
2005-08-05,29.339,29.383,28.867,29.131,550765,0
2005-08-08,29.183,29.286,28.812,28.939,402938,0
2005-08-09,29.002,29.131,28.826,28.885,301285,0
2005-08-10,29.034,29.427,28.949,29.175,562710,0
2005-08-11,29.157,29.436,29.131,29.436,218238,0
2005-08-12,29.313,29.556,29.192,29.418,315297,0
2005-08-15,29.33,29.636,29.296,29.573,266365,0
2005-08-16,29.645,29.679,29.113,29.131,268547,0
2005-08-17,28.93,29.261,28.93,29.261,390878,0
2005-08-18,29.296,29.729,29.166,29.688,567536,0
2005-08-19,29.818,29.966,29.601,29.863,605324,0
2005-08-22,29.863,30.174,29.863,30.113,504592,0
2005-08-23,30.104,30.183,29.556,29.628,439694,0
2005-08-24,29.645,29.818,29.305,29.383,390187,0
2005-08-25,29.401,29.547,29.348,29.547,281182,0
2005-08-26,29.504,29.583,29.253,29.401,266481,0
2005-08-29,29.392,29.793,29.261,29.738,250744,0
2005-08-30,29.655,29.679,29.059,29.253,381457,0
2005-08-31,29.33,29.522,29.034,29.522,573625,0
2005-09-01,29.47,29.504,28.826,29.122,752463,0
2005-09-02,29.166,29.253,29.002,29.192,322878,0
2005-09-06,29.21,29.383,28.885,28.913,501147,0
2005-09-07,26.092,26.249,25.205,25.493,8103195,0
2005-09-08,25.36,25.813,25.255,25.456,1613815,0
2005-09-09,25.43,25.586,25.328,25.586,922575,0
2005-09-12,25.603,26.152,25.603,26.134,1714550,0
2005-09-13,26.068,26.197,26.004,26.118,741667,0
2005-09-14,26.292,26.682,26.258,26.38,1182624,0
2005-09-15,26.554,26.718,26.38,26.545,670569,0
2005-09-16,26.728,27.076,26.651,27.041,1308629,0
2005-09-19,27.101,27.101,26.806,26.86,1273706,0
2005-09-20,26.86,27.041,26.737,26.962,1708006,0
2005-09-21,26.86,26.988,26.597,26.988,1032840,0
2005-09-22,26.988,27.05,26.814,26.998,788072,0
2005-09-23,26.884,27.197,26.884,27.086,612448,0
2005-09-26,27.197,27.207,26.918,27.024,1242351,0
2005-09-27,26.962,27.12,26.868,26.988,1465527,0
2005-09-28,27.468,28.033,27.424,27.86,1158848,0
2005-09-29,27.86,28.19,27.659,28.19,1311037,0
2005-09-30,28.391,28.593,28.294,28.408,917634,0
2005-10-03,28.476,28.704,28.424,28.457,981040,0
2005-10-04,28.54,28.685,28.424,28.466,1018832,0
2005-10-05,28.251,28.558,28.207,28.466,892712,0
2005-10-06,28.442,28.531,27.424,27.607,1098543,0
2005-10-07,27.598,27.807,27.459,27.772,664710,0
2005-10-10,27.772,27.772,27.424,27.459,620948,0
2005-10-11,27.459,27.484,26.894,26.946,1237071,0
2005-10-12,26.875,27.197,26.754,27.024,747182,0
2005-10-13,26.901,27.12,26.623,26.824,630134,0
2005-10-14,26.954,27.101,26.7,26.824,600039,0
2005-10-17,26.927,27.015,26.675,26.798,621178,0
2005-10-18,26.868,26.946,26.484,26.589,501256,0
2005-10-19,26.589,26.77,26.24,26.563,582355,0
2005-10-20,26.563,26.746,26.197,26.205,433262,0
2005-10-21,26.5,26.692,26.134,26.491,665627,0
2005-10-24,26.491,26.682,26.231,26.371,503901,0
2005-10-25,26.249,26.449,26.023,26.215,473348,0
2005-10-26,26.215,26.284,25.987,25.987,668040,0
2005-10-27,26.041,26.041,25.709,25.709,397653,0
2005-10-28,25.718,26.215,25.718,26.215,528370,0
2005-10-31,26.215,26.508,26.197,26.371,677112,0
2005-11-01,26.371,26.371,26.102,26.134,432113,0
2005-11-02,26.092,26.197,25.786,26.023,709156,0
2005-11-03,26.161,26.161,25.794,25.942,698361,0
2005-11-04,26.092,26.309,26.004,26.134,1085334,0
2005-11-07,26.249,26.344,26.118,26.152,402362,0
2005-11-08,26.118,26.336,26.118,26.317,439003,0
2005-11-09,26.188,26.527,26.134,26.5,344357,0
2005-11-10,26.589,26.78,26.414,26.746,338614,0
2005-11-11,26.746,26.875,26.651,26.814,407070,0
2005-11-14,26.901,26.954,26.728,26.954,515041,0
2005-11-15,26.832,26.901,26.38,26.508,460256,0
2005-11-16,26.597,26.642,26.508,26.573,332179,0
2005-11-17,26.536,26.615,26.439,26.545,363886,0
2005-11-18,26.77,26.789,26.554,26.666,337353,0
2005-11-21,26.798,26.988,26.682,26.901,395701,0
2005-11-22,26.988,27.128,26.927,27.111,488855,0
2005-11-23,27.015,27.207,26.988,27.189,386742,0
2005-11-25,27.31,27.424,27.128,27.163,141049,0
2005-11-28,27.293,27.433,27.207,27.31,405122,0
2005-11-29,27.424,27.703,27.207,27.276,492185,0
2005-11-30,27.424,27.546,27.155,27.18,646791,0
2005-12-01,27.32,27.616,27.284,27.572,464157,0
2005-12-02,27.659,27.703,27.442,27.685,453019,0
2005-12-05,27.512,27.607,27.252,27.31,558463,0
2005-12-06,27.512,27.73,27.459,27.529,1204791,0
2005-12-07,27.598,27.598,27.128,27.224,358486,0
2005-12-08,27.224,27.224,25.979,26.032,1522157,0
2005-12-09,26.134,26.467,26.134,26.24,426487,0
2005-12-12,26.118,26.205,25.76,25.96,634846,0
2005-12-13,25.841,26.24,25.77,26.152,784396,0
2005-12-14,26.118,26.554,26.118,26.398,607050,0
2005-12-15,26.317,26.536,26.197,26.536,598433,0
2005-12-16,26.536,26.692,26.336,26.362,627148,0
2005-12-19,26.554,26.675,26.258,26.301,554786,0
2005-12-20,26.389,26.554,26.161,26.276,447272,0
2005-12-21,26.458,26.728,26.414,26.632,508724,0
2005-12-22,26.615,26.709,26.38,26.666,336088,0
2005-12-23,26.806,26.868,26.536,26.615,240867,0
2005-12-27,26.605,26.91,26.589,26.737,349988,0
2005-12-28,26.579,26.718,26.484,26.573,322878,0
2005-12-29,26.491,26.832,26.491,26.832,462321,0
2005-12-30,26.77,26.918,26.682,26.918,640357,0
2006-01-03,27.155,27.197,26.682,27.17,830224,0
2006-01-04,27.303,27.955,27.252,27.955,1213175,0
2006-01-05,27.86,27.903,27.721,27.807,890641,0
2006-01-06,27.86,27.99,27.389,27.512,1401435,0
2006-01-09,27.424,27.554,27.18,27.207,1222480,0
2006-01-10,27.059,27.111,26.632,26.77,979316,0
2006-01-11,26.77,26.875,26.336,26.354,1043985,0
2006-01-12,26.284,26.78,26.258,26.718,556277,0
2006-01-13,26.78,27.189,26.77,26.86,417070,0
2006-01-17,26.884,26.954,26.692,26.709,303003,0
2006-01-18,26.545,27.163,26.518,26.692,512633,0
2006-01-19,26.728,26.971,26.573,26.901,287272,0
2006-01-20,26.728,26.875,26.545,26.545,420281,0
2006-01-23,27.641,27.755,26.814,27.207,711457,0
2006-01-24,27.293,27.449,27.015,27.373,1042835,0
2006-01-25,27.424,27.598,26.824,26.988,1085105,0
2006-01-26,27.163,27.641,26.789,26.901,646673,0
2006-01-27,27.059,27.189,26.875,27.128,345849,0
2006-01-30,27.076,27.111,26.666,26.718,491953,0
2006-01-31,26.623,26.642,26.276,26.301,1061790,0
2006-02-01,26.197,26.682,26.197,26.484,564894,0
2006-02-02,26.407,26.632,26.389,26.536,326900,0
2006-02-03,26.354,26.746,26.354,26.651,476334,0
2006-02-06,26.573,26.927,26.573,26.754,570979,0
2006-02-07,26.554,26.824,26.518,26.78,745916,0
2006-02-08,26.77,27.284,26.675,27.276,739022,0
2006-02-09,27.267,27.703,27.216,27.512,915337,0
2006-02-10,27.468,27.78,27.398,27.78,599007,0
2006-02-13,27.695,27.772,27.468,27.582,492759,0
2006-02-14,27.554,27.842,27.424,27.703,811962,0
2006-02-15,27.598,28.033,27.529,27.971,380081,0
2006-02-16,27.955,28.34,27.867,28.34,333447,0
2006-02-17,28.424,28.818,28.174,28.64,750511,0
2006-02-21,28.601,28.93,28.549,28.64,1115199,0
2006-02-22,28.618,29.027,28.558,28.601,887772,0
2006-02-23,28.601,29.227,28.601,28.994,1063048,0
2006-02-24,28.904,29.131,28.904,29.05,543068,0
2006-02-27,29.002,29.095,28.826,28.949,414307,0
2006-02-28,28.812,28.904,28.503,28.584,896386,0
2006-03-01,28.601,28.731,28.383,28.558,384675,0
2006-03-02,28.466,28.675,28.347,28.531,482769,0
2006-03-03,28.466,28.785,28.357,28.601,373993,0
2006-03-06,28.601,28.666,28.374,28.485,361584,0
2006-03-07,28.434,28.666,27.763,28.549,444635,0
2006-03-08,28.549,29.002,28.485,28.885,442334,0
2006-03-09,28.84,29.166,28.84,29.095,429240,0
2006-03-10,29.14,29.427,29.01,29.383,585797,0
2006-03-13,29.348,29.645,29.296,29.504,596941,0
2006-03-14,29.427,29.655,29.374,29.655,384557,0
2006-03-15,29.618,29.636,29.514,29.556,445553,0
2006-03-16,29.54,29.845,29.47,29.836,703530,0
2006-03-17,29.966,29.966,29.573,29.921,616121,0
2006-03-20,29.775,29.818,29.487,29.655,691703,0
2006-03-21,28.885,30.498,28.731,30.391,1399482,0
2006-03-22,30.34,30.419,30.036,30.313,1018942,0
2006-03-23,30.158,30.489,30.14,30.473,709156,0
2006-03-24,30.473,30.513,30.313,30.505,522968,0
2006-03-27,30.384,30.41,29.61,29.809,706517,0
2006-03-28,29.722,29.766,29.495,29.514,562139,0
2006-03-29,29.392,29.826,29.313,29.748,443254,0
2006-03-30,29.53,29.628,29.305,29.339,424761,0
2006-03-31,29.401,29.601,29.277,29.479,440498,0
2006-04-03,29.427,29.697,29.227,29.479,659544,0
2006-04-04,29.53,29.801,29.487,29.775,476334,0
2006-04-05,29.679,29.793,29.401,29.583,460943,0
2006-04-06,29.592,29.592,29.227,29.321,262001,0
2006-04-07,29.365,29.54,29.21,29.461,466225,0
2006-04-10,29.556,29.766,29.446,29.679,481732,0
2006-04-11,29.801,29.801,29.305,29.436,612559,0
2006-04-12,29.514,29.547,29.269,29.339,312998,0
2006-04-13,29.296,29.348,29.148,29.218,382838,0
2006-04-17,29.166,29.192,28.913,29.076,406383,0
2006-04-18,29.076,29.14,28.93,28.93,620142,0
2006-04-19,28.994,29.313,28.922,29.21,541001,0
2006-04-20,29.21,29.655,29.095,29.592,455773,0
2006-04-21,29.784,29.947,29.688,29.871,689520,0
2006-04-24,29.871,29.939,29.729,29.845,426825,0
2006-04-25,29.889,30.167,29.729,30.104,530550,0
2006-04-26,30.104,30.313,30.088,30.256,385708,0
2006-04-27,30.29,30.539,30.064,30.481,487708,0
2006-04-28,30.498,30.505,30.14,30.322,386855,0
2006-05-01,30.192,30.522,30.174,30.209,459793,0
2006-05-02,30.167,30.681,30.036,30.611,357796,0
2006-05-03,30.732,30.829,29.939,29.985,737185,0
2006-05-04,29.957,30.332,29.957,30.149,358025,0
2006-05-05,30.274,30.568,30.113,30.489,512514,0
2006-05-08,30.419,30.785,30.34,30.568,396850,0
2006-05-09,30.611,30.741,30.456,30.689,299446,0
2006-05-10,30.741,30.897,30.332,30.611,343896,0
2006-05-11,30.575,30.575,30.072,30.219,319777,0
2006-05-12,30.113,30.209,29.775,30.14,524923,0
2006-05-15,29.992,30.593,29.879,30.505,454281,0
2006-05-16,30.489,30.838,30.419,30.776,493907,0
2006-05-17,30.638,30.793,30.274,30.332,431308,0
2006-05-18,30.295,30.41,30.028,30.209,298297,0
2006-05-19,30.29,30.558,29.975,30.489,729144,0
2006-05-22,30.401,30.664,30.266,30.322,502637,0
2006-05-23,30.384,30.513,30.097,30.122,673090,0
2006-05-24,30.104,30.384,30.018,30.228,688947,0
2006-05-25,30.34,30.438,30.097,30.401,1117609,0
2006-05-26,30.384,30.489,30.28,30.429,747182,0
2006-05-30,30.513,30.646,30.192,30.209,703647,0
2006-05-31,30.266,30.322,29.871,29.992,870081,0
2006-06-01,29.906,30.036,29.706,29.863,1105435,0
2006-06-02,29.845,29.863,29.556,29.722,859514,0
2006-06-05,29.679,29.906,29.383,29.401,580627,0
2006-06-06,29.401,29.688,29.148,29.339,691703,0
2006-06-07,29.383,29.573,29.253,29.305,438200,0
2006-06-08,29.401,29.401,28.2,28.904,1369847,0
2006-06-09,28.833,29.086,28.833,28.93,706403,0
2006-06-12,29.086,29.392,28.895,28.949,572130,0
2006-06-13,28.913,29.019,28.576,28.584,689748,0
2006-06-14,28.54,28.722,28.383,28.593,810236,0
2006-06-15,28.648,28.731,28.485,28.722,643231,0
2006-06-16,28.722,28.794,28.666,28.704,1040538,0
2006-06-19,28.767,28.818,28.398,28.466,532617,0
2006-06-20,28.503,28.64,28.424,28.512,1042031,0
2006-06-21,28.503,28.593,28.33,28.398,677689,0
2006-06-22,28.408,28.442,28.165,28.33,637717,0
2006-06-23,28.251,28.417,28.051,28.34,1123583,0
2006-06-26,28.312,28.601,28.26,28.593,1348256,0
2006-06-27,28.549,28.593,28.277,28.442,824830,0
2006-06-28,28.949,29.348,28.722,29.21,2116112,0
2006-06-29,29.166,29.339,29.067,29.244,1005506,0
2006-06-30,29.33,29.33,29.027,29.21,1259808,0
2006-07-03,29.296,29.565,29.261,29.436,314380,0
2006-07-05,29.365,29.54,29.076,29.218,957034,0
2006-07-06,29.688,29.913,29.522,29.801,2133111,0
2006-07-07,29.818,29.906,29.636,29.688,859859,0
2006-07-10,29.889,30,29.714,29.947,705026,0
2006-07-11,30.045,30.313,29.931,30.295,492185,0
2006-07-12,30.266,30.401,30.072,30.209,771988,0
2006-07-13,30.2,30.247,29.906,29.985,1001831,0
2006-07-14,29.985,30.149,29.748,29.818,827470,0
2006-07-17,29.836,30.088,29.809,29.985,796800,0
2006-07-18,30.028,30.167,29.879,30.113,595218,0
2006-07-19,30.14,30.419,30.122,30.357,594528,0
2006-07-20,30.28,30.429,30.209,30.274,510103,0
2006-07-21,30.401,30.401,30.167,30.313,560988,0
2006-07-24,30.274,30.391,30.113,30.391,567306,0
2006-07-25,30.29,30.915,30.167,30.803,879615,0
2006-07-26,30.689,30.82,30.247,30.357,826092,0
2006-07-27,30.295,30.438,30.104,30.131,590278,0
2006-07-28,30.149,30.41,30.104,30.322,460369,0
2006-07-31,30.29,30.628,30.036,30.522,784166,0
2006-08-01,30.489,30.888,30.464,30.838,738337,0
2006-08-02,30.854,30.862,30.313,30.438,910400,0
2006-08-03,30.429,30.558,30.256,30.522,780838,0
2006-08-04,30.583,30.845,30.464,30.759,580396,0
2006-08-07,30.575,30.838,30.295,30.697,539735,0
2006-08-08,30.803,30.977,30.638,30.951,575113,0
2006-08-09,31.046,31.254,30.906,30.941,726502,0
2006-08-10,30.906,31.383,30.811,31.375,618308,0
2006-08-11,31.245,31.334,30.932,31.037,482537,0
2006-08-14,31.125,31.254,30.977,31.037,641505,0
2006-08-15,31.089,31.211,31.011,31.125,396388,0
2006-08-16,31.125,31.168,30.977,31.107,329768,0
2006-08-17,31.064,31.071,30.811,30.906,556626,0
2006-08-18,30.906,30.995,30.829,30.923,488164,0
2006-08-21,31.071,31.298,31.019,31.254,305420,0
2006-08-22,31.193,31.474,31.177,31.446,390760,0
2006-08-23,31.455,31.557,30.977,30.977,263149,0
2006-08-24,31.054,31.334,30.986,31.211,372613,0
2006-08-25,31.168,31.245,30.977,31.08,241328,0
2006-08-28,31.08,31.281,30.854,31.133,249366,0
2006-08-29,31.186,31.638,31.186,31.584,395586,0
2006-08-30,31.499,31.647,31.351,31.383,405579,0
2006-08-31,31.343,31.709,31.343,31.709,334936,0
2006-09-01,31.775,31.993,31.611,31.951,244657,0
2006-09-05,31.951,32.03,31.647,31.709,513778,0
2006-09-06,31.575,31.892,31.429,31.882,431540,0
2006-09-07,31.909,31.984,31.657,31.709,402594,0
2006-09-08,31.793,31.951,31.726,31.9,581548,0
2006-09-11,31.875,31.9,31.557,31.857,721223,0
2006-09-12,31.918,32.02,31.692,32.002,651500,0
2006-09-13,31.892,32.361,31.867,32.151,965419,0
2006-09-14,32.151,32.211,31.966,31.993,599927,0
2006-09-15,31.993,32.309,31.925,32.142,792321,0
2006-09-18,32.142,32.169,31.726,31.757,528710,0
2006-09-19,31.735,31.975,31.674,31.918,537900,0
2006-09-20,32.126,32.169,31.984,31.984,389611,0
2006-09-21,32.074,32.203,31.909,32.002,576037,0
2006-09-22,32.092,32.108,31.867,31.909,373993,0
2006-09-25,32.039,32.248,31.848,32.186,410516,0
2006-09-26,32.194,32.351,31.909,32.256,780032,0
2006-09-27,33.083,34.26,33.083,33.335,2498371,0
2006-09-28,32.284,32.839,31.892,32.552,1588087,0
2006-09-29,32.491,33.127,32.351,33.066,980348,0
2006-10-02,33.11,33.127,32.596,32.883,756141,0
2006-10-03,32.779,32.874,32.578,32.719,573164,0
2006-10-04,32.586,33.092,32.412,33.092,553521,0
2006-10-05,32.97,33.005,32.569,32.831,729719,0
2006-10-06,32.76,32.902,32.439,32.491,449227,0
2006-10-09,32.5,32.814,32.342,32.743,433720,0
2006-10-10,32.814,32.831,32.135,32.482,726159,0
2006-10-11,32.5,32.518,32.03,32.03,1201115,0
2006-10-12,32.02,32.465,31.857,32.395,762916,0
2006-10-13,32.431,32.465,31.96,31.984,878011,0
2006-10-16,31.951,32.203,31.82,32.203,561101,0
2006-10-17,32.203,32.309,31.993,32.194,485407,0
2006-10-18,32.248,32.5,32.203,32.403,439119,0
2006-10-19,32.412,32.533,32.16,32.509,487589,0
2006-10-20,32.509,32.509,32.126,32.22,403856,0
2006-10-23,32.135,32.325,32.03,32.211,620720,0
2006-10-24,32.151,32.16,31.951,32.108,372381,0
2006-10-25,32.02,32.186,31.875,32.116,257181,0
2006-10-26,32.22,32.317,31.96,32.274,391566,0
2006-10-27,32.142,32.142,31.717,31.951,464618,0
2006-10-30,31.951,32.325,31.875,32.142,680562,0
2006-10-31,32.239,32.596,32.239,32.561,569258,0
2006-11-01,32.518,32.691,32.351,32.431,360093,0
2006-11-02,32.342,32.509,32.203,32.309,445093,0
2006-11-03,32.309,32.37,31.984,32.126,404086,0
2006-11-06,32.151,32.351,32.142,32.265,534107,0
2006-11-07,32.333,32.465,32.151,32.169,389040,0
2006-11-08,32.178,32.5,32.142,32.465,536178,0
2006-11-09,32.569,32.648,32.211,32.309,455432,0
2006-11-10,32.412,32.795,32.274,32.71,818050,0
2006-11-13,32.648,33.005,32.561,32.952,626001,0
2006-11-14,32.934,33.136,32.725,33.101,505857,0
2006-11-15,33.038,33.343,32.848,33.247,755107,0
2006-11-16,33.318,33.562,33.221,33.448,720302,0
2006-11-17,33.405,33.676,33.275,33.667,634957,0
2006-11-20,33.693,33.97,33.693,33.885,710767,0
2006-11-21,33.869,34.007,33.693,33.759,438083,0
2006-11-22,33.709,33.859,33.536,33.752,379734,0
2006-11-24,33.64,33.718,33.527,33.615,180221,0
2006-11-27,33.397,33.397,33.038,33.118,467720,0
2006-11-28,33.014,33.421,33.014,33.353,470015,0
2006-11-29,33.456,33.553,33.302,33.544,367558,0
2006-11-30,33.484,33.759,33.413,33.709,495977,0
2006-12-01,33.693,33.825,33.466,33.825,402479,0
2006-12-04,33.91,34.152,33.778,34.068,513665,0
2006-12-05,33.943,34.126,33.935,34.1,330343,0
2006-12-06,34.171,34.3,34.042,34.217,489546,0
2006-12-07,34.108,34.152,33.778,33.825,588784,0
2006-12-08,33.832,34.126,33.832,34.068,362046,0
2006-12-11,34.016,34.152,33.935,34.126,608309,0
2006-12-12,33.997,34.475,33.988,34.409,581663,0
2006-12-13,34.546,34.651,34.243,34.336,414884,0
2006-12-14,34.336,34.546,34.225,34.291,368017,0
2006-12-15,34.126,34.467,34.092,34.308,776928,0
2006-12-18,34.291,34.399,34.217,34.317,639208,0
2006-12-19,34.26,34.372,34.126,34.336,754760,0
2006-12-20,34.275,34.527,34.161,34.459,445436,0
2006-12-21,34.475,34.666,33.951,34.025,716282,0
2006-12-22,33.98,33.98,33.787,33.98,463472,0
2006-12-26,33.988,34.284,33.84,34.225,356878,0
2006-12-27,34.308,34.308,33.825,33.893,458642,0
2006-12-28,33.84,34.016,33.84,33.918,273143,0
2006-12-29,33.893,33.961,33.553,33.57,281986,0
2007-01-03,33.536,33.536,33.17,33.43,853427,0
2007-01-04,33.448,33.511,33.083,33.275,654830,0
2007-01-05,33.247,33.421,33.005,33.074,513665,0
2007-01-08,33.031,33.127,32.596,32.997,785198,0
2007-01-09,33.092,33.221,33.022,33.11,661838,0
2007-01-10,33.083,33.127,32.874,33.066,400757,0
2007-01-11,33.154,33.43,33.056,33.205,510448,0
2007-01-12,33.221,33.221,32.961,33.066,586374,0
2007-01-16,33.127,33.213,33.047,33.118,823561,0
2007-01-17,33.022,33.265,32.934,33.11,485523,0
2007-01-18,32.342,33.162,32.342,33.083,461290,0
2007-01-19,33.118,33.284,32.987,33.196,493793,0
2007-01-22,33.205,33.615,33.179,33.456,478171,0
2007-01-23,33.466,34.199,33.397,33.728,982417,0
2007-01-24,33.693,33.816,32.596,33.511,584881,0
2007-01-25,33.606,34.27,33.518,34.117,839758,0
2007-01-26,33.649,33.918,33.466,33.518,590050,0
2007-01-29,33.405,33.797,33.284,33.553,539855,0
2007-01-30,33.769,33.918,33.544,33.806,500225,0
2007-01-31,33.736,34.042,33.578,33.988,479896,0
2007-02-01,34.052,34.161,33.885,34.126,373188,0
2007-02-02,34.189,34.354,34.034,34.108,385361,0
2007-02-05,33.988,34.225,33.885,34.161,369857,0
2007-02-06,34.161,34.243,33.997,34.052,353544,0
2007-02-07,34.034,34.199,33.935,34.092,301056,0
2007-02-08,34.152,34.199,33.869,34.078,373301,0
2007-02-09,34.052,34.225,33.885,33.98,294623,0
2007-02-12,33.918,34.086,33.816,33.893,230641,0
2007-02-13,33.961,34.217,33.893,34.189,193944,0
2007-02-14,34.171,34.3,34.042,34.189,309099,0
2007-02-15,34.06,34.381,34.034,34.078,385824,0
2007-02-16,33.961,34.207,33.951,34.199,495172,0
2007-02-20,34.199,34.418,33.961,34.363,295886,0
2007-02-21,34.363,34.39,33.98,34.3,287731,0
2007-02-22,34.291,34.442,34.171,34.26,250055,0
2007-02-23,34.284,34.372,34.171,34.27,234550,0
2007-02-26,34.26,34.467,34.199,34.409,215305,0
2007-02-27,34.409,34.409,33.083,33.179,811847,0
2007-02-28,33.136,33.544,33.031,33.335,662873,0
2007-03-01,33.031,33.188,32.387,32.987,755231,0
2007-03-02,32.952,33.074,32.631,32.631,502180,0
2007-03-05,32.543,32.665,32.239,32.457,593498,0
2007-03-06,32.457,32.613,32.057,32.116,1038930,0
2007-03-07,32.116,32.256,31.935,31.951,915107,0
2007-03-08,32.151,32.76,32.151,32.578,873527,0
2007-03-09,32.596,32.864,32.596,32.674,463354,0
2007-03-12,32.7,33.265,32.518,33.118,784396,0
2007-03-13,33.092,33.154,32.682,32.682,519524,0
2007-03-14,32.682,32.892,32.239,32.682,678721,0
2007-03-15,32.719,33.031,32.648,32.919,433033,0
2007-03-16,32.997,33.083,32.682,32.769,829193,0
2007-03-19,32.883,33.083,32.848,33.005,434526,0
2007-03-20,32.874,33.205,32.874,33.092,582355,0
2007-03-21,33.083,33.943,32.987,33.832,524807,0
2007-03-22,34.582,34.591,33.718,33.85,745343,0
2007-03-23,33.943,34.207,33.797,34.108,407300,0
2007-03-26,33.997,34.207,33.778,34.052,353892,0
2007-03-27,34.39,34.39,33.293,33.676,1005506,0
2007-03-28,32.944,33.709,32.788,33.328,1406488,0
2007-03-29,33.456,33.615,33.318,33.484,1174928,0
2007-03-30,33.448,33.745,33.196,33.536,898337,0
2007-04-02,33.693,33.693,33.144,33.24,1353997,0
2007-04-03,33.318,33.494,33.318,33.43,937966,0
2007-04-04,33.284,33.448,33.154,33.213,735924,0
2007-04-05,33.413,33.413,33.014,33.302,691241,0
2007-04-09,33.265,33.413,32.987,33.022,857791,0
2007-04-10,32.961,33.022,32.465,32.71,1532954,0
2007-04-11,32.71,32.743,32.491,32.665,801052,0
2007-04-12,32.665,32.814,32.447,32.613,869164,0
2007-04-13,32.997,33.587,32.71,33.484,1445200,0
2007-04-16,33.439,33.816,33.439,33.64,968860,0
2007-04-17,33.587,33.667,33.397,33.511,545596,0
2007-04-18,33.43,33.456,33.127,33.221,439925,0
2007-04-19,33.85,33.85,32.892,32.97,480238,0
2007-04-20,33.247,33.309,32.987,33.17,664938,0
2007-04-23,33.196,33.448,33.196,33.302,504933,0
2007-04-24,33.221,33.448,33.144,33.188,682284,0
2007-04-25,33.38,33.43,33.056,33.101,546287,0
2007-04-26,33.022,33.179,32.569,32.655,560644,0
2007-04-27,32.64,32.682,32.211,32.473,365721,0
2007-04-30,32.482,32.674,32.317,32.317,422003,0
2007-05-01,32.274,32.431,32.039,32.387,726851,0
2007-05-02,32.387,32.473,32.284,32.333,635877,0
2007-05-03,32.351,32.578,32.325,32.533,675391,0
2007-05-04,32.552,32.578,32.239,32.447,779804,0
2007-05-07,32.447,32.665,32.351,32.457,401327,0
2007-05-08,32.239,32.431,32.083,32.142,422686,0
2007-05-09,32.151,32.325,32.074,32.16,391106,0
2007-05-10,32.065,32.074,31.848,31.942,732707,0
2007-05-11,32.02,32.203,31.909,32.186,613594,0
2007-05-14,32.22,32.447,32.22,32.447,832980,0
2007-05-15,32.421,32.533,32.333,32.403,963467,0
2007-05-16,32.491,32.674,32.431,32.674,554098,0
2007-05-17,32.569,32.674,32.491,32.543,635420,0
2007-05-18,32.596,32.682,32.482,32.569,592116,0
2007-05-21,32.482,32.743,32.431,32.439,503326,0
2007-05-22,32.284,32.569,32.274,32.387,604060,0
2007-05-23,32.387,32.526,32.317,32.509,519869,0
2007-05-24,32.421,32.596,32.351,32.395,662983,0
2007-05-25,32.473,32.596,32.403,32.491,449343,0
2007-05-29,32.518,32.71,32.379,32.421,863191,0
2007-05-30,32.351,32.655,32.325,32.648,674359,0
2007-05-31,32.665,32.725,32.395,32.465,721451,0
2007-06-01,32.465,32.543,32.317,32.491,745570,0
2007-06-04,32.342,32.361,32.194,32.248,680100,0
2007-06-05,32.211,32.239,31.875,31.882,888344,0
2007-06-06,31.875,32.057,31.793,31.909,766018,0
2007-06-07,32.864,33.083,32.274,32.291,1475788,0
2007-06-08,32.291,32.569,32.048,32.526,962895,0
2007-06-11,32.057,32.848,32.057,32.725,583959,0
2007-06-12,32.734,32.734,32.284,32.387,1378464,0
2007-06-13,32.491,32.788,32.447,32.788,632088,0
2007-06-14,32.788,32.919,32.473,32.665,873457,0
2007-06-15,32.725,33.083,32.596,32.751,1029166,0
2007-06-18,32.039,32.848,32.039,32.613,637488,0
2007-06-19,32.7,32.725,32.325,32.439,625653,0
2007-06-20,32.482,32.848,32.284,32.284,907410,0
2007-06-21,32.284,32.596,32.194,32.569,603947,0
2007-06-22,32.518,32.648,32.03,32.151,871115,0
2007-06-25,32.211,32.5,31.802,31.918,1317703,0
2007-06-26,31.918,32.3,30.906,30.906,1045248,0
2007-06-27,31.593,33.536,31.565,33.413,2575444,0
2007-06-28,33.484,33.615,33.005,33.456,1749354,0
2007-06-29,33.456,33.918,32.961,33.24,1337574,0
2007-07-02,33.421,33.578,33.047,33.118,716282,0
2007-07-03,32.648,33.092,32.622,32.725,386166,0
2007-07-05,32.779,32.926,32.395,32.412,923309,0
2007-07-06,32.421,32.682,32.265,32.596,785087,0
2007-07-09,32.552,32.934,32.239,32.91,1310810,0
2007-07-10,32.648,32.839,32.074,32.083,1185151,0
2007-07-11,32.039,32.3,31.749,32.291,1137139,0
2007-07-12,32.3,32.37,31.918,32.256,946005,0
2007-07-13,32.284,32.473,32.108,32.387,678262,0
2007-07-16,32.3,32.361,32.011,32.116,1053520,0
2007-07-17,32.116,32.431,31.775,31.993,1270262,0
2007-07-18,31.909,32.142,31.491,31.742,1242351,0
2007-07-19,31.307,32.169,31.307,32.142,1222768,0
2007-07-20,32.169,32.169,31.692,31.892,1677911,0
2007-07-23,32.002,32.083,31.829,31.975,1238935,0
2007-07-24,31.857,32.092,31.351,31.429,1998669,0
2007-07-25,30.768,31.674,30.768,31.491,1231861,0
2007-07-26,31.254,31.508,30.34,30.75,1955754,0
2007-07-27,30.793,30.951,30.313,30.332,1536850,0
2007-07-30,30.256,30.447,30.036,30.366,1123114,0
2007-07-31,30.498,30.575,29.738,29.738,1400310,0
2007-08-01,29.738,31.116,29.738,31.037,2305516,0
2007-08-02,31.046,31.116,30.689,30.932,1343549,0
2007-08-03,30.871,31.142,30.34,30.34,1405672,0
2007-08-06,30.464,31.593,30.464,31.593,1760152,0
2007-08-07,31.383,31.935,31.351,31.726,1620479,0
2007-08-08,32.387,33.57,31.611,33.389,1852646,0
2007-08-09,32.934,33.24,32.719,32.788,1869664,0
2007-08-10,32.622,32.814,30.611,31.263,1923023,0
2007-08-13,31.254,31.575,30.375,30.785,1586135,0
2007-08-14,30.838,31.298,30.655,31.037,1256593,0
2007-08-15,31.107,32.169,31.071,31.749,1394038,0
2007-08-16,31.499,32.342,31.491,32.169,1979997,0
2007-08-17,32.934,33.092,32.092,32.655,941870,0
2007-08-20,32.631,32.864,31.9,32.229,759469,0
2007-08-21,32.02,32.473,31.749,31.775,711919,0
2007-08-22,31.993,32.509,31.909,32.447,612448,0
2007-08-23,32.552,32.751,31.692,31.82,818396,0
2007-08-24,31.925,32.203,31.692,32.151,468984,0
2007-08-27,31.951,32.048,31.499,31.499,533075,0
2007-08-28,31.367,31.742,30.75,30.75,772794,0
2007-08-29,30.96,31.168,30.732,31.168,496549,0
2007-08-30,30.888,30.995,30.549,30.776,811731,0
2007-08-31,31.263,31.383,30.811,31.202,490462,0
2007-09-04,31.281,31.421,30.906,31.16,710653,0
2007-09-05,30.923,31.097,30.706,30.722,618534,0
2007-09-06,30.82,31.125,30.722,30.768,339649,0
2007-09-07,30.539,30.829,30.41,30.464,617843,0
2007-09-10,30.664,30.697,30.081,30.29,541230,0
2007-09-11,30.313,30.803,30.313,30.759,704221,0
2007-09-12,30.732,31.08,30.568,30.82,619799,0
2007-09-13,31.08,31.107,30.82,30.977,444059,0
2007-09-14,30.915,31.071,30.75,30.82,403979,0
2007-09-17,30.741,30.906,30.522,30.583,297260,0
2007-09-18,30.803,31.343,30.655,31.245,552715,0
2007-09-19,31.281,31.757,31.142,31.726,676194,0
2007-09-20,31.749,31.942,31.584,31.783,770037,0
2007-09-21,32.211,32.265,31.783,31.96,1049045,0
2007-09-24,31.984,32.011,31.735,31.839,810584,0
2007-09-25,31.742,32.16,31.584,31.867,688027,0
2007-09-26,32.057,33.562,32.048,33.118,2597842,0
2007-09-27,33.083,33.256,31.802,32.431,1803225,0
2007-09-28,32.3,32.482,31.211,31.316,1396838,0
2007-10-01,31.402,31.542,30.986,31.281,865604,0
2007-10-02,31.402,31.402,30.862,31.125,566501,0
2007-10-03,30.664,30.888,30.401,30.498,729838,0
2007-10-04,30.498,30.768,30.391,30.53,711573,0
2007-10-05,30.706,30.923,30.672,30.897,437741,0
2007-10-08,31.343,31.343,30.706,30.862,404658,0
2007-10-09,30.995,31.046,30.741,31.046,379965,0
2007-10-10,31.037,31.125,30.732,30.854,664938,0
2007-10-11,31.037,31.089,30.473,30.539,539735,0
2007-10-12,30.602,31.037,30.489,30.923,479207,0
2007-10-15,31.011,31.08,30.681,30.768,509071,0
2007-10-16,30.785,31.003,30.638,30.932,685843,0
2007-10-17,31.168,31.557,31.107,31.298,1123930,0
2007-10-18,31.29,31.343,31.037,31.151,719958,0
2007-10-19,30.995,31.16,30.82,30.968,903047,0
2007-10-22,30.646,31.177,30.456,31.177,755795,0
2007-10-23,31.177,31.202,30.785,31.054,575004,0
2007-10-24,30.906,31.097,30.122,30.672,748673,0
2007-10-25,30.593,30.732,30.295,30.429,852967,0
2007-10-26,30.558,30.664,30.158,30.366,676541,0
2007-10-29,30.498,30.498,29.947,30.158,837001,0
2007-10-30,30.247,30.401,29.818,30.238,578103,0
2007-10-31,30.192,30.513,29.913,30.498,596480,0
2007-11-01,30.295,30.438,30.009,30.104,695032,0
2007-11-02,30.088,30.088,29.522,29.957,610266,0
2007-11-05,29.714,30.149,29.504,30.036,581805,0
2007-11-06,30.009,30.149,29.67,30.055,410174,0
2007-11-07,29.688,30.122,29.618,29.985,1091766,0
2007-11-08,30.088,30.539,29.809,30.295,1089507,0
2007-11-09,30.256,30.638,29.957,30.384,1249875,0
2007-11-12,30.28,30.706,30.256,30.505,1153906,0
2007-11-13,30.62,31.151,30.375,31.151,824937,0
2007-11-14,31.647,32.91,31.526,32.552,2114845,0
2007-11-15,32.361,32.987,32.3,32.769,1773362,0
2007-11-16,33.022,33.343,32.822,33.11,1299665,0
2007-11-19,32.97,33.066,32.431,32.431,1362384,0
2007-11-20,32.342,33.074,32.342,32.892,1124733,0
2007-11-21,32.605,33.022,32.605,32.631,860206,0
2007-11-23,32.719,33.047,32.655,32.978,219683,0
2007-11-26,32.919,33.092,32.457,32.457,1085693,0
2007-11-27,32.561,33.293,32.509,33.247,1330994,0
2007-11-28,33.38,33.685,33.083,33.685,784166,0
2007-11-29,33.43,33.658,32.978,33.265,728457,0
2007-11-30,33.335,33.518,32.883,33.265,991496,0
2007-12-03,33.293,33.335,33.047,33.136,501835,0
2007-12-04,33.005,33.293,32.734,33.118,929463,0
2007-12-05,33.494,33.701,33.284,33.578,613482,0
2007-12-06,33.57,33.816,33.371,33.769,371936,0
2007-12-07,33.778,33.943,33.309,33.397,435984,0
2007-12-10,33.421,33.943,33.405,33.869,545251,0
2007-12-11,33.893,33.943,32.952,33.005,483746,0
2007-12-12,33.475,33.685,32.997,33.302,660112,0
2007-12-13,33.371,33.371,32.831,33.11,871828,0
2007-12-14,33.162,33.162,32.229,32.265,879615,0
2007-12-17,32.142,32.431,32.074,32.108,711344,0
2007-12-18,32.274,33.005,32.274,32.805,815523,0
2007-12-19,33.056,33.466,32.665,33.353,810932,0
2007-12-20,33.518,33.64,33.038,33.247,447849,0
2007-12-21,33.221,33.9,33.221,33.869,1133117,0
2007-12-24,33.709,34.126,33.709,33.943,202578,0
2007-12-26,33.816,33.935,33.718,33.885,296001,0
2007-12-27,33.943,33.951,33.047,33.047,538204,0
2007-12-28,33.439,33.456,33.196,33.265,240637,0
2007-12-31,33.101,33.284,32.874,33.005,283826,0
2008-01-02,32.864,32.892,32.169,32.3,608309,0
2008-01-03,32.317,32.533,32.194,32.265,462843,0
2008-01-04,32.057,32.274,31.81,31.909,906151,0
2008-01-07,32.194,32.439,32.03,32.361,1127403,0
2008-01-08,32.431,32.856,32.239,32.648,866063,0
2008-01-09,32.543,32.561,32.03,32.395,1254526,0
2008-01-10,32.284,33.17,32.229,33.127,1054090,0
2008-01-11,32.779,32.814,32.092,32.194,1075572,0
2008-01-14,32.22,32.284,31.935,32.211,877204,0
2008-01-15,31.925,32.274,31.575,31.575,1141823,0
2008-01-16,31.375,31.674,31.375,31.508,1556470,0
2008-01-17,31.535,31.702,31.089,31.168,811731,0
2008-01-18,31.089,31.474,30.941,31.326,1625976,0
2008-01-22,30.438,30.713,29.863,30.131,1129292,0
2008-01-23,30.036,31.003,28.434,30.391,2447430,0
2008-01-24,30.481,30.655,29.157,30.097,1707039,0
2008-01-25,30.391,30.481,29.61,29.618,841279,0
2008-01-28,29.714,30,29.514,29.784,1210362,0
2008-01-29,29.966,30.158,29.461,30.081,837725,0
2008-01-30,30,30.131,29.277,29.401,839904,0
2008-01-31,29.166,29.53,28.818,29.261,1132674,0
2008-02-01,29.61,30,29.269,30,1151433,0
2008-02-04,30.036,30.045,29.722,29.756,576657,0
2008-02-05,29.67,29.729,28.984,29.21,905417,0
2008-02-06,29.348,29.729,29.113,29.697,1202293,0
2008-02-07,29.556,29.921,29.218,29.418,1071668,0
2008-02-08,29.374,29.446,29.175,29.21,884190,0
2008-02-11,29.019,29.947,29.019,29.939,790473,0
2008-02-12,30.14,30.568,30.055,30.53,779849,0
2008-02-13,30.793,30.793,30.456,30.575,954838,0
2008-02-14,30.34,30.672,29.854,30.028,515388,0
2008-02-15,29.879,30.664,29.879,30.664,686320,0
2008-02-19,30.951,30.951,30.464,30.681,929397,0
2008-02-20,30.481,31.011,30.266,31.011,674895,0
2008-02-21,31.027,31.211,30.489,30.638,603061,0
2008-02-22,30.785,31.027,30.498,31.003,626420,0
2008-02-25,31.22,31.263,30.854,31.202,528249,0
2008-02-26,31.116,31.334,30.932,31.027,463454,0
2008-02-27,31.054,31.116,30.803,30.906,503094,0
2008-02-28,30.672,30.803,30.539,30.638,377782,0
2008-02-29,30.192,30.785,29.921,29.992,752675,0
2008-03-03,29.992,30.522,29.931,30.513,491714,0
2008-03-04,30.149,30.481,30.14,30.401,510340,0
2008-03-05,30.638,30.689,30.238,30.391,464790,0
2008-03-06,30.303,30.401,30.131,30.131,540880,0
2008-03-07,30.009,30.558,29.975,30.104,699736,0
2008-03-10,30.192,30.785,29.913,30.391,618762,0
2008-03-11,31.142,31.298,30.558,31.298,969359,0
2008-03-12,31.254,31.665,30.986,30.986,952322,0
2008-03-13,30.713,31.307,30.697,30.986,975065,0
2008-03-14,31.054,31.343,29.947,30.274,1040317,0
2008-03-17,29.793,30.274,29.793,30.064,1036212,0
2008-03-18,30.539,31.054,30.366,31.054,906424,0
2008-03-19,31.168,31.839,31.054,31.193,689975,0
2008-03-20,31.097,31.81,31.097,31.508,1358713,0
2008-03-24,31.584,31.892,31.133,31.575,977358,0
2008-03-25,31.575,31.909,31.508,31.575,591887,0
2008-03-26,31.535,31.717,31.343,31.438,368227,0
2008-03-27,32.229,33.667,32.03,32.944,1937741,0
2008-03-28,32.674,32.674,31.565,32.101,1261532,0
2008-03-31,31.96,32.317,31.775,32.186,977233,0
2008-04-01,32.361,32.961,32.317,32.934,1005768,0
2008-04-02,33.083,33.092,32.586,32.725,878824,0
2008-04-03,32.605,32.961,32.605,32.856,497542,0
2008-04-04,32.856,33.022,32.725,32.902,408222,0
2008-04-07,33.066,33.074,32.725,32.934,667430,0
2008-04-08,32.779,32.919,32.622,32.874,625451,0
2008-04-09,32.926,32.987,32.7,32.902,924757,0
2008-04-10,32.674,32.674,32.229,32.379,833672,0
2008-04-11,32.16,32.361,32.057,32.178,550708,0
2008-04-14,32.211,32.379,32.151,32.3,489657,0
2008-04-15,32.482,32.682,32.203,32.333,552630,0
2008-04-16,32.431,32.648,32.342,32.648,568171,0
2008-04-17,32.22,32.691,32.22,32.631,519970,0
2008-04-18,32.978,33.343,32.779,33.083,902509,0
2008-04-21,32.874,32.926,32.674,32.926,395387,0
2008-04-22,32.874,32.961,32.431,32.631,747241,0
2008-04-23,32.874,33.083,32.586,33.005,697889,0
2008-04-24,32.874,33.066,32.465,32.91,611482,0
2008-04-25,32.934,33.127,32.91,33.083,786354,0
2008-04-28,32.892,33.389,32.892,33.154,1010886,0
2008-04-29,33.144,33.17,32.682,32.902,819816,0
2008-04-30,32.919,33.247,32.822,32.902,523672,0
2008-05-01,32.814,33.162,32.7,33.083,616798,0
2008-05-02,33.328,33.328,32.317,32.387,1051173,0
2008-05-05,32.22,32.421,31.882,31.918,1114314,0
2008-05-06,31.629,32.011,31.629,31.966,978400,0
2008-05-07,31.966,32.342,31.966,32.186,402835,0
2008-05-08,31.993,32.3,31.942,32.265,561101,0
2008-05-09,32.065,32.256,31.935,32.126,506008,0
2008-05-12,32.142,32.578,32.074,32.552,564349,0
2008-05-13,32.743,32.743,32.309,32.491,363297,0
2008-05-14,32.395,32.682,32.395,32.518,434677,0
2008-05-15,32.387,32.457,32.22,32.309,382186,0
2008-05-16,32.3,32.431,32.151,32.395,563590,0
2008-05-19,32.518,32.674,32.3,32.569,440826,0
2008-05-20,32.482,32.578,32.142,32.284,467335,0
2008-05-21,32.274,32.351,31.674,31.726,509422,0
2008-05-22,31.657,32.126,31.629,32.048,380233,0
2008-05-23,31.867,31.9,31.482,31.611,383163,0
2008-05-27,31.767,32.101,31.742,31.984,560771,0
2008-05-28,32.186,32.186,31.975,32.116,771205,0
2008-05-29,32.186,32.71,32.135,32.682,691813,0
2008-05-30,32.64,32.839,32.561,32.719,729778,0
2008-06-02,32.71,32.839,32.439,32.725,924350,0
2008-06-03,32.596,32.91,32.526,32.7,790543,0
2008-06-04,32.5,32.839,32.473,32.7,1333525,0
2008-06-05,32.734,33.196,32.596,33.196,940489,0
2008-06-06,32.822,33.014,32.665,32.874,1248110,0
2008-06-09,32.91,33.127,32.76,33.038,1019583,0
2008-06-10,32.839,33.17,32.839,33.083,661385,0
2008-06-11,32.795,32.997,32.674,32.682,485248,0
2008-06-12,31.942,32.805,31.942,32.561,561791,0
2008-06-13,32.831,33.092,32.552,33.074,691029,0
2008-06-16,32.892,32.926,32.342,32.788,616048,0
2008-06-17,32.779,33.074,32.561,32.605,474840,0
2008-06-18,32.5,32.848,32.361,32.395,593292,0
2008-06-19,32.465,32.655,32.248,32.569,754016,0
2008-06-20,32.447,32.447,32.116,32.317,808317,0
2008-06-23,32.431,32.71,32.194,32.284,706860,0
2008-06-24,32.03,32.586,32.03,32.325,895678,0
2008-06-25,32.412,32.655,32.126,32.248,1345632,0
2008-06-26,32.491,32.919,31.793,31.793,2009286,0
2008-06-27,31.839,31.839,30.646,31.238,2660208,0
2008-06-30,31.193,31.446,30.986,31.046,1186860,0
2008-07-01,30.968,31.097,30.628,31.037,922071,0
2008-07-02,31.064,31.064,30.646,30.906,1020110,0
2008-07-03,30.932,31.316,30.793,30.897,555140,0
2008-07-07,31.019,31.29,30.881,31.089,746290,0
2008-07-08,31.125,31.742,31.054,31.665,792567,0
2008-07-09,31.742,32.011,31.474,31.775,629312,0
2008-07-10,31.757,31.793,31.125,31.565,970260,0
2008-07-11,31.602,31.918,31.238,31.802,1011434,0
2008-07-14,32.074,32.291,31.918,32.135,884817,0
2008-07-15,31.848,33.179,31.749,33.038,1517239,0
2008-07-16,32.848,33.439,32.743,33.389,844788,0
2008-07-17,33.878,34.06,33.092,33.997,1130959,0
2008-07-18,34.06,34.826,33.256,33.797,946803,0
2008-07-21,33.752,33.869,33.448,33.718,695391,0
2008-07-22,33.511,34.207,33.421,34.18,1055535,0
2008-07-23,34.126,34.275,33.797,34.217,999457,0
2008-07-24,34.052,34.911,33.98,34.418,1317142,0
2008-07-25,34.564,34.617,34.06,34.234,687632,0
2008-07-28,34.291,34.527,34.161,34.275,721391,0
2008-07-29,34.336,34.79,34.092,34.764,1720504,0
2008-07-30,34.79,35.73,34.189,35.651,2357822,0
2008-07-31,34.555,35.659,34.459,34.911,2124789,0
2008-08-01,35.016,35.139,34.591,34.674,1390863,0
2008-08-04,34.719,35.442,34.601,35.33,1140044,0
2008-08-05,35.566,35.896,34.875,35.896,1665958,0
2008-08-06,35.913,36.618,35.433,36.54,1517292,0
2008-08-07,36.357,36.357,35.433,35.504,1330028,0
2008-08-08,35.451,36.176,35.442,36.176,1895638,0
2008-08-11,36.226,36.305,35.791,36.104,1282266,0
2008-08-12,35.896,36.459,35.791,36.268,1129368,0
2008-08-13,36.209,36.401,35.887,36.025,665578,0
2008-08-14,34.92,35.868,34.225,35.678,894883,0
2008-08-15,35.722,36.242,35.095,36.157,1154956,0
2008-08-18,36.139,36.218,35.749,35.85,708529,0
2008-08-19,35.782,35.877,35.389,35.46,950272,0
2008-08-20,35.513,35.513,35.059,35.313,702890,0
2008-08-21,35.059,35.242,34.852,35.216,643744,0
2008-08-22,35.322,35.541,35.268,35.356,590651,0
2008-08-25,35.242,35.26,34.701,34.843,630165,0
2008-08-26,34.783,34.981,34.643,34.755,643749,0
2008-08-27,36.051,36.557,34.972,35.339,858193,0
2008-08-28,35.477,35.758,35.216,35.686,1137006,0
2008-08-29,35.548,35.668,35.216,35.216,699675,0
2008-09-02,35.486,35.949,35.268,35.339,1071284,0
2008-09-03,35.513,35.807,35.145,35.26,839822,0
2008-09-04,35.112,35.356,34.852,34.867,888304,0
2008-09-05,34.902,34.937,34.425,34.867,747788,0
2008-09-08,35.068,35.791,34.99,35.548,1329548,0
2008-09-09,35.531,36.095,35.531,35.999,2175983,0
2008-09-10,36.226,36.226,35.086,35.477,1462585,0
2008-09-11,35.477,35.668,34.892,35.398,1634833,0
2008-09-12,35.164,36.192,35.164,36.192,957401,0
2008-09-15,35.522,36.268,35.26,35.624,907985,0
2008-09-16,35.615,35.659,34.981,35.566,1515004,0
2008-09-17,35.155,35.678,34.666,34.666,1663228,0
2008-09-18,35.007,35.486,33.988,34.418,1924061,0
2008-09-19,35.189,35.504,32.64,34.809,1457754,0
2008-09-22,34.564,35.059,33.869,34.034,781605,0
2008-09-23,34.1,34.582,33.632,33.745,1148182,0
2008-09-24,33.91,34.161,33.247,33.518,1302361,0
2008-09-25,34.5,34.509,33.221,33.693,2011735,0
2008-09-26,33.494,34.134,33.43,33.84,690063,0
2008-09-29,33.64,33.997,32.734,32.91,2028528,0
2008-09-30,33.413,33.502,32.3,33.475,1658846,0
2008-10-01,33.256,34.078,33.092,33.961,1304554,0
2008-10-02,33.816,34.052,33.421,33.667,1359785,0
2008-10-03,34.068,34.459,33.511,33.518,1055881,0
2008-10-06,33.022,33.544,32.309,32.864,1717440,0
2008-10-07,33.11,33.701,32.211,32.211,2175805,0
2008-10-08,32.092,32.5,31.584,31.802,1653143,0
2008-10-09,31.802,31.993,29.854,29.992,1970210,0
2008-10-10,29.095,30.838,27.667,29.826,2540556,0
2008-10-13,30.681,32.256,29.514,32.256,1152781,0
2008-10-14,32.655,33.014,30.854,31.097,1433943,0
2008-10-15,31.054,31.054,29.14,29.504,1212171,0
2008-10-16,29.436,30.228,28.731,30.113,1452733,0
2008-10-17,28.767,30.803,28.767,30,896880,0
2008-10-20,30.522,30.522,29.495,30.072,1493464,0
2008-10-21,29.775,30.34,29.601,29.738,674055,0
2008-10-22,28.913,29.522,28.424,28.966,1619510,0
2008-10-23,28.994,29.547,28.147,29.418,1692704,0
2008-10-24,27.867,28.913,27.32,27.442,1524934,0
2008-10-27,27.189,27.373,26.651,26.718,1404415,0
2008-10-28,27.233,28.008,26.38,28.008,1761627,0
2008-10-29,27.842,28.648,27.685,27.763,824440,0
2008-10-30,28.312,28.618,27.747,28.242,772505,0
2008-10-31,28.112,29.305,28.112,29.305,1258763,0
2008-11-03,29.286,29.409,28.758,29.034,793288,0
2008-11-04,29.53,29.662,28.958,29.166,1748976,0
2008-11-05,28.867,29.227,28.008,28.086,985300,0
2008-11-06,27.971,28.2,27.086,27.207,895468,0
2008-11-07,27.155,27.484,26.841,27.12,1733160,0
2008-11-10,27.512,27.755,26.692,26.98,990449,0
2008-11-11,26.806,26.86,26.023,26.197,1772171,0
2008-11-12,25.803,26.682,25.803,26.215,1272729,0
2008-11-13,26.371,27.772,25.893,27.772,1595466,0
2008-11-14,27.276,27.747,26.223,26.806,976632,0
2008-11-17,26.467,27.233,26.205,26.536,675044,0
2008-11-18,26.38,27.041,26.004,26.832,1023086,0
2008-11-19,26.77,27.303,25.996,26.004,1367388,0
2008-11-20,25.831,26.344,25.038,25.064,1449778,0
2008-11-21,25.344,26.354,24.561,26.354,1432929,0
2008-11-24,26.709,26.98,26.083,26.615,1458252,0
2008-11-25,27.145,27.145,25.822,26.38,1658868,0
2008-11-26,25.64,26.059,24.81,25.876,2141704,0
2008-11-28,25.886,26.118,25.677,25.919,454600,0
2008-12-01,25.352,25.743,25.091,25.091,1230792,0
2008-12-02,25.36,25.603,24.743,25.386,1470105,0
2008-12-03,24.962,25.501,24.568,25.246,1496324,0
2008-12-04,25.073,25.586,24.77,25.118,1156322,0
2008-12-05,25.161,25.886,24.691,25.886,941303,0
2008-12-08,26.371,26.806,25.786,26.032,1187609,0
2008-12-09,25.886,26.152,25.37,25.518,1003042,0
2008-12-10,25.465,25.685,25.02,25.439,891772,0
2008-12-11,25.337,25.876,25.028,25.136,820552,0
2008-12-12,24.656,25.778,24.656,25.622,917757,0
2008-12-15,25.901,25.901,25.161,25.352,744884,0
2008-12-16,25.518,26.841,25.37,26.806,1107205,0
2008-12-17,26.518,26.77,26.258,26.573,851936,0
2008-12-18,26.754,27.703,26.642,27.276,1244696,0
2008-12-19,27.416,27.738,27.337,27.424,1889532,0
2008-12-22,27.468,28.033,26.78,27.216,838530,0
2008-12-23,27.31,27.554,26.7,26.851,544594,0
2008-12-24,26.971,27.233,26.884,27.233,249046,0
2008-12-26,27.468,27.493,27.17,27.416,417678,0
2008-12-29,27.355,27.355,26.789,27.067,492788,0
2008-12-30,27.242,27.703,27.233,27.703,407458,0
2008-12-31,27.825,28.104,27.554,27.738,670244,0
2009-01-02,28.016,28.112,27.493,28.059,711806,0
2009-01-05,28.033,28.068,27.572,27.86,846048,0
2009-01-06,28.041,28.2,27.546,27.763,489527,0
2009-01-07,27.449,27.616,27.128,27.267,618104,0
2009-01-08,27.207,27.355,27.015,27.258,638006,0
2009-01-09,27.207,27.258,26.605,26.868,585393,0
2009-01-12,26.875,27.163,26.692,27.032,441565,0
2009-01-13,27.032,27.303,26.77,26.936,693940,0
2009-01-14,26.642,27.092,26.276,26.38,1112519,0
2009-01-15,26.508,26.508,25.925,26.24,1236482,0
2009-01-16,26.573,27.092,26.508,26.998,887323,0
2009-01-20,27.024,27.355,26.518,26.573,800748,0
2009-01-21,26.841,26.841,26.032,26.536,1223266,0
2009-01-22,26.231,26.868,26.068,26.798,1000519,0
2009-01-23,26.573,26.737,26.102,26.508,478030,0
2009-01-26,26.623,27.398,26.623,27.252,813634,0
2009-01-27,27.355,27.641,27.024,27.024,1012520,0
2009-01-28,28.147,28.804,27.086,27.598,2424352,0
2009-01-29,28.068,28.304,27.817,28.008,1385990,0
2009-01-30,28.008,28.286,27.73,27.895,1612539,0
2009-02-02,27.641,28.104,27.598,27.946,1414505,0
2009-02-03,27.999,29.113,27.867,28.93,1386999,0
2009-02-04,29.019,29.019,28.442,28.618,1096201,0
2009-02-05,28.457,28.818,28.312,28.685,895643,0
2009-02-06,28.739,28.922,28.45,28.826,950222,0
2009-02-09,28.857,28.966,28.268,28.45,597367,0
2009-02-10,28.33,28.549,27.598,27.738,831425,0
2009-02-11,27.939,28.059,27.616,27.971,640560,0
2009-02-12,27.667,28.033,27.406,28.033,835216,0
2009-02-13,28.059,28.268,27.807,27.833,647832,0
2009-02-17,27.258,27.459,26.901,27.137,1150808,0
2009-02-18,27.293,27.293,26.642,26.814,840656,0
2009-02-19,26.988,27.667,26.988,27.406,848562,0
2009-02-20,27.111,27.111,26.171,26.249,1347237,0
2009-02-23,26.439,26.589,25.778,25.876,917585,0
2009-02-24,26.032,26.371,25.868,26.24,850925,0
2009-02-25,26.134,26.875,26.127,26.623,1226952,0
2009-02-26,26.86,26.988,25.987,25.987,998386,0
2009-02-27,26.545,27.86,26.284,27.293,1866107,0
2009-03-02,26.86,27.293,26.824,27.067,1314052,0
2009-03-03,27.416,27.563,26.884,27.128,1720288,0
2009-03-04,27.337,27.616,26.78,27.276,1403540,0
2009-03-05,26.754,27.007,26.197,26.362,1110259,0
2009-03-06,26.527,26.806,25.91,26.398,1244766,0
2009-03-09,26.023,26.309,25.685,25.822,993642,0
2009-03-10,26.188,26.901,25.593,26.824,1440555,0
2009-03-11,26.936,27.145,26.414,26.439,879323,0
2009-03-12,26.362,27.31,26.362,27.267,1066222,0
2009-03-13,27.303,27.747,27.015,27.695,1123863,0
2009-03-16,27.999,28.748,27.86,28.442,1287847,0
2009-03-17,28.383,28.775,28.129,28.685,930962,0
2009-03-18,28.576,28.576,27.876,28.121,932728,0
2009-03-19,28.457,28.457,27.772,28.078,976795,0
2009-03-20,28.242,28.685,28.207,28.277,1744433,0
2009-03-23,28.731,29.113,28.374,29.113,1350462,0
2009-03-24,27.641,27.676,26.118,26.344,5136318,0
2009-03-25,26.249,26.545,25.526,26.023,2423939,0
2009-03-26,26.143,26.309,24.838,25.526,3053826,0
2009-03-27,25.456,25.649,25.319,25.543,1699747,0
2009-03-30,25.246,25.718,24.936,25.561,2156259,0
2009-03-31,25.886,26.092,25.552,25.743,1754898,0
2009-04-01,25.77,25.901,25.274,25.831,1283584,0
2009-04-02,25.901,26.092,25.412,25.526,1528403,0
2009-04-03,25.421,25.543,25.046,25.493,1495984,0
2009-04-06,25.187,25.593,25.187,25.518,1292870,0
2009-04-07,25.337,25.51,25.136,25.187,1206378,0
2009-04-08,25.319,25.493,25.028,25.169,1043737,0
2009-04-09,25.484,25.593,25.028,25.211,1166795,0
2009-04-13,25.22,25.328,24.962,24.971,990724,0
2009-04-14,24.953,25.073,24.612,24.865,1054495,0
2009-04-15,24.802,25.136,24.683,24.838,1161504,0
2009-04-16,24.995,25.012,24.446,24.944,1665219,0
2009-04-17,25.046,25.344,24.81,25.3,1607900,0
2009-04-20,25.028,25.395,24.962,25.064,1316679,0
2009-04-21,25.145,25.484,24.944,25.169,1039666,0
2009-04-22,25.028,25.328,24.953,25.046,1086660,0
2009-04-23,25.028,25.196,24.953,25.128,1080224,0
2009-04-24,25.128,25.337,24.89,25.178,1051079,0
2009-04-27,25.054,25.421,24.962,25.196,1170212,0
2009-04-28,25.012,25.37,24.881,25.178,1045729,0
2009-04-29,25.319,25.439,25.187,25.283,1085923,0
2009-04-30,25.51,25.77,25.283,25.64,1528602,0
2009-05-01,25.692,25.718,25.439,25.685,639565,0
2009-05-04,25.813,26.692,25.543,26.5,1438306,0
2009-05-05,26.371,26.545,26.118,26.171,730924,0
2009-05-06,26.344,26.344,25.831,26.171,1032988,0
2009-05-07,26.317,26.642,26.111,26.642,1494967,0
2009-05-08,26.657,27.086,26.554,26.894,1262857,0
2009-05-11,26.579,26.954,26.579,26.709,672109,0
2009-05-12,26.98,27.433,26.78,27.416,1036819,0
2009-05-13,27.242,27.502,27.137,27.258,889266,0
2009-05-14,27.242,27.476,27.059,27.337,1249659,0
2009-05-15,27.252,27.32,26.901,27.137,860561,0
2009-05-18,27.303,27.31,26.98,27.293,727570,0
2009-05-19,27.189,27.189,26.579,26.946,1098278,0
2009-05-20,26.962,27.007,26.632,26.737,1027079,0
2009-05-21,26.484,26.589,26.205,26.536,901242,0
2009-05-22,26.536,27.086,26.527,26.884,681854,0
2009-05-26,26.798,27.12,26.615,26.946,884396,0
2009-05-27,26.875,26.946,26.371,26.371,766403,0
2009-05-28,26.484,26.709,26.111,26.284,1244498,0
2009-05-29,26.508,26.573,26.267,26.573,1130704,0
2009-06-01,26.675,26.875,26.475,26.545,1269963,0
2009-06-02,26.449,26.962,26.449,26.763,1315091,0
2009-06-03,26.642,26.798,26.589,26.77,714705,0
2009-06-04,26.666,26.98,26.545,26.91,666746,0
2009-06-05,27.067,27.111,26.78,26.851,750615,0
2009-06-08,26.884,27.17,26.798,27.032,675263,0
2009-06-09,27.05,27.128,26.78,26.875,445169,0
2009-06-10,27.05,27.155,26.563,26.851,462650,0
2009-06-11,26.86,27.398,26.824,27.163,815263,0
2009-06-12,27.12,27.86,27.007,27.833,957519,0
2009-06-15,27.607,27.641,27.224,27.337,684646,0
2009-06-16,27.355,27.538,26.86,27.041,658921,0
2009-06-17,26.998,27.582,26.998,27.242,593729,0
2009-06-18,27.242,28.051,27.242,27.981,690698,0
2009-06-19,28.068,28.33,27.903,28.033,1186172,0
2009-06-22,27.913,28.785,27.86,28.558,1073318,0
2009-06-23,28.601,28.913,28.383,28.503,903091,0
2009-06-24,28.704,28.704,27.93,28.147,1526271,0
2009-06-25,27.903,28.383,27.554,28.129,1864087,0
2009-06-26,28.129,28.512,27.963,28.34,3318518,0
2009-06-29,28.442,28.626,28.19,28.522,1017118,0
2009-06-30,28.567,28.675,28.174,28.321,1074832,0
2009-07-01,28.466,29.059,28.304,28.949,1012112,0
2009-07-02,28.713,29.034,28.45,28.558,1265460,0
2009-07-06,28.45,29.019,28.366,29.002,1437866,0
2009-07-07,28.84,29.027,28.34,28.374,1029819,0
2009-07-08,28.321,28.626,28.155,28.531,1346074,0
2009-07-09,28.457,28.549,28.059,28.286,827366,0
2009-07-10,28.207,28.45,28.129,28.26,533270,0
2009-07-13,28.233,28.522,28.086,28.442,717025,0
2009-07-14,28.466,28.618,28.398,28.618,627582,0
2009-07-15,28.694,28.966,28.567,28.966,758347,0
2009-07-16,28.913,29.05,28.775,29.01,495453,0
2009-07-17,28.994,28.994,28.391,28.522,930615,0
2009-07-20,28.522,28.601,28.033,28.442,1051836,0
2009-07-21,28.632,28.758,28.26,28.457,660653,0
2009-07-22,28.485,28.758,28.304,28.618,557762,0
2009-07-23,28.675,29.21,28.54,28.775,752288,0
2009-07-24,28.713,28.922,28.383,28.722,565197,0
2009-07-27,28.731,28.833,28.121,28.457,676997,0
2009-07-28,28.531,28.609,28.347,28.584,522400,0
2009-07-29,28.494,28.632,28.26,28.417,472439,0
2009-07-30,28.522,28.748,28.374,28.45,629734,0
2009-07-31,28.567,28.609,28.016,28.051,783143,0
2009-08-03,28.294,28.294,27.817,28.165,984046,0
2009-08-04,28.181,28.286,27.946,28.104,652823,0
2009-08-05,28.051,28.251,27.903,27.955,633406,0
2009-08-06,28.095,28.138,27.529,27.659,875215,0
2009-08-07,27.842,27.921,27.538,27.572,628435,0
2009-08-10,27.538,27.763,27.424,27.73,590410,0
2009-08-11,27.632,27.963,27.521,27.842,928537,0
2009-08-12,27.65,28.016,27.563,27.676,897592,0
2009-08-13,27.825,27.825,27.293,27.476,753875,0
2009-08-14,27.607,27.695,27.364,27.676,735815,0
2009-08-17,27.607,27.607,27.267,27.329,752515,0
2009-08-18,27.406,27.468,27.252,27.355,466421,0
2009-08-19,27.258,27.755,27.224,27.667,402222,0
2009-08-20,27.624,27.955,27.484,27.895,467396,0
2009-08-21,28.041,28.398,27.807,28.33,517066,0
2009-08-24,28.503,28.503,28.078,28.33,364791,0
2009-08-25,28.357,28.54,28.19,28.268,526716,0
2009-08-26,28.277,28.466,28.155,28.294,374489,0
2009-08-27,28.104,28.304,28.041,28.233,399365,0
2009-08-28,28.277,28.476,27.93,28.147,499727,0
2009-08-31,28.104,28.383,28.051,28.357,688799,0
2009-09-01,28.26,28.485,28.207,28.357,978719,0
2009-09-02,28.383,28.512,28.155,28.225,985461,0
2009-09-03,28.286,28.512,28.104,28.494,1025624,0
2009-09-04,28.45,28.584,28.374,28.558,483199,0
2009-09-08,28.731,29.427,28.64,29.427,923024,0
2009-09-09,29.348,29.392,29.002,29.113,715450,0
2009-09-10,29.05,29.131,28.775,29.076,1186891,0
2009-09-11,29.076,29.183,28.939,29.157,570508,0
2009-09-14,29.01,29.277,28.958,29.277,478615,0
2009-09-15,29.277,29.401,29.122,29.365,578416,0
2009-09-16,29.461,29.573,29.321,29.565,691370,0
2009-09-17,29.592,29.601,29.392,29.487,631724,0
2009-09-18,29.374,30.505,29.365,30.505,1407064,0
2009-09-21,30.384,30.489,30.036,30.131,1110633,0
2009-09-22,30.391,30.391,29.679,29.748,938622,0
2009-09-23,29.729,30.646,29.61,30.256,1143932,0
2009-09-24,30.489,30.713,29.365,29.514,1983910,0
2009-09-25,29.636,29.662,29.166,29.33,1061841,0
2009-09-28,29.487,29.871,29.218,29.618,734434,0
2009-09-29,29.729,29.801,29.47,29.645,644363,0
2009-09-30,29.565,29.706,29.33,29.547,744389,0
2009-10-01,29.339,29.487,29.103,29.175,899291,0
2009-10-02,29.01,29.244,28.958,29.076,646790,0
2009-10-05,29.043,29.122,28.675,29.05,733545,0
2009-10-06,28.966,29.504,28.966,29.253,644172,0
2009-10-07,29.218,29.313,29.076,29.201,447711,0
2009-10-08,29.261,29.286,29.05,29.277,750325,0
2009-10-09,29.305,29.348,29.01,29.313,369324,0
2009-10-12,29.313,29.556,29.296,29.374,279638,0
2009-10-13,29.374,29.454,29.253,29.365,567715,0
2009-10-14,29.479,29.565,29.218,29.47,622991,0
2009-10-15,29.446,29.921,29.365,29.889,730910,0
2009-10-16,29.793,30.183,29.636,30.072,1153129,0
2009-10-19,30.256,30.776,30.081,30.513,1042213,0
2009-10-20,30.41,30.568,30.332,30.505,890326,0
2009-10-21,30.732,31.071,30.438,30.447,847891,0
2009-10-22,30.447,30.447,29.845,30.122,873374,0
2009-10-23,30.097,30.209,29.748,29.931,489476,0
2009-10-26,29.921,30.228,29.679,29.784,530515,0
2009-10-27,29.809,30.192,29.775,30.122,808791,0
2009-10-28,30.097,30.332,30.009,30.113,1235386,0
2009-10-29,30.266,30.522,30.122,30.505,908786,0
2009-10-30,30.313,30.681,30.313,30.481,1676390,0
2009-11-02,30.498,30.732,30.401,30.505,1210616,0
2009-11-03,30.357,30.391,29.906,30.295,681838,0
2009-11-04,30.375,30.513,30.14,30.303,645823,0
2009-11-05,30.384,30.489,30.28,30.489,862284,0
2009-11-06,30.375,30.568,30.256,30.522,615924,0
2009-11-09,30.62,30.941,30.558,30.941,646332,0
2009-11-10,30.932,31.168,30.803,31.08,764411,0
2009-11-11,31.037,31.177,30.923,31.064,296157,0
2009-11-12,31.089,31.343,31.019,31.168,1087051,0
2009-11-13,31.273,31.316,31.011,31.281,363076,0
2009-11-16,31.298,31.557,31.211,31.557,734395,0
2009-11-17,31.438,31.526,31.326,31.499,631424,0
2009-11-18,31.358,31.429,31.238,31.307,477682,0
2009-11-19,31.177,31.383,30.871,31.334,434300,0
2009-11-20,31.245,31.474,31.193,31.307,803876,0
2009-11-23,31.343,31.749,31.316,31.735,659961,0
2009-11-24,31.742,31.875,31.565,31.709,451845,0
2009-11-25,31.709,31.775,31.55,31.619,415909,0
2009-11-27,31.186,31.351,30.915,31.151,223318,0
2009-11-30,31.116,31.273,30.932,31.064,706481,0
2009-12-01,31.202,31.674,31.202,31.535,740845,0
2009-12-02,31.565,31.793,31.565,31.767,471110,0
2009-12-03,31.709,31.829,31.455,31.499,434910,0
2009-12-04,31.717,31.9,31.508,31.783,488804,0
2009-12-07,31.839,32.039,31.726,31.935,457706,0
2009-12-08,31.757,31.848,31.358,31.557,414021,0
2009-12-09,31.482,31.55,31.245,31.429,420763,0
2009-12-10,31.593,31.665,31.429,31.482,480933,0
2009-12-11,31.517,31.775,31.474,31.508,574181,0
2009-12-14,31.657,31.674,31.482,31.542,536872,0
2009-12-15,31.402,31.55,31.254,31.411,412172,0
2009-12-16,31.446,31.638,31.375,31.421,464449,0
2009-12-17,31.383,31.465,31.071,31.151,653697,0
2009-12-18,31.307,31.393,30.803,31.281,816717,0
2009-12-21,31.411,31.629,31.351,31.358,408152,0
2009-12-22,31.334,31.429,31.211,31.29,885025,0
2009-12-23,31.383,31.393,31.202,31.307,768206,0
2009-12-24,31.402,31.638,31.367,31.629,114137,0
2009-12-28,31.638,31.775,31.638,31.726,357951,0
2009-12-29,31.55,31.793,31.55,31.717,451750,0
2009-12-30,31.638,31.802,31.619,31.717,292894,0
2009-12-31,31.793,31.793,31.455,31.455,452817,0
2010-01-04,31.702,31.702,31.393,31.602,562720,0
2010-01-05,31.535,31.619,31.393,31.517,630195,0
2010-01-06,31.499,31.674,31.351,31.638,675204,0
2010-01-07,31.717,31.909,31.499,31.882,803851,0
2010-01-08,31.875,31.966,31.535,31.966,765243,0
2010-01-11,31.951,32.361,31.935,32.229,585646,0
2010-01-12,32.092,32.533,32.057,32.526,573018,0
2010-01-13,32.605,33.047,32.605,32.822,895323,0
2010-01-14,32.613,32.814,32.569,32.788,499722,0
2010-01-15,32.779,33.047,32.465,32.725,965021,0
2010-01-19,32.665,32.902,32.586,32.856,532235,0
2010-01-20,32.805,32.805,32.3,32.465,502154,0
2010-01-21,32.533,32.856,32.142,32.248,826071,0
2010-01-22,32.248,32.518,32.002,32.011,512134,0
2010-01-25,32.142,32.421,31.966,32.403,623021,0
2010-01-26,32.256,32.342,32.057,32.291,721609,0
2010-01-27,32.325,32.76,32.169,32.682,1204338,0
2010-01-28,32.864,32.864,31.593,31.735,1805948,0
2010-01-29,31.9,32.211,31.429,31.602,1284608,0
2010-02-01,31.692,31.9,31.526,31.848,479597,0
2010-02-02,31.96,32.22,31.793,32.211,599207,0
2010-02-03,32.065,32.065,31.702,31.767,674653,0
2010-02-04,31.657,31.657,31.071,31.133,869647,0
2010-02-05,31.089,31.22,30.932,31.142,1426230,0
2010-02-08,31.116,31.307,30.871,30.96,715610,0
2010-02-09,31.116,31.326,30.82,31.211,811780,0
2010-02-10,31.254,31.343,31.011,31.273,867162,0
2010-02-11,31.298,31.326,30.82,31.307,782355,0
2010-02-12,31.168,31.508,31.089,31.411,889906,0
2010-02-16,31.557,31.848,31.298,31.848,704378,0
2010-02-17,31.867,32.465,31.867,32.317,786902,0
2010-02-18,32.309,32.788,32.309,32.743,574416,0
2010-02-19,32.7,32.97,32.586,32.874,622106,0
2010-02-22,32.883,32.961,32.533,32.622,582369,0
2010-02-23,32.622,32.769,32.3,32.342,771910,0
2010-02-24,32.342,32.526,32.135,32.439,644883,0
2010-02-25,32.057,32.309,31.951,32.3,842799,0
2010-02-26,32.379,32.403,32.083,32.309,591475,0
2010-03-01,32.431,32.518,32.194,32.5,465823,0
2010-03-02,32.596,32.952,32.561,32.839,744944,0
2010-03-03,32.919,33.047,32.751,32.926,419574,0
2010-03-04,33.047,33.074,32.779,32.997,890721,0
2010-03-05,32.997,33.083,32.779,33.083,1053186,0
2010-03-08,33.005,33.083,32.743,32.874,647834,0
2010-03-09,32.751,33.083,32.743,33.056,816757,0
2010-03-10,33.005,33.213,32.97,33.17,933630,0
2010-03-11,33.047,33.343,33.022,33.343,555188,0
2010-03-12,33.335,33.448,33.231,33.353,551983,0
2010-03-15,33.362,33.718,33.362,33.658,906202,0
2010-03-16,33.685,33.685,33.536,33.632,984525,0
2010-03-17,33.685,33.859,33.544,33.859,602788,0
2010-03-18,33.797,34.016,33.787,33.825,560037,0
2010-03-19,33.787,34.117,33.787,34.052,1137131,0
2010-03-22,34.007,34.3,33.816,34.3,919758,0
2010-03-23,34.275,34.573,34.126,34.573,676859,0
2010-03-24,34.459,34.483,34.117,34.275,1192802,0
2010-03-25,33.91,34.3,33.038,33.11,2995022,0
2010-03-26,33.074,33.405,32.691,32.76,1108353,0
2010-03-29,32.892,33.066,32.743,32.952,977259,0
2010-03-30,33.056,33.335,33.056,33.335,875953,0
2010-03-31,33.318,33.553,33.179,33.397,842393,0
2010-04-01,33.544,33.667,33.43,33.587,569282,0
2010-04-05,33.632,33.649,33.127,33.205,661412,0
2010-04-06,33.083,33.413,33.083,33.405,665970,0
2010-04-07,33.275,33.371,33.118,33.231,715446,0
2010-04-08,33.083,33.302,32.978,33.213,728484,0
2010-04-09,33.302,33.456,33.162,33.456,435896,0
2010-04-12,33.511,33.57,33.328,33.405,524832,0
2010-04-13,33.284,33.518,33.196,33.439,461471,0
2010-04-14,33.456,33.494,33.213,33.309,714833,0
2010-04-15,33.309,33.623,33.074,33.623,843159,0
2010-04-16,33.587,33.728,33.518,33.64,1189925,0
2010-04-19,33.494,33.745,33.362,33.745,579267,0
2010-04-20,33.797,33.997,33.667,33.98,771141,0
2010-04-21,33.997,34.284,33.935,34.1,918926,0
2010-04-22,34.034,34.345,33.885,34.345,1006601,0
2010-04-23,34.262,34.383,33.943,34.383,698977,0
2010-04-26,34.39,34.683,34.381,34.425,0,0
2010-04-27,34.354,34.459,33.935,33.951,1130504,0
2010-04-28,34.034,34.207,33.745,34.025,617213,0
2010-04-29,34.117,34.692,34.052,34.625,564406,0
2010-04-30,34.737,34.99,34.425,34.452,916234,0
2010-05-03,34.475,34.625,34.39,34.483,1117893,0
2010-05-04,34.217,34.442,34.078,34.3,902696,0
2010-05-05,34.234,34.442,34.086,34.336,640892,0
2010-05-06,34.336,34.399,32.856,33.606,1557512,0
2010-05-07,33.536,33.685,32.997,33.038,1749552,0
2010-05-10,33.97,34.326,33.759,34.217,846261,0
2010-05-11,33.951,34.518,33.951,34.243,623361,0
2010-05-12,34.336,34.5,34.126,34.459,645901,0
2010-05-13,34.372,34.79,34.363,34.409,699471,0
2010-05-14,34.345,34.49,34.117,34.199,1099642,0
2010-05-17,34.27,34.591,34.126,34.49,917724,0
2010-05-18,34.591,34.692,33.98,34.06,1055479,0
2010-05-19,33.918,34.3,33.718,34.092,1118148,0
2010-05-20,33.606,33.797,33.38,33.518,1524529,0
2010-05-21,33.179,33.752,32.814,33.736,1482399,0
2010-05-24,33.544,33.759,33.362,33.527,983678,0
2010-05-25,32.76,33.014,32.37,32.997,1643090,0
2010-05-26,33.205,33.57,32.902,33.154,1699076,0
2010-05-27,33.562,33.769,33.256,33.769,880524,0
2010-05-28,33.693,33.759,33.405,33.578,957121,0
2010-06-01,33.397,33.85,33.302,33.448,727632,0
2010-06-02,33.494,34.243,33.456,34.243,802804,0
2010-06-03,34.26,34.573,34.207,34.564,875444,0
2010-06-04,34.189,34.243,33.623,33.701,1114024,0
2010-06-07,33.797,34.016,33.578,33.606,611888,0
2010-06-08,33.606,34.007,33.475,33.97,1037484,0
2010-06-09,34.217,34.243,33.806,33.943,967495,0
2010-06-10,34.3,34.692,34.243,34.674,987677,0
2010-06-11,34.49,34.727,34.117,34.546,818069,0
2010-06-14,34.617,34.799,34.452,34.483,1303552,0
2010-06-15,34.692,35.059,34.509,35.042,1018920,0
2010-06-16,34.799,35.121,34.674,35.016,951305,0
2010-06-17,34.929,35.496,34.92,35.496,1051649,0
2010-06-18,35.38,35.46,35.172,35.295,951754,0
2010-06-21,35.121,35.442,34.564,34.737,1238392,0
2010-06-22,34.692,34.867,34.425,34.434,1008936,0
2010-06-23,34.509,34.582,34.052,34.1,1801962,0
2010-06-24,34.234,35.121,33.816,33.918,3885513,0
2010-06-25,34.483,34.483,33.745,33.927,2774751,0
2010-06-28,34.042,34.291,33.825,34.189,1001805,0
2010-06-29,33.893,34.025,33.448,33.587,997455,0
2010-06-30,33.462,33.517,33.042,33.05,922520,0
2010-07-01,32.779,32.961,32.552,32.874,1587407,0
2010-07-02,32.874,32.919,32.533,32.674,1177893,0
2010-07-06,32.97,33.196,32.788,33.022,821290,0
2010-07-07,33.031,33.57,32.952,33.57,1357710,0
2010-07-08,33.667,33.667,33.221,33.284,1219547,0
2010-07-09,33.284,33.421,33.179,33.335,794824,0
2010-07-12,33.196,33.511,33.154,33.484,966031,0
2010-07-13,33.769,33.9,33.623,33.685,1096732,0
2010-07-14,33.667,34.016,33.632,34.016,1012476,0
2010-07-15,33.98,34.134,33.693,33.943,681429,0
2010-07-16,33.85,33.91,33.389,33.448,774013,0
2010-07-19,33.448,33.632,33.343,33.439,393647,0
2010-07-20,33.247,33.878,33.17,33.869,649670,0
2010-07-21,33.869,34.078,33.587,33.676,926310,0
2010-07-22,33.832,34.007,33.676,33.84,1130422,0
2010-07-23,33.85,33.997,33.736,33.935,825638,0
2010-07-26,34.025,34.317,34.016,34.317,722385,0
2010-07-27,34.452,34.746,34.275,34.746,1170417,0
2010-07-28,34.755,34.755,34.308,34.399,689891,0
2010-07-29,34.467,34.483,33.759,33.869,630497,0
2010-07-30,33.553,34.284,33.553,34.243,840788,0
2010-08-02,34.527,34.666,34.326,34.573,1047645,0
2010-08-03,34.452,34.783,34.372,34.666,853865,0
2010-08-04,34.651,35.139,34.625,35.086,756223,0
2010-08-05,34.981,34.981,34.39,34.49,645977,0
2010-08-06,34.26,34.483,33.859,34.234,909746,0
2010-08-09,34.39,34.659,34.26,34.467,499756,0
2010-08-10,34.291,34.843,34.26,34.674,519193,0
2010-08-11,34.291,34.546,34.078,34.409,834054,0
2010-08-12,34.18,34.727,34.086,34.701,777462,0
2010-08-13,34.701,34.783,34.475,34.609,438236,0
2010-08-16,34.467,34.591,34.207,34.546,751731,0
2010-08-17,34.783,35.233,34.536,35.068,776611,0
2010-08-18,35.129,35.451,34.981,35.38,693500,0
2010-08-19,35.198,35.416,34.955,35.313,1329605,0
2010-08-20,35.33,35.633,35.129,35.606,1471376,0
2010-08-23,35.659,35.749,35.268,35.287,936085,0
2010-08-24,35.18,35.189,34.372,34.5,1976627,0
2010-08-25,34.381,34.555,34.251,34.467,1095685,0
2010-08-26,34.601,34.609,34.291,34.442,1195075,0
2010-08-27,34.564,34.947,34.275,34.911,779189,0
2010-08-30,34.981,35.068,34.591,34.617,711232,0
2010-08-31,34.567,34.879,34.468,34.714,651170,0
2010-09-01,35.077,35.207,34.826,35.139,797998,0
2010-09-02,35.172,35.278,34.963,35.278,670059,0
2010-09-03,35.339,35.38,35.18,35.304,786176,0
2010-09-07,35.278,35.496,35.095,35.322,439729,0
2010-09-08,35.496,35.767,35.468,35.713,645861,0
2010-09-09,35.967,35.976,35.615,35.615,671965,0
2010-09-10,35.739,35.807,35.556,35.581,658953,0
2010-09-13,35.815,35.859,35.33,35.468,816858,0
2010-09-14,35.468,35.606,35.348,35.486,866562,0
2010-09-15,35.486,35.798,35.406,35.651,660278,0
2010-09-16,35.548,35.713,35.46,35.668,608996,0
2010-09-17,35.832,36.095,35.722,35.903,872331,0
2010-09-20,36.043,36.184,35.921,36.139,686726,0
2010-09-21,36.051,36.113,35.705,36.016,776270,0
2010-09-22,36.06,36.251,35.99,36.016,616331,0
2010-09-23,35.832,36.025,35.678,35.739,607225,0
2010-09-24,36.016,36.367,36.016,36.321,574863,0
2010-09-27,36.392,36.392,36.06,36.095,557659,0
2010-09-28,36.176,36.209,35.468,35.782,1590328,0
2010-09-29,35.758,35.94,35.633,35.782,821082,0
2010-09-30,36.693,37.31,36.282,36.599,2345535,0
2010-10-01,36.852,36.852,36.078,36.268,1243397,0
2010-10-04,36.287,36.532,36.085,36.184,771119,0
2010-10-05,36.33,36.54,36.218,36.296,1054468,0
2010-10-06,36.157,36.54,36.157,36.305,619268,0
2010-10-07,36.449,36.567,36.218,36.277,767591,0
2010-10-08,36.339,36.375,36.149,36.296,714303,0
2010-10-11,36.339,36.669,36.321,36.633,883984,0
2010-10-12,36.557,36.633,36.375,36.601,887838,0
2010-10-13,36.732,37.089,36.618,37.001,707672,0
2010-10-14,37.018,37.254,36.941,37.06,539073,0
2010-10-15,37.298,37.382,36.984,37.365,985493,0
2010-10-18,37.365,37.617,37.141,37.609,846990,0
2010-10-19,37.324,37.523,36.817,37.008,931352,0
2010-10-20,37.131,37.374,37.124,37.262,434051,0
2010-10-21,37.365,37.6,37.244,37.472,595196,0
2010-10-22,37.583,37.784,37.463,37.784,776333,0
2010-10-25,37.994,38.035,37.583,37.6,752258,0
2010-10-26,37.567,37.742,37.472,37.724,711057,0
2010-10-27,37.523,37.532,37.106,37.41,570268,0
2010-10-28,37.574,37.871,37.491,37.862,852162,0
2010-10-29,37.881,38.511,37.661,38.483,1191027,0
2010-11-01,38.489,38.525,38.002,38.279,957654,0
2010-11-02,38.445,38.628,38.178,38.325,479811,0
2010-11-03,38.325,38.516,37.961,38.298,633389,0
2010-11-04,38.55,38.837,38.445,38.837,677577,0
2010-11-05,38.845,38.967,38.654,38.917,435126,0
2010-11-08,38.395,39.03,38.395,39.012,667232,0
2010-11-09,38.75,38.917,38.585,38.673,800553,0
2010-11-10,38.725,38.725,38.334,38.516,1017091,0
2010-11-11,38.325,38.508,38.289,38.334,783427,0
2010-11-12,38.168,38.27,37.943,38.011,698620,0
2010-11-15,38.079,38.35,38.028,38.143,536873,0
2010-11-16,38.019,38.071,37.617,37.752,446952,0
2010-11-17,37.784,38.079,37.706,37.871,568043,0
2010-11-18,38.053,38.48,38.053,38.445,404421,0
2010-11-19,38.48,38.498,38.252,38.411,727078,0
2010-11-22,38.22,38.612,38.22,38.55,443838,0
2010-11-23,38.27,38.27,38.011,38.211,592476,0
2010-11-24,38.436,38.717,38.307,38.717,611558,0
2010-11-26,38.525,38.75,38.369,38.542,361742,0
2010-11-29,38.316,38.585,37.961,38.436,806158,0
2010-11-30,38.176,38.445,37.983,38.315,864267,0
2010-12-01,38.699,38.934,38.498,38.654,742098,0
2010-12-02,38.733,40.004,38.733,39.951,2000473,0
2010-12-03,39.64,40.327,39.64,40.274,1107610,0
2010-12-06,40.136,40.291,39.943,40.168,976277,0
2010-12-07,40.492,40.86,40.24,40.527,2786881,0
2010-12-08,40.485,40.623,40.274,40.362,837409,0
2010-12-09,40.527,40.579,40.231,40.448,422814,0
2010-12-10,40.353,40.509,40.283,40.492,502833,0
2010-12-13,40.536,40.778,40.222,40.43,679518,0
2010-12-14,40.561,40.918,40.561,40.787,416026,0
2010-12-15,40.727,40.918,40.632,40.751,691535,0
2010-12-16,40.743,41.243,40.718,41.243,755012,0
2010-12-17,41.179,41.572,41.052,41.535,1013190,0
2010-12-20,41.563,41.642,41.151,41.225,607018,0
2010-12-21,41.284,41.535,40.86,40.941,592175,0
2010-12-22,41.033,41.11,40.536,40.869,598352,0
2010-12-23,40.769,41.069,40.769,40.805,512468,0
2010-12-27,40.761,40.951,40.632,40.869,367877,0
2010-12-28,40.86,41.085,40.676,40.869,275085,0
2010-12-29,40.847,40.847,40.556,40.663,345628,0
2010-12-30,40.582,40.765,40.582,40.663,464161,0
2010-12-31,40.583,40.708,40.494,40.512,316418,0
2011-01-03,40.709,40.734,40.362,40.485,587526,0
2011-01-04,40.544,40.579,39.996,40.117,604112,0
2011-01-05,39.813,40.1,39.725,39.795,868889,0
2011-01-06,39.77,40.049,39.481,39.552,834707,0
2011-01-07,39.612,39.795,39.255,39.342,936384,0
2011-01-10,39.274,39.683,39.264,39.621,507876,0
2011-01-11,39.664,39.943,39.631,39.795,664055,0
2011-01-12,39.691,40.065,39.691,39.961,539044,0
2011-01-13,40.004,40.065,39.925,39.996,665328,0
2011-01-14,40.022,40.049,39.674,40.004,849650,0
2011-01-18,39.874,40.43,39.874,40.387,954293,0
2011-01-19,40.353,40.734,40.178,40.265,849388,0
2011-01-20,40.212,40.658,40.212,40.475,847456,0
2011-01-21,40.553,40.684,40.387,40.458,1073978,0
2011-01-24,40.492,40.587,40.031,40.049,863035,0
2011-01-25,39.977,40.378,39.892,40.327,891142,0
2011-01-26,40.318,40.422,38.934,38.95,1549821,0
2011-01-27,38.934,39.412,38.934,39.308,1767846,0
2011-01-28,39.334,39.534,38.741,38.75,1569731,0
2011-01-31,38.809,39.086,38.282,38.478,1243929,0
2011-02-01,38.682,38.83,38.445,38.636,839488,0
2011-02-02,38.542,38.759,38.542,38.603,800609,0
2011-02-03,38.636,38.994,38.603,38.89,769089,0
2011-02-04,38.95,39.186,38.708,39.134,822842,0
2011-02-07,39.168,39.221,38.845,38.984,549419,0
2011-02-08,38.994,39.176,38.725,38.864,906796,0
2011-02-09,38.837,38.967,38.603,38.942,1283787,0
2011-02-10,38.864,39.1,38.741,39.1,1037057,0
2011-02-11,38.9,39.342,38.821,39.264,642125,0
2011-02-14,39.151,39.334,39.03,39.264,693045,0
2011-02-15,39.176,39.77,39.151,39.77,946506,0
2011-02-16,39.804,39.866,39.508,39.725,642662,0
2011-02-17,39.708,40.049,39.674,40.022,470414,0
2011-02-18,39.996,40.127,39.742,40.1,696590,0
2011-02-22,39.779,40.265,39.742,40.049,585669,0
2011-02-23,40.065,40.579,39.977,40.43,833077,0
2011-02-24,40.353,40.969,40.353,40.933,1389923,0
2011-02-25,40.997,41.291,40.869,41.216,544777,0
2011-02-28,41.28,41.515,41.191,41.481,687790,0
2011-03-01,41.554,41.67,41.158,41.318,1142463,0
2011-03-02,41.177,41.484,41.1,41.417,788936,0
2011-03-03,41.686,42.334,41.602,42.239,927118,0
2011-03-04,42.226,42.337,41.727,41.927,693263,0
2011-03-07,42.11,42.118,41.444,41.517,1063732,0
2011-03-08,41.659,42.207,41.526,42.077,827100,0
2011-03-09,41.998,42.537,41.998,42.505,455155,0
2011-03-10,42.222,42.368,42.039,42.113,604474,0
2011-03-11,42.233,42.598,42.086,42.537,577722,0
2011-03-14,42.408,42.469,42.035,42.155,712168,0
2011-03-15,41.388,41.981,41.301,41.833,1009957,0
2011-03-16,41.727,41.937,41.11,41.326,1186763,0
2011-03-17,41.71,41.854,41.527,41.719,513228,0
2011-03-18,42.09,42.596,42.002,42.535,913205,0
2011-03-21,42.823,43.192,42.721,42.99,233563,0
2011-03-22,42.999,43.045,42.578,42.596,615474,0
2011-03-23,42.477,42.746,42.379,42.712,688906,0
2011-03-24,42.816,42.956,42.617,42.895,455048,0
2011-03-25,42.965,43.316,42.949,43.193,566672,0
2011-03-28,43.313,43.503,43.183,43.192,922628,0
2011-03-29,43.166,43.486,41.884,42.46,1927480,0
2011-03-30,42.712,42.746,40.57,41.268,3832171,0
2011-03-31,41.296,41.815,41.209,41.646,1247467,0
2011-04-01,41.784,41.903,41.618,41.71,1100262,0
2011-04-04,41.686,41.793,41.501,41.729,688202,0
2011-04-05,41.626,41.784,41.426,41.536,785863,0
2011-04-06,41.61,41.67,41.353,41.398,915092,0
2011-04-07,41.518,41.592,41.242,41.426,725444,0
2011-04-08,41.435,41.626,41.108,41.123,585957,0
2011-04-11,41.564,41.95,41.353,41.702,824893,0
2011-04-12,41.573,41.802,41.545,41.592,665993,0
2011-04-13,41.618,41.765,41.536,41.661,644152,0
2011-04-14,41.602,41.931,41.545,41.81,1070824,0
2011-04-15,41.921,42.055,41.765,42.047,842048,0
2011-04-18,41.775,41.845,41.291,41.308,825219,0
2011-04-19,41.283,41.492,41.031,41.343,842855,0
2011-04-20,41.626,42.283,41.554,42.212,913376,0
2011-04-21,42.325,42.376,41.921,41.966,408536,0
2011-04-25,42.15,42.15,41.71,41.985,410395,0
2011-04-26,42.039,42.475,41.966,42.3,559048,0
2011-04-27,42.44,42.686,42.283,42.667,494320,0
2011-04-28,42.615,42.939,42.475,42.879,560504,0
2011-04-29,42.768,43.125,42.607,43.016,1057260,0
2011-05-02,43.193,43.193,42.86,42.983,400018,0
2011-05-03,42.913,43.15,42.773,43.095,603019,0
2011-05-04,43.15,43.279,42.789,42.956,624062,0
2011-05-05,42.86,43.095,42.633,42.763,550455,0
2011-05-06,43.062,43.341,42.633,42.711,467253,0
2011-05-09,42.667,42.999,42.544,42.965,413988,0
2011-05-10,43.087,43.369,43.009,43.332,455545,0
2011-05-11,43.244,43.419,42.999,43.167,429714,0
2011-05-12,43.14,44.066,43.114,44.016,707937,0
2011-05-13,44.058,44.094,43.472,43.517,678581,0
2011-05-16,43.36,43.831,43.15,43.798,1040127,0
2011-05-17,43.781,44.058,43.709,43.84,953191,0
2011-05-18,43.807,44.113,43.655,44.066,489246,0
2011-05-19,44.131,44.225,43.974,44.225,480041,0
2011-05-20,44.19,44.219,43.882,44.058,436720,0
2011-05-23,43.718,43.864,43.581,43.672,410784,0
2011-05-24,43.709,43.92,43.664,43.92,457756,0
2011-05-25,43.69,43.746,43.244,43.298,532682,0
2011-05-26,43.201,43.438,43.035,43.428,558526,0
2011-05-27,43.481,43.736,43.396,43.614,268101,0
2011-05-31,43.801,44.005,43.427,43.953,993756,0
2011-06-01,43.823,43.911,43.49,43.507,786543,0
2011-06-02,43.571,43.596,42.904,42.913,580847,0
2011-06-03,42.467,42.649,42.167,42.203,737658,0
2011-06-06,42.09,42.552,42.081,42.485,610280,0
2011-06-07,42.513,42.892,42.362,42.636,709601,0
2011-06-08,42.6,42.856,42.426,42.725,609349,0
2011-06-09,42.75,43.033,42.556,42.838,384561,0
2011-06-10,42.711,42.86,42.222,42.256,373439,0
2011-06-13,42.414,42.833,42.193,42.72,520115,0
2011-06-14,42.965,43.332,42.755,43.218,667916,0
2011-06-15,43.105,43.184,42.658,42.879,514216,0
2011-06-16,42.971,43.395,42.785,43.323,470235,0
2011-06-17,43.553,43.833,43.553,43.572,701835,0
2011-06-20,43.571,44.175,43.571,44.058,380812,0
2011-06-21,44.225,44.383,44.113,44.332,363099,0
2011-06-22,44.328,44.379,44.027,44.17,546698,0
2011-06-23,43.809,43.809,43.148,43.747,650173,0
2011-06-24,43.833,44.098,43.624,43.791,901141,0
2011-06-27,43.904,44.256,43.791,44.135,732569,0
2011-06-28,44.266,44.662,44.204,44.469,924217,0
2011-06-29,44.522,44.774,44.496,44.662,1044363,0
2011-06-30,44.658,44.89,43.009,43.409,2248369,0
2011-07-01,43.49,43.729,42.946,43.682,964130,0
2011-07-05,43.657,43.783,43.34,43.454,885391,0
2011-07-06,43.395,43.553,43.183,43.472,728937,0
2011-07-07,43.876,44.078,43.597,43.985,957657,0
2011-07-08,43.581,43.757,43.192,43.243,703987,0
2011-07-11,42.954,43.315,42.91,43.042,583558,0
2011-07-12,42.814,43.535,42.768,43.278,443223,0
2011-07-13,43.526,43.766,43.331,43.472,555160,0
2011-07-14,43.499,43.682,43.297,43.419,581365,0
2011-07-15,43.454,43.526,43.183,43.359,726172,0
2011-07-18,43.323,43.323,42.759,43.174,446588,0
2011-07-19,43.359,43.833,43.207,43.825,391709,0
2011-07-20,43.825,44.019,43.71,43.95,539065,0
2011-07-21,44.035,44.416,43.913,44.416,447030,0
2011-07-22,44.301,44.488,44.043,44.256,417990,0
2011-07-25,44.035,44.292,43.941,44.088,389885,0
2011-07-26,44.053,44.248,43.799,43.866,387874,0
2011-07-27,43.783,43.876,43.13,43.192,426285,0
2011-07-28,43.297,43.691,43.174,43.236,433001,0
2011-07-29,43.029,43.172,42.568,42.843,599172,0
2011-08-01,43.183,43.226,42.37,42.654,682140,0
2011-08-02,42.364,42.577,41.985,42.011,609672,0
2011-08-03,42.02,42.1,41.561,42.048,602233,0
2011-08-04,41.764,41.958,40.462,40.48,891218,0
2011-08-05,40.942,41.305,40.153,41.044,1153957,0
2011-08-08,40.417,40.601,38.972,39.043,1182890,0
2011-08-09,39.431,39.889,38.19,39.88,1363316,0
2011-08-10,39.44,39.923,38.603,38.734,1646452,0
2011-08-11,38.989,40.575,38.645,40.136,996737,0
2011-08-12,40.32,40.531,39.94,40.339,722368,0
2011-08-15,40.601,41.062,40.382,41.035,520894,0
2011-08-16,40.785,41.035,40.364,40.85,598510,0
2011-08-17,41.025,41.6,40.886,41.044,694383,0
2011-08-18,40.197,40.557,39.422,39.774,836668,0
2011-08-19,39.431,40.003,38.954,39.008,1454789,0
2011-08-22,39.653,39.711,39.165,39.404,630911,0
2011-08-23,39.536,40.47,39.245,40.462,672943,0
2011-08-24,40.259,40.61,40.003,40.504,596871,0
2011-08-25,40.531,40.531,39.615,39.677,643310,0
2011-08-26,39.449,40.417,38.885,40.276,599299,0
2011-08-29,40.629,41.543,40.531,41.515,689665,0
2011-08-30,41.296,41.95,41.296,41.755,766301,0
2011-08-31,41.975,42.261,41.713,42.091,819735,0
2011-09-01,42.011,42.353,41.755,41.792,568742,0
2011-09-02,41.255,41.603,41.05,41.058,507772,0
2011-09-06,40.29,41.038,40.061,40.954,517665,0
2011-09-07,41.309,42.143,41.233,42.002,892648,0
2011-09-08,41.743,41.902,41.09,41.107,1263211,0
2011-09-09,40.682,40.919,39.898,40.081,835003,0
2011-09-12,39.653,40.117,39.377,39.994,713940,0
2011-09-13,40.136,40.424,39.862,40.347,514424,0
2011-09-14,40.443,41.071,39.931,40.749,732835,0
2011-09-15,41.087,41.33,40.759,41.33,485878,0
2011-09-16,41.63,41.894,41.267,41.354,741174,0
2011-09-19,40.803,41.095,40.655,40.942,763251,0
2011-09-20,41.146,41.65,41.025,41.095,541745,0
2011-09-21,41.146,41.256,40.091,40.091,486986,0
2011-09-22,39.386,40.364,38.417,40.205,1981565,0
2011-09-23,40.29,41.344,39.91,41.09,1020066,0
2011-09-26,41.368,42.224,41.154,41.921,1120168,0
2011-09-27,42.31,42.856,41.862,42.002,1141390,0
2011-09-28,42.133,42.55,40.248,40.726,2182068,0
2011-09-29,41.276,41.301,40.203,40.805,1130406,0
2011-09-30,40.446,41.503,40.357,40.653,1439723,0
2011-10-03,40.371,40.682,39.432,39.574,983674,0
2011-10-04,39.211,40.692,38.929,40.637,1299567,0
2011-10-05,40.851,41.148,40.345,40.742,829133,0
2011-10-06,40.726,41.39,40.521,41.372,562443,0
2011-10-07,41.539,41.698,41.157,41.363,669078,0
2011-10-10,41.87,42.002,41.453,41.826,466988,0
2011-10-11,41.674,42.048,41.568,41.92,494501,0
2011-10-12,42.002,42.329,41.606,41.894,755109,0
2011-10-13,41.716,42.011,41.284,41.409,583026,0
2011-10-14,41.876,42.133,41.648,42.082,603693,0
2011-10-17,41.843,42.445,41.843,42.233,1477246,0
2011-10-18,42.346,43.572,42.039,43.234,1649215,0
2011-10-19,43.205,43.868,42.72,42.755,929355,0
2011-10-20,42.906,43.091,42.507,43.057,642249,0
2011-10-21,43.377,44.165,43.377,44.138,916196,0
2011-10-24,44.03,44.138,43.721,43.844,895830,0
2011-10-25,43.589,43.835,42.897,42.967,683698,0
2011-10-26,43.224,43.638,42.861,43.269,586899,0
2011-10-27,44.039,44.111,43.544,43.827,707816,0
2011-10-28,43.606,44.005,43.526,43.97,660923,0
2011-10-31,43.603,43.844,43.028,43.028,837488,0
2011-11-01,42.346,43.029,42.065,42.559,1317204,0
2011-11-02,42.824,43.127,42.577,43.074,716607,0
2011-11-03,43.445,44.305,43.402,44.225,986214,0
2011-11-04,44.115,44.213,43.713,44.068,536423,0
2011-11-07,43.953,44.315,43.785,44.315,435453,0
2011-11-08,44.35,44.384,43.998,44.333,572869,0
2011-11-09,43.631,43.666,42.729,42.843,663925,0
2011-11-10,43.276,43.386,42.816,43.26,470708,0
2011-11-11,43.731,44.073,43.616,43.906,267649,0
2011-11-14,43.851,43.851,43.304,43.553,395612,0
2011-11-15,43.471,43.878,43.419,43.801,490642,0
2011-11-16,43.507,43.998,43.234,43.276,561903,0
2011-11-17,43.091,43.395,42.507,42.72,652124,0
2011-11-18,42.942,43.119,42.676,42.685,735976,0
2011-11-21,42.26,42.64,41.826,42.082,781993,0
2011-11-22,42.082,42.224,41.707,41.92,506957,0
2011-11-23,41.763,41.87,41.251,41.301,847777,0
2011-11-25,41.335,42.039,41.01,42.039,644406,0
2011-11-28,42.72,42.729,41.993,42.178,889732,0
2011-11-29,42.372,42.64,42.312,42.391,675273,0
2011-11-30,43.216,43.636,42.815,43.156,1191319,0
2011-12-01,43.155,43.526,42.923,43.011,846432,0
2011-12-02,43.234,43.437,43.064,43.214,638768,0
2011-12-05,43.638,43.792,43.214,43.563,601635,0
2011-12-06,43.589,43.956,43.454,43.778,733278,0
2011-12-07,43.649,43.88,43.259,43.837,850356,0
2011-12-08,43.667,43.731,43.302,43.394,740010,0
2011-12-09,43.589,44.229,43.418,44.124,603545,0
2011-12-12,44.039,44.073,43.348,43.507,553052,0
2011-12-13,43.526,43.785,42.976,43.145,725619,0
2011-12-14,43.057,43.409,42.958,43.26,557097,0
2011-12-15,43.657,43.81,43.463,43.712,612941,0
2011-12-16,43.48,43.982,43.062,43.203,964807,0
2011-12-19,43.402,43.563,43.082,43.26,540642,0
2011-12-20,43.563,44.016,43.507,43.919,584612,0
2011-12-21,43.845,44.525,43.845,44.481,584039,0
2011-12-22,44.595,44.595,44.076,44.213,630267,0
2011-12-23,44.39,44.704,44.229,44.604,323567,0
2011-12-27,44.595,45.06,44.462,44.96,319411,0
2011-12-28,45.015,45.086,44.781,44.855,365978,0
2011-12-29,44.952,45.29,44.935,45.282,255643,0
2011-12-30,45.279,45.306,44.939,44.955,272725,0
2012-01-03,45.407,45.523,44.864,44.864,574104,0
2012-01-04,44.738,45.05,44.549,44.864,420382,0
2012-01-05,44.704,45.086,44.614,44.916,589331,0
2012-01-06,44.871,45.006,44.748,44.916,509163,0
2012-01-09,45.024,45.299,44.935,45.157,330443,0
2012-01-10,45.39,45.639,45.327,45.639,405975,0
2012-01-11,45.479,45.683,45.256,45.568,487758,0
2012-01-12,45.719,45.844,45.504,45.683,295423,0
2012-01-13,45.595,45.792,45.424,45.657,400185,0
2012-01-17,45.915,46.235,45.782,45.826,392452,0
2012-01-18,45.808,46.343,45.559,46.299,478925,0
2012-01-19,46.227,46.548,45.906,46.423,526695,0
2012-01-20,46.362,46.38,45.47,45.924,746999,0
2012-01-23,45.995,46.094,45.479,45.746,566986,0
2012-01-24,45.647,45.889,45.494,45.541,592548,0
2012-01-25,45.541,46.29,45.39,46.235,531027,0
2012-01-26,45.024,45.987,45.006,45.532,1000633,0
2012-01-27,45.452,45.452,44.641,44.944,833395,0
2012-01-30,44.704,45.246,44.577,45.131,550049,0
2012-01-31,45.352,45.352,44.832,45.055,507220,0
2012-02-01,45.195,45.764,45.077,45.541,688840,0
2012-02-02,45.47,46.039,45.452,45.782,651894,0
2012-02-03,45.915,46.104,45.576,45.683,591524,0
2012-02-06,45.417,45.808,45.407,45.603,378601,0
2012-02-07,45.299,45.494,45.015,45.015,628206,0
2012-02-08,45.05,45.282,44.988,45.112,465422,0
2012-02-09,45.195,45.274,44.837,45.131,739861,0
2012-02-10,44.881,45.041,44.755,44.978,428812,0
2012-02-13,45.22,45.299,44.837,44.909,517754,0
2012-02-14,44.926,45.077,44.81,44.864,689855,0
2012-02-15,45.122,45.175,44.722,44.763,553895,0
2012-02-16,44.763,45.112,44.462,44.997,598537,0
2012-02-17,45.05,45.363,44.944,45.274,703223,0
2012-02-21,45.317,45.317,44.641,44.772,635998,0
2012-02-22,44.755,44.909,44.533,44.585,481014,0
2012-02-23,44.558,44.781,44.481,44.695,560688,0
2012-02-24,44.748,44.909,44.567,44.828,760263,0
2012-02-27,44.585,45.095,44.516,45.06,779067,0
2012-02-28,45.228,45.417,44.847,44.881,595793,0
2012-02-29,44.905,45.346,44.716,44.985,883810,0
2012-03-01,44.988,45.203,44.81,44.96,774112,0
2012-03-02,44.832,45.468,44.832,45.287,873657,0
2012-03-05,45.246,45.47,45.175,45.307,505725,0
2012-03-06,45.082,45.387,44.939,44.965,619270,0
2012-03-07,45.055,45.279,44.732,45.191,587628,0
2012-03-08,45.468,45.468,45.127,45.271,455898,0
2012-03-09,45.363,45.603,45.086,45.452,560018,0
2012-03-12,45.47,45.87,45.372,45.792,418160,0
2012-03-13,45.782,46.208,45.764,46.167,580581,0
2012-03-14,46.076,46.184,45.772,45.826,574051,0
2012-03-15,45.782,46.104,45.764,46.076,405851,0
2012-03-16,46.138,46.591,46.119,46.119,993390,0
2012-03-19,46.049,46.362,46.005,46.317,519395,0
2012-03-20,46.085,46.317,46.005,46.119,508141,0
2012-03-21,46.192,46.317,46.085,46.299,443938,0
2012-03-22,45.987,46.505,45.932,46.423,467083,0
2012-03-23,46.382,46.578,46.337,46.5,726411,0
2012-03-26,46.665,47.306,46.665,47.27,852103,0
2012-03-27,47.717,48.633,47.43,48.341,1331604,0
2012-03-28,48.333,48.571,48.101,48.358,894843,0
2012-03-29,48.247,48.46,48.086,48.228,1376637,0
2012-03-30,48.382,48.705,48.331,48.526,679295,0
2012-04-02,48.588,49.242,48.48,49.09,1039790,0
2012-04-03,49.036,49.133,48.536,48.937,746608,0
2012-04-04,48.803,49.073,48.57,48.733,811209,0
2012-04-05,48.649,48.767,48.354,48.767,667023,0
2012-04-09,48.264,48.408,48.157,48.302,729352,0
2012-04-10,48.247,48.39,47.842,47.87,633004,0
2012-04-11,48.274,48.382,47.798,48.247,594284,0
2012-04-12,48.382,48.426,48.076,48.426,460791,0
2012-04-13,48.426,48.821,48.141,48.149,497316,0
2012-04-16,48.264,48.614,48.176,48.46,468759,0
2012-04-17,48.677,49.28,48.536,48.982,657666,0
2012-04-18,48.705,49.045,48.705,49.01,420192,0
2012-04-19,48.92,49.304,48.758,49.261,585965,0
2012-04-20,49.348,49.852,49.348,49.681,711945,0
2012-04-23,49.367,49.415,48.687,48.972,599029,0
2012-04-24,49.045,49.527,48.972,49.208,330704,0
2012-04-25,49.405,49.565,49.242,49.415,406844,0
2012-04-26,49.405,49.988,49.28,49.835,486447,0
2012-04-27,49.978,50.363,49.844,50.193,485494,0
2012-04-30,50.147,50.147,49.915,50.131,524675,0
2012-05-01,50.023,50.444,49.716,50.121,618865,0
2012-05-02,49.861,50.131,49.817,50.033,477277,0
2012-05-03,49.978,50.265,49.826,49.96,446346,0
2012-05-04,49.852,50.165,49.817,50.023,504033,0
2012-05-07,49.932,50.5,49.878,50.444,474940,0
2012-05-08,50.193,50.661,50.131,50.632,536717,0
2012-05-09,50.327,50.819,50.302,50.49,685758,0
2012-05-10,50.703,51.225,50.585,51,574881,0
2012-05-11,50.838,51.171,50.75,50.75,624963,0
2012-05-14,50.525,51,50.363,50.838,586367,0
2012-05-15,50.732,51.285,50.543,50.991,922312,0
2012-05-16,51.107,51.563,51.035,51.468,577286,0
2012-05-17,51.601,51.619,50.848,50.848,374698,0
2012-05-18,51,51.33,50.434,50.594,845339,0
2012-05-21,50.712,51.01,50.363,50.91,680417,0
2012-05-22,51.019,51.252,50.776,50.946,396777,0
2012-05-23,50.802,51.044,50.515,50.776,678514,0
2012-05-24,50.784,51.171,50.703,50.946,613075,0
2012-05-25,50.965,51.225,50.819,50.991,639872,0
2012-05-29,51.261,51.519,51.063,51.412,527572,0
2012-05-30,51.116,51.431,50.722,50.722,573424,0
2012-05-31,50.632,50.946,50.363,50.534,876272,0
2012-06-01,50.085,50.38,49.405,49.493,1015047,0
2012-06-04,49.546,49.817,49.142,49.602,1096692,0
2012-06-05,49.42,49.618,49.185,49.473,501867,0
2012-06-06,49.707,50.033,49.465,50.033,810462,0
2012-06-07,50.076,50.383,49.646,49.78,2559583,0
2012-06-08,49.639,50.033,49.584,50.033,1072435,0
2012-06-11,50.327,50.594,50.049,50.075,769333,0
2012-06-12,50.147,50.49,50.131,50.416,570441,0
2012-06-13,50.416,50.91,50.293,50.453,593642,0
2012-06-14,50.553,50.91,50.49,50.784,449779,0
2012-06-15,50.924,51.863,50.843,51.789,917706,0
2012-06-18,51.853,52.398,51.482,52.319,575616,0
2012-06-19,52.407,52.926,52.138,52.792,681392,0
2012-06-20,52.999,53.114,52.155,52.642,647179,0
2012-06-21,52.783,52.839,51.726,51.769,586622,0
2012-06-22,51.835,52.149,51.789,51.887,1154248,0
2012-06-25,51.657,51.736,51.197,51.395,801477,0
2012-06-26,51.647,51.689,51.152,51.482,690866,0
2012-06-27,51.449,53.267,51.112,52.979,1133110,0
2012-06-28,52.618,53.06,52.401,52.951,1166985,0
2012-06-29,53.602,54.381,53.206,54.381,1060478,0
2012-07-02,54.421,54.871,54.185,54.645,898254,0
2012-07-03,54.537,55.402,54.474,55.313,580327,0
2012-07-05,55.293,55.593,55.033,55.575,1103591,0
2012-07-06,55.006,55.151,54.808,54.906,461010,0
2012-07-09,54.979,55.006,54.195,54.366,664552,0
2012-07-10,54.603,55.106,54.482,54.843,1067318,0
2012-07-11,54.961,55.051,54.61,54.836,618918,0
2012-07-12,54.574,54.879,54.302,54.574,772964,0
2012-07-13,54.584,55.151,54.574,54.879,572036,0
2012-07-16,54.618,54.971,54.322,54.411,446097,0
2012-07-17,54.574,54.681,54.069,54.529,534063,0
2012-07-18,54.52,54.988,54.438,54.871,613328,0
2012-07-19,54.916,55.351,54.764,55.212,798460,0
2012-07-20,55.143,55.351,54.709,54.861,1645610,0
2012-07-23,54.474,54.594,53.809,53.933,573096,0
2012-07-24,53.871,54.041,53.169,53.933,771311,0
2012-07-25,54.069,54.403,53.592,53.744,400117,0
2012-07-26,54.275,54.808,54.195,54.627,420288,0
2012-07-27,54.736,55.322,54.636,55.212,607767,0
2012-07-30,55.133,55.303,54.861,55.303,543398,0
2012-07-31,55.384,55.393,54.853,54.861,412475,0
2012-08-01,54.979,55.402,54.285,54.52,588936,0
2012-08-02,54.322,54.395,53.62,54.115,383221,0
2012-08-03,53.483,54.502,53.188,54.06,852941,0
2012-08-06,54.258,54.446,53.509,53.916,593522,0
2012-08-07,54.032,54.132,53.628,53.888,376405,0
2012-08-08,53.735,54.248,53.645,54.222,468246,0
2012-08-09,54.205,54.322,53.825,54.041,268019,0
2012-08-10,53.871,54.24,53.645,54.214,283051,0
2012-08-13,54.069,54.258,53.933,54.096,291325,0
2012-08-14,54.349,54.366,53.708,53.88,417789,0
2012-08-15,53.871,54.078,53.781,53.861,341456,0
2012-08-16,53.735,53.925,53.431,53.925,688892,0
2012-08-17,54.025,54.366,53.853,54.176,566950,0
2012-08-20,54.205,54.492,53.861,54.403,409869,0
2012-08-21,54.438,54.7,54.214,54.34,444598,0
2012-08-22,54.275,54.565,53.834,54.421,342262,0
2012-08-23,54.357,54.654,54.214,54.511,314428,0
2012-08-24,54.446,55.196,54.275,55.06,302638,0
2012-08-27,55.123,55.529,54.979,55.303,308266,0
2012-08-28,55.24,55.575,55.168,55.286,287199,0
2012-08-29,55.313,55.429,55.096,55.332,291140,0
2012-08-30,55.222,55.342,54.861,54.935,302584,0
2012-08-31,55.24,55.539,54.926,55.367,435552,0
2012-09-04,55.465,56.232,55.177,56.151,571052,0
2012-09-05,56.222,56.492,55.926,56.232,687138,0
2012-09-06,56.637,57.366,56.321,57.143,760947,0
2012-09-07,57.548,57.548,56.637,56.774,446598,0
2012-09-10,57.563,57.563,56.528,56.754,549732,0
2012-09-11,56.853,57.069,56.62,56.774,551936,0
2012-09-12,56.774,57.591,56.041,56.186,644147,0
2012-09-13,56.088,57.043,55.996,56.971,486239,0
2012-09-14,57.341,57.341,56.501,56.764,437257,0
2012-09-17,56.774,56.936,56.458,56.718,457971,0
2012-09-18,56.774,57.366,56.708,57.314,450986,0
2012-09-19,57.259,57.447,56.944,57.033,503999,0
2012-09-20,56.953,57.538,56.906,57.106,504346,0
2012-09-21,57.259,57.439,56.88,56.916,825561,0
2012-09-24,56.944,57.375,56.8,57.241,525657,0
2012-09-25,57.296,57.41,56.862,56.916,520856,0
2012-09-26,57.079,57.447,56.528,56.673,642443,0
2012-09-27,55.691,56.232,54.124,55.644,1349705,0
2012-09-28,55.653,55.935,55.033,55.908,660080,0
2012-10-01,55.97,56.439,55.701,56.358,915356,0
2012-10-02,56.485,56.981,56.43,56.736,692504,0
2012-10-03,56.945,57.035,56.239,56.863,733269,0
2012-10-04,56.964,57.118,56.628,56.792,324410,0
2012-10-05,57.118,57.244,56.655,56.727,525847,0
2012-10-08,56.689,56.845,56.312,56.792,283389,0
2012-10-09,56.792,56.863,56.256,56.265,436251,0
2012-10-10,56.239,56.699,55.923,56.03,526047,0
2012-10-11,56.256,56.473,55.913,56.148,365919,0
2012-10-12,56.275,56.491,55.812,55.931,347183,0
2012-10-15,55.975,56.148,55.63,56.002,514511,0
2012-10-16,56.157,56.328,55.886,56.265,254380,0
2012-10-17,56.527,56.899,56.265,56.809,294324,0
2012-10-18,56.736,57.044,56.483,56.907,310300,0
2012-10-19,56.818,56.999,55.543,55.821,808268,0
2012-10-22,55.695,55.913,55.214,55.866,418948,0
2012-10-23,55.514,55.687,55.015,55.596,415463,0
2012-10-24,55.803,56.02,55.413,56.02,665201,0
2012-10-25,56.104,56.5,55.838,56.094,488103,0
2012-10-26,56.112,56.112,55.459,55.705,392563,0
2012-10-31,56.047,56.491,55.432,55.803,521964,0
2012-11-01,55.812,55.967,55.378,55.422,507698,0
2012-11-02,55.687,56.148,55.369,55.677,591165,0
2012-11-05,55.449,55.776,55.052,55.551,246311,0
2012-11-06,55.533,56.356,55.533,56.085,378047,0
2012-11-07,55.786,56.057,55.305,55.786,719266,0
2012-11-08,55.587,56.294,55.386,56.011,976847,0
2012-11-09,55.923,56.438,55.812,56.148,635665,0
2012-11-12,56.148,56.601,55.695,56.527,534724,0
2012-11-13,56.328,57.613,56.211,57.234,719206,0
2012-11-14,57.215,57.352,56.699,56.809,501104,0
2012-11-15,56.727,57.535,56.581,57.471,987387,0
2012-11-16,57.51,57.752,57.071,57.551,824642,0
2012-11-19,57.752,58.465,57.66,58.465,573616,0
2012-11-20,58.349,59.233,58.239,59.233,688737,0
2012-11-21,59.435,59.435,58.729,59.253,719109,0
2012-11-23,59.344,60.104,59.262,60.104,171696,0
2012-11-26,59.708,59.862,58.738,58.966,712039,0
2012-11-27,59.091,59.272,58.584,58.684,927735,0
2012-11-28,58.63,58.638,58.229,58.465,1160957,0
2012-11-29,58.546,58.817,58.122,58.503,1489896,0
2012-11-30,58.53,58.54,58.104,58.465,1588211,0
2012-12-03,58.775,58.856,58.395,58.566,658493,0
2012-12-04,58.456,58.612,58.34,58.456,656581,0
2012-12-05,58.484,58.566,58.02,58.167,618254,0
2012-12-06,58.195,58.249,57.752,58.039,552450,0
2012-12-07,58.177,58.258,57.775,58.142,501584,0
2012-12-10,58.068,58.258,57.812,58.142,578283,0
2012-12-11,58.204,58.575,57.969,58.34,605389,0
2012-12-12,58.402,58.9,58.187,58.654,571726,0
2012-12-13,58.746,58.746,58.429,58.575,396593,0
2012-12-14,58.484,58.692,58.239,58.34,469746,0
2012-12-17,58.54,59.759,58.122,59.75,911494,0
2012-12-18,59.843,59.871,59.026,59.164,615878,0
2012-12-19,59.155,59.399,58.429,58.465,463353,0
2012-12-20,58.52,58.817,58.258,58.684,721995,0
2012-12-21,58.646,58.684,57.83,58.02,984026,0
2012-12-24,57.985,58.249,57.632,58.177,258839,0
2012-12-26,58.229,58.258,57.451,57.471,474446,0
2012-12-27,57.671,57.681,56.961,57.461,439479,0
2012-12-28,57.233,57.652,57.032,57.032,502789,0
2012-12-31,57.005,57.852,56.85,57.842,438335,0
2013-01-02,58.553,59.391,58.39,59.391,608695,0
2013-01-03,59.234,59.3,58.918,59.191,566218,0
2013-01-04,59.045,59.41,59.045,59.41,393676,0
2013-01-07,59.562,59.562,58.782,59.253,381101,0
2013-01-08,59.155,59.3,58.844,59.219,544012,0
2013-01-09,59.191,59.609,58.844,59.609,656520,0
2013-01-10,59.655,59.655,58.635,58.889,1155166,0
2013-01-11,58.825,59.243,58.627,59.243,646109,0
2013-01-14,59.253,59.711,59.136,59.455,554390,0
2013-01-15,59.174,59.647,59.174,59.519,538418,0
2013-01-16,59.345,59.665,59.3,59.581,417617,0
2013-01-17,59.753,60.547,59.694,60.356,524620,0
2013-01-18,60.414,60.682,60.066,60.682,711189,0
2013-01-22,60.576,60.957,60.155,60.547,538277,0
2013-01-23,60.622,60.682,60.155,60.631,699400,0
2013-01-24,56.914,57.451,55.377,56.788,4353408,0
2013-01-25,56.742,56.951,56.122,56.331,1690049,0
2013-01-28,56.176,56.222,55.377,55.75,1406605,0
2013-01-29,55.541,56.423,55.43,56.331,1433615,0
2013-01-30,56.251,56.878,56.105,56.76,1372466,0
2013-01-31,56.788,57.005,56.541,56.77,1339902,0
2013-02-01,57.336,57.735,57.106,57.709,1023450,0
2013-02-04,57.336,57.7,57.115,57.161,787519,0
2013-02-05,57.652,57.824,57.343,57.709,605577,0
2013-02-06,57.48,57.49,56.942,57.134,930217,0
2013-02-07,57.709,58.081,57.432,57.7,1182250,0
2013-02-08,57.962,58.126,57.661,57.935,564845,0
2013-02-11,57.988,58.271,57.833,58.214,498466,0
2013-02-12,58.353,58.452,57.971,58.353,568085,0
2013-02-13,58.727,58.727,58.126,58.353,397752,0
2013-02-14,58.499,59.108,58.48,58.627,1101966,0
2013-02-15,58.671,59.253,58.661,58.899,578882,0
2013-02-19,59.072,59.464,58.873,59.191,854500,0
2013-02-20,59.072,59.694,58.965,59.445,716080,0
2013-02-21,59.253,59.894,59.155,59.502,1095962,0
2013-02-22,59.703,60.273,59.553,60.273,529281,0
2013-02-25,60.384,60.44,59.562,59.562,725332,0
2013-02-26,59.763,60.83,59.763,60.649,1088344,0
2013-02-27,60.576,61.404,60.414,61.293,703753,0
2013-02-28,61.284,61.604,60.928,61.249,1474305,0
2013-03-01,61.139,62.351,60.631,62.268,1029572,0
2013-03-04,62.14,63.059,62.014,63.022,714694,0
2013-03-05,63.16,63.725,62.704,63.642,785855,0
2013-03-06,63.734,63.799,63.17,63.524,1238932,0
2013-03-07,63.697,64.134,63.589,63.869,825359,0
2013-03-08,64.134,64.134,63.479,63.915,590826,0
2013-03-11,63.734,64.097,63.589,63.869,735910,0
2013-03-12,63.697,64.124,63.46,64.052,462511,0
2013-03-13,64.052,64.362,63.878,64.044,952131,0
2013-03-14,64.198,64.744,64.097,64.655,611927,0
2013-03-15,64.379,64.618,64.208,64.417,931491,0
2013-03-18,64.097,64.525,63.869,64.281,408622,0
2013-03-19,64.417,64.718,64.143,64.655,352857,0
2013-03-20,65.01,65.311,64.827,65.291,707897,0
2013-03-21,65.245,65.364,64.809,64.881,433739,0
2013-03-22,64.779,65.772,64.779,65.729,419308,0
2013-03-25,65.911,65.964,65.163,65.364,375838,0
2013-03-26,65.51,66.074,65.39,65.929,402807,0
2013-03-27,65.583,66.219,65.445,66.147,692041,0
2013-03-28,66.448,67.094,66.319,66.965,828253,0
2013-04-01,66.658,66.658,65.52,66.201,896278,0
2013-04-02,65.938,67.104,65.245,66.12,835897,0
2013-04-03,65.982,66.219,65.072,65.191,922901,0
2013-04-04,65.539,65.911,65.018,65.264,760881,0
2013-04-05,64.762,64.827,64.163,64.552,861233,0
2013-04-08,64.664,64.827,64.117,64.744,554231,0
2013-04-09,64.508,64.891,64.08,64.543,777520,0
2013-04-10,64.862,65.181,64.827,65.09,1105215,0
2013-04-11,65.246,65.733,65.043,65.182,558645,0
2013-04-12,65.062,65.685,64.9,65.611,624743,0
2013-04-15,65.376,65.532,64.531,64.531,711978,0
2013-04-16,64.917,65.933,64.77,65.776,1069610,0
2013-04-17,65.391,65.715,64.99,65.329,825272,0
2013-04-18,65.366,65.796,65.264,65.376,597463,0
2013-04-19,65.638,66.416,65.585,66.143,984990,0
2013-04-22,65.594,65.812,65.202,65.658,744182,0
2013-04-23,65.678,66.17,65.182,65.969,595758,0
2013-04-24,66.024,66.17,65.438,65.502,756498,0
2013-04-25,65.678,66.014,65.502,65.628,521438,0
2013-04-26,65.658,65.878,65.062,65.138,474012,0
2013-04-29,65.227,65.668,65.043,65.54,397328,0
2013-04-30,65.409,65.942,65.192,65.812,498785,0
2013-05-01,65.776,66.464,65.611,65.678,461918,0
2013-05-02,65.695,66.647,65.695,66.482,446652,0
2013-05-03,65.868,66.727,65.868,66.492,629076,0
2013-05-06,66.389,66.509,65.96,66.089,371750,0
2013-05-07,66.179,66.912,66.107,66.904,382257,0
2013-05-08,66.809,67.168,66.381,66.772,421472,0
2013-05-09,66.829,67.113,66.446,66.627,678923,0
2013-05-10,66.545,67.04,66.482,66.858,381917,0
2013-05-13,67.02,67.605,66.727,67.397,545859,0
2013-05-14,67.405,68.402,67.405,68.376,517813,0
2013-05-15,68.291,68.484,68.118,68.393,767448,0
2013-05-16,68.229,68.604,68.1,68.164,506811,0
2013-05-17,68.018,68.493,67.872,68.319,849932,0
2013-05-20,68.319,68.512,67.954,68.028,560301,0
2013-05-21,67.998,68.276,67.771,68.008,392486,0
2013-05-22,67.963,68.85,67.57,67.697,417537,0
2013-05-23,67.497,67.662,67.057,67.431,555809,0
2013-05-24,67.268,67.726,66.939,67.544,442639,0
2013-05-28,67.899,68.291,67.278,67.414,494318,0
2013-05-29,67.168,67.222,65.668,65.757,983338,0
2013-05-30,65.822,65.888,65.09,65.11,838791,0
2013-05-31,64.507,64.839,63.193,63.193,1217531,0
2013-06-03,63.16,64.03,62.895,63.582,903183,0
2013-06-04,63.353,64.048,63.206,63.555,651766,0
2013-06-05,63.059,63.472,62.895,62.978,529880,0
2013-06-06,63.124,63.765,62.83,63.765,997890,0
2013-06-07,63.892,64.917,63.792,64.88,610235,0
2013-06-10,64.953,64.953,64.185,64.752,755585,0
2013-06-11,64.606,65.292,64.148,64.953,516361,0
2013-06-12,65.383,65.638,65.082,65.292,1052814,0
2013-06-13,65.419,66.153,64.953,65.986,572520,0
2013-06-14,66.024,66.362,65.748,66.098,393173,0
2013-06-17,66.416,66.912,66.309,66.598,664529,0
2013-06-18,66.517,67.176,66.426,67.113,346755,0
2013-06-19,67.222,67.23,65.888,65.888,1071889,0
2013-06-20,65.495,65.603,63.947,64.038,901773,0
2013-06-21,64.495,65.438,64.441,65.356,1579970,0
2013-06-24,64.816,65.715,64.531,65.138,565063,0
2013-06-25,65.668,65.668,64.587,65.11,602832,0
2013-06-26,65.522,66.188,65.495,65.896,637758,0
2013-06-27,64.953,65.812,63.671,64.577,1316332,0
2013-06-28,64.781,65.223,64.064,64.71,861125,0
2013-07-01,64.596,64.87,64.268,64.531,811256,0
2013-07-02,64.451,64.523,63.757,64.129,861107,0
2013-07-03,62.612,64.055,62.612,63.589,666187,0
2013-07-05,63.975,64.176,63.256,64.055,423849,0
2013-07-08,64.341,64.811,64.083,64.497,555477,0
2013-07-09,65.039,65.134,64.463,64.627,477058,0
2013-07-10,64.387,64.894,64.351,64.801,636570,0
2013-07-11,65.583,66.383,65.388,66.225,901969,0
2013-07-12,66.06,66.18,65.684,65.849,560086,0
2013-07-15,65.811,66.39,65.811,66.301,350687,0
2013-07-16,66.161,66.373,65.684,66.234,558703,0
2013-07-17,66.511,66.601,65.794,66.263,693627,0
2013-07-18,66.134,66.574,65.905,66.418,441969,0
2013-07-19,66.408,67.181,66.051,67.173,778666,0
2013-07-22,66.814,66.978,66.317,66.611,641523,0
2013-07-23,66.74,66.805,66.208,66.601,330432,0
2013-07-24,66.697,66.767,65.676,65.821,316234,0
2013-07-25,65.646,66.458,65.601,66.383,359160,0
2013-07-26,66.116,66.364,65.372,66.143,288157,0
2013-07-29,66.034,66.714,65.968,66.051,305847,0
2013-07-30,66.484,66.916,65.739,65.821,424759,0
2013-07-31,65.924,66.134,65.51,65.83,356465,0
2013-08-01,66.244,66.776,66.161,66.688,565734,0
2013-08-02,66.511,66.899,66.06,66.871,301805,0
2013-08-05,66.749,66.805,66.099,66.679,346316,0
2013-08-06,66.611,67.836,66.574,67.421,578149,0
2013-08-07,67.255,67.467,66.65,66.704,403578,0
2013-08-08,66.823,67.421,66.565,67.209,378070,0
2013-08-09,67.025,67.181,66.592,66.925,501073,0
2013-08-12,66.74,67.264,66.301,67.199,387647,0
2013-08-13,67.467,67.568,66.988,67.311,242591,0
2013-08-14,67.155,67.34,66.282,66.282,433206,0
2013-08-15,66.004,66.004,64.965,65.124,387072,0
2013-08-16,65.086,65.159,64.618,64.985,398613,0
2013-08-19,64.839,65.095,64.692,64.965,333100,0
2013-08-20,64.745,65.298,64.7,64.949,298400,0
2013-08-21,64.811,64.921,64.129,64.214,333888,0
2013-08-22,64.312,64.912,63.965,64.637,229086,0
2013-08-23,64.921,65.022,64.138,64.497,561033,0
2013-08-26,64.397,64.801,63.21,63.218,639597,0
2013-08-27,62.889,63.227,62.531,62.578,522736,0
2013-08-28,62.578,62.658,61.52,61.676,983196,0
2013-08-29,61.574,62.273,61.288,62.152,454849,0
2013-08-30,62.585,62.595,62.095,62.52,515044,0
2013-09-03,62.612,62.908,61.593,62.017,384999,0
2013-09-04,61.905,62.264,61.537,62.21,446344,0
2013-09-05,62.118,62.228,61.758,61.951,297772,0
2013-09-06,62.043,62.356,61.372,61.978,313698,0
2013-09-09,61.969,62.65,61.969,62.65,401903,0
2013-09-10,62.641,62.834,61.501,61.895,550678,0
2013-09-11,61.885,62.484,61.693,62.484,275593,0
2013-09-12,62.541,62.541,61.556,61.87,874928,0
2013-09-13,61.842,62.374,61.842,62.318,381444,0
2013-09-16,62.908,63.43,62.779,63.139,373684,0
2013-09-17,63.139,63.218,62.797,63.1,390389,0
2013-09-18,63.165,63.909,62.889,63.872,804888,0
2013-09-19,64.204,64.204,63.092,63.615,744995,0
2013-09-20,63.477,63.715,63.295,63.349,650936,0
2013-09-23,63.073,63.246,62.585,63.175,339988,0
2013-09-24,62.945,63.552,62.77,63.034,421012,0
2013-09-25,63.448,63.487,62.42,62.56,440746,0
2013-09-26,61.088,61.279,60.737,61.189,1191713,0
2013-09-27,60.639,60.813,58.872,60.12,1081259,0
2013-09-30,60.072,60.3,59.544,59.793,782966,0
2013-10-01,59.516,59.733,59.295,59.644,1051251,0
2013-10-02,59.148,59.588,58.421,59.559,1533647,0
2013-10-03,59.656,59.656,58.575,59.212,1570587,0
2013-10-04,59.148,59.949,58.973,59.755,762821,0
2013-10-07,59.471,60.273,59.396,59.968,618080,0
2013-10-08,60.089,60.637,59.869,60.097,873392,0
2013-10-09,60.164,60.348,59.543,59.765,658563,0
2013-10-10,60.192,61.384,60.192,61.247,696802,0
2013-10-11,61.025,61.318,60.85,61.255,516090,0
2013-10-14,60.996,61.475,60.875,61.402,445303,0
2013-10-15,61.237,61.375,60.803,60.875,514622,0
2013-10-16,61.281,62.28,61.105,62.28,713803,0
2013-10-17,62.059,62.909,61.974,62.899,561693,0
2013-10-18,63.249,63.306,62.465,62.771,1409129,0
2013-10-21,62.568,62.568,62.031,62.217,515152,0
2013-10-22,62.436,63.584,62.114,63.316,557956,0
2013-10-23,63.23,63.63,63.036,63.381,401590,0
2013-10-24,63.509,63.518,62.842,63.416,421208,0
2013-10-25,63.453,63.99,63.075,63.906,427449,0
2013-10-28,63.906,64.619,63.665,64.33,477476,0
2013-10-29,64.33,64.673,64.072,64.665,430543,0
2013-10-30,64.59,64.638,63.963,64.045,307629,0
2013-10-31,64.018,64.259,63.646,63.906,495254,0
2013-11-01,63.906,64.416,63.362,63.5,833960,0
2013-11-04,63.85,64.045,63.362,63.741,460294,0
2013-11-05,63.566,64.127,63.443,63.868,398998,0
2013-11-06,64.127,65.06,64.036,64.832,490420,0
2013-11-07,64.866,64.866,63.527,63.684,575207,0
2013-11-08,63.592,63.868,63.121,63.859,353400,0
2013-11-11,63.887,64.183,63.63,63.877,233029,0
2013-11-12,63.646,63.981,63.306,63.943,417180,0
2013-11-13,63.63,64.517,63.463,64.507,348444,0
2013-11-14,64.507,65.008,64.443,64.876,356176,0
2013-11-15,64.832,64.924,64.277,64.774,384969,0
2013-11-18,64.729,64.914,64.35,64.488,385419,0
2013-11-19,64.277,64.312,63.62,64.054,402005,0
2013-11-20,64.127,64.322,63.297,63.406,843542,0
2013-11-21,63.557,63.859,63.397,63.703,390299,0
2013-11-22,63.712,64.192,63.463,64.1,545215,0
2013-11-25,64.286,64.543,63.472,63.575,380544,0
2013-11-26,63.731,64.406,63.5,63.897,685351,0
2013-11-27,64.175,64.562,63.897,64.127,388036,0
2013-11-29,64.146,64.609,63.703,63.769,244086,0
2013-12-02,63.823,64.137,63.472,63.684,442514,0
2013-12-03,63.61,63.981,63.186,63.62,525353,0
2013-12-04,63.177,63.674,62.658,63.391,815201,0
2013-12-05,63.306,63.509,62.704,62.86,690834,0
2013-12-06,63.306,64.212,63.259,64.11,763699,0
2013-12-09,64.376,65.172,64.303,64.58,594695,0
2013-12-10,64.386,64.57,63.306,63.316,619912,0
2013-12-11,63.721,64.34,63.416,63.712,939592,0
2013-12-12,63.5,63.84,62.789,62.851,696569,0
2013-12-13,62.88,63.157,62.41,62.53,420612,0
2013-12-16,62.56,62.992,62.363,62.568,611853,0
2013-12-17,62.51,62.64,61.937,62.363,509083,0
2013-12-18,62.373,63.084,61.55,62.89,1179759,0
2013-12-19,62.88,63.333,62.49,63.212,475549,0
2013-12-20,63.259,63.759,62.974,63.406,739105,0
2013-12-23,63.731,63.769,63.001,63.196,434739,0
2013-12-24,63.269,63.665,63.121,63.472,156978,0
2013-12-26,63.434,63.877,63.306,63.721,418052,0
2013-12-27,63.769,64.019,63.639,63.888,564589,0
2013-12-30,63.954,64.437,63.936,64.242,374149,0
2013-12-31,64.39,64.428,63.814,64.037,346510,0
2014-01-02,63.992,64.074,63.266,63.499,506583,0
2014-01-03,63.646,63.944,63.49,63.693,374610,0
2014-01-06,64.055,64.055,63.218,63.432,443678,0
2014-01-07,63.49,64.205,63.49,64.002,651700,0
2014-01-08,63.898,64.037,62.875,63.314,1115812,0
2014-01-09,63.34,64.083,63.174,64.002,672115,0
2014-01-10,64.159,64.614,63.954,64.529,545340,0
2014-01-13,64.195,64.854,64.12,64.324,658035,0
2014-01-14,64.324,65.032,64.177,64.995,741440,0
2014-01-15,64.883,65.049,64.492,64.809,1178373,0
2014-01-16,63.138,64.716,63.138,64.652,973594,0
2014-01-17,64.614,64.614,63.779,64.064,1010524,0
2014-01-21,64.39,65.097,64.159,64.985,1280945,0
2014-01-22,65.17,65.43,64.893,65.059,617820,0
2014-01-23,64.67,64.893,64.186,64.512,777585,0
2014-01-24,64.242,65.126,64.047,64.102,926616,0
2014-01-27,64.139,64.77,64.055,64.233,1061394,0
2014-01-28,64.169,64.828,64.169,64.689,1160245,0
2014-01-29,61.964,62.347,59.895,60.674,3673958,0
2014-01-30,60.434,60.443,59.281,60.143,2251871,0
2014-01-31,59.392,59.895,58.956,59.633,1379137,0
2014-02-03,59.514,59.772,58.425,58.565,1473609,0
2014-02-04,58.686,59.197,58.575,59.02,1152906,0
2014-02-05,58.88,59.187,58.612,58.946,1449179,0
2014-02-06,59.113,59.232,58.379,58.603,1740238,0
2014-02-07,58.823,59.326,58.305,58.575,1314259,0
2014-02-10,58.584,59.429,58.434,59.392,1055181,0
2014-02-11,59.336,60.088,59.076,60.015,981538,0
2014-02-12,59.966,60.368,59.652,59.733,708727,0
2014-02-13,59.557,60.407,59.539,60.378,785847,0
2014-02-14,60.172,61.064,60.025,60.861,1093312,0
2014-02-18,60.861,61.623,60.824,61.455,961381,0
2014-02-19,61.204,61.437,60.748,60.815,793310,0
2014-02-20,60.666,61.51,60.666,61.446,578127,0
2014-02-21,61.408,61.695,61.204,61.296,479137,0
2014-02-24,61.464,61.937,61.399,61.557,574156,0
2014-02-25,61.65,61.78,61.185,61.51,693115,0
2014-02-26,61.64,61.881,60.952,60.971,638564,0
2014-02-27,60.932,61.277,60.513,61.268,713650,0
2014-02-28,61.251,61.808,61.185,61.695,661189,0
2014-03-03,61.156,61.77,60.896,61.437,819389,0
2014-03-04,61.798,62.412,61.798,62.272,666199,0
2014-03-05,62.179,62.272,61.798,62.096,719783,0
2014-03-06,62.131,62.3,61.994,62.068,503596,0
2014-03-07,62.226,62.338,61.964,62.244,443382,0
2014-03-10,62.169,62.579,61.964,62.208,610103,0
2014-03-11,62.374,62.598,62.235,62.439,493825,0
2014-03-12,62.15,63.118,62.15,63.109,558816,0
2014-03-13,63.184,63.389,62.615,62.738,733086,0
2014-03-14,62.485,63.164,62.485,62.855,550038,0
2014-03-17,63.032,63.324,62.775,63.164,584344,0
2014-03-18,63.184,63.609,63.164,63.332,433715,0
2014-03-19,63.369,63.591,62.485,62.847,342499,0
2014-03-20,62.775,63.014,62.553,62.758,693670,0
2014-03-21,63.184,63.517,62.624,62.758,1455360,0
2014-03-24,63.061,63.646,62.661,62.728,1142573,0
2014-03-25,65.282,66.892,65.059,66.156,1761399,0
2014-03-26,66.351,66.415,65.18,66.062,1122200,0
2014-03-27,65.811,66.174,65.543,65.755,733898,0
2014-03-28,65.988,66.473,65.943,66.268,636276,0
2014-03-31,66.591,66.796,66.341,66.659,888819,0
2014-04-01,66.509,66.679,66.11,66.546,550636,0
2014-04-02,66.582,66.697,66.006,66.249,661196,0
2014-04-03,66.306,66.528,65.987,66.38,739250,0
2014-04-04,66.51,66.734,65.631,65.651,618994,0
2014-04-07,65.576,66.101,65.362,65.435,884199,0
2014-04-08,65.604,66.566,65.372,66.528,853442,0
2014-04-09,66.612,66.762,66.025,66.249,529182,0
2014-04-10,66.183,66.886,65.876,65.914,623800,0
2014-04-11,65.8,66.456,65.156,65.381,549435,0
2014-04-14,65.932,66.043,65.406,65.781,545968,0
2014-04-15,65.941,65.941,65.194,65.557,562751,0
2014-04-16,65.941,66.436,65.866,66.436,363000,0
2014-04-17,66.239,66.528,65.923,66.296,935290,0
2014-04-21,65.904,66.426,65.847,66.239,434339,0
2014-04-22,66.296,66.975,66.043,66.932,743640,0
2014-04-23,66.895,67.136,66.762,66.857,514530,0
2014-04-24,66.818,67.09,66.446,66.583,347203,0
2014-04-25,66.575,66.716,66.23,66.456,377674,0
2014-04-28,66.725,67.407,66.699,67.191,447764,0
2014-04-29,67.482,67.51,66.716,66.716,415952,0
2014-04-30,66.583,66.818,66.109,66.502,934017,0
2014-05-01,66.632,66.661,65.876,66.519,380298,0
2014-05-02,66.388,67.238,66.268,66.876,481596,0
2014-05-05,66.558,66.857,66.249,66.612,339692,0
2014-05-06,66.456,66.632,65.941,65.959,346322,0
2014-05-07,66.128,67.165,65.876,67.119,397510,0
2014-05-08,67.072,67.119,66.091,66.314,550574,0
2014-05-09,66.23,66.519,66.091,66.456,487673,0
2014-05-12,66.779,66.905,66.519,66.69,491280,0
2014-05-13,66.707,66.857,66.483,66.622,369744,0
2014-05-14,66.622,66.744,66.015,66.091,418153,0
2014-05-15,66.015,66.221,65.631,65.828,385230,0
2014-05-16,65.8,66.332,65.781,66.101,710685,0
2014-05-19,65.977,66.249,65.8,66.081,444929,0
2014-05-20,65.959,66.101,65.425,65.604,497354,0
2014-05-21,65.745,66.081,65.381,66.035,510691,0
2014-05-22,65.968,66.136,65.671,66.043,325939,0
2014-05-23,66.109,66.192,65.941,66.061,255404,0
2014-05-27,66.38,67.119,66.202,66.995,459488,0
2014-05-28,67.062,67.1,66.566,66.575,367867,0
2014-05-29,66.593,67.416,66.558,67.351,298439,0
2014-05-30,67.37,67.65,67.229,67.539,442523,0
2014-06-02,67.277,67.622,67.043,67.182,329016,0
2014-06-03,66.985,67.696,66.985,67.631,529968,0
2014-06-04,67.687,68.312,67.463,68.268,562946,0
2014-06-05,68.136,68.136,67.715,68.107,440345,0
2014-06-06,68.014,68.397,67.788,68.192,280727,0
2014-06-09,68.258,68.49,68.062,68.249,303572,0
2014-06-10,68.004,68.08,67.473,67.771,479449,0
2014-06-11,67.696,67.986,67.09,67.434,419153,0
2014-06-12,67.37,67.37,66.895,67.1,252747,0
2014-06-13,67.062,67.258,66.642,66.975,372259,0
2014-06-16,66.837,67.005,66.612,66.734,604982,0
2014-06-17,67.023,67.1,66.583,66.905,502643,0
2014-06-18,66.744,67.864,66.661,67.818,466655,0
2014-06-19,67.93,68.173,67.351,67.705,457263,0
2014-06-20,67.687,67.902,67.575,67.715,652921,0
2014-06-23,67.725,67.808,66.38,66.583,693368,0
2014-06-24,66.493,66.707,66.174,66.593,537612,0
2014-06-25,66.406,66.789,66.296,66.483,603617,0
2014-06-26,65.709,65.876,63.895,65.631,1049938,0
2014-06-27,65.631,66.932,65.576,66.847,939672,0
2014-06-30,66.779,67.052,66.296,66.867,652048,0
2014-07-01,66.716,67.323,66.558,66.922,572631,0
2014-07-02,66.922,66.922,66.226,66.582,572826,0
2014-07-03,66.62,66.876,66.377,66.689,457982,0
2014-07-07,66.751,67.12,66.733,66.798,399170,0
2014-07-08,66.68,67.034,66.472,66.546,489672,0
2014-07-09,66.574,66.807,66.105,66.226,420543,0
2014-07-10,65.795,66.198,65.795,66.124,361550,0
2014-07-11,65.963,66.377,65.87,66.235,455360,0
2014-07-14,66.377,66.508,65.823,66.105,319379,0
2014-07-15,66,66.152,65.579,65.634,408409,0
2014-07-16,65.748,65.963,65.353,65.683,647904,0
2014-07-17,65.579,65.598,65.015,65.111,449969,0
2014-07-18,65.24,66.03,65.12,66,865529,0
2014-07-21,65.795,66.096,65.534,65.973,910984,0
2014-07-22,65.954,66.03,65.514,65.748,844230,0
2014-07-23,65.721,65.87,65.147,65.156,907156,0
2014-07-24,65.353,65.408,65.015,65.13,428670,0
2014-07-25,64.95,65.24,64.799,64.987,271625,0
2014-07-28,64.923,65.035,64.406,64.545,519484,0
2014-07-29,64.669,64.941,63.926,63.936,531529,0
2014-07-30,63.975,64.189,63.023,63.259,901916,0
2014-07-31,62.952,63.062,61.701,61.757,885070,0
2014-08-01,60.949,62.479,60.949,62.311,985693,0
2014-08-04,62.377,62.695,62.124,62.612,484992,0
2014-08-05,62.377,62.809,62.246,62.331,718038,0
2014-08-06,62.274,63.399,62.274,63.289,844130,0
2014-08-07,63.383,63.552,62.837,62.913,479771,0
2014-08-08,62.952,63.71,62.854,63.692,386580,0
2014-08-11,63.719,64.434,63.719,64.189,549014,0
2014-08-12,64.142,64.489,64.057,64.199,440301,0
2014-08-13,64.349,64.349,63.926,64.132,522929,0
2014-08-14,64.274,64.583,64.142,64.545,247046,0
2014-08-15,64.734,65.12,64.048,64.376,393135,0
2014-08-18,64.621,65.052,64.463,64.848,414997,0
2014-08-19,64.838,65.288,64.631,65.13,300090,0
2014-08-20,64.95,65.278,64.848,65.13,304287,0
2014-08-21,65.204,65.954,65.204,65.542,394928,0
2014-08-22,65.549,65.813,64.818,64.848,462443,0
2014-08-25,65.194,65.373,64.941,65.194,379136,0
2014-08-26,65.278,65.692,65.221,65.476,279753,0
2014-08-27,65.4,65.588,65.194,65.327,580601,0
2014-08-28,65.184,65.308,64.967,65.231,453231,0
2014-08-29,65.427,65.624,65.061,65.427,401956,0
2014-09-02,65.457,65.579,65.174,65.278,746312,0
2014-09-03,65.559,65.664,65.147,65.204,310033,0
2014-09-04,65.194,65.467,64.761,64.923,303142,0
2014-09-05,64.864,65.288,64.564,65.288,245921,0
2014-09-08,65.052,65.318,64.779,64.904,327106,0
2014-09-09,65.015,65.015,64.32,64.463,415893,0
2014-09-10,64.376,64.818,64.122,64.743,295914,0
2014-09-11,64.509,64.725,64.339,64.715,246984,0
2014-09-12,64.555,64.612,63.86,64.076,279245,0
2014-09-15,64.292,64.396,63.975,64.199,328699,0
2014-09-16,64.189,64.753,64.189,64.509,483014,0
2014-09-17,64.32,64.424,63.513,63.823,570157,0
2014-09-18,64.114,64.329,63.616,64.301,439088,0
2014-09-19,64.526,64.696,64.066,64.076,709827,0
2014-09-22,63.898,63.975,62.979,63.082,677139,0
2014-09-23,63.052,63.176,62.406,62.443,1026999,0
2014-09-24,62.479,63.043,62.479,62.942,812538,0
2014-09-25,62.845,62.952,61.879,62.077,630214,0
2014-09-26,62.124,62.433,61.777,62.331,445198,0
2014-09-29,62.03,62.773,62.003,62.695,832307,0
2014-09-30,62.528,63.139,62.498,62.809,1140485,0
2014-10-01,63.13,63.13,61.175,61.599,1619524,0
2014-10-02,63.841,65.579,61.757,63.373,3751405,0
2014-10-03,63.823,64.416,63.409,64.329,974029,0
2014-10-06,64.602,64.602,63.719,64.012,707340,0
2014-10-07,63.907,64.301,63.23,63.24,954184,0
2014-10-08,63.299,64.46,63.109,64.45,724516,0
2014-10-09,64.44,64.933,63.854,63.93,932762,0
2014-10-10,64.062,64.506,63.835,63.835,699008,0
2014-10-13,63.732,64.215,63.384,63.393,790779,0
2014-10-14,63.771,64.345,63.457,63.704,573892,0
2014-10-15,63.564,63.564,62.174,62.732,1132167,0
2014-10-16,61.956,62.692,61.778,62.458,638171,0
2014-10-17,63.147,63.564,62.504,63.345,1184894,0
2014-10-20,63.249,64.157,63.23,64.137,531443,0
2014-10-21,64.205,64.422,63.816,64.289,913150,0
2014-10-22,64.431,64.987,64.28,64.46,521010,0
2014-10-23,64.733,64.923,64.325,64.413,371993,0
2014-10-24,64.506,65.185,64.176,65.157,622274,0
2014-10-27,64.941,65.668,64.941,65.29,477242,0
2014-10-28,65.507,65.865,65.346,65.865,365567,0
2014-10-29,65.836,65.978,64.778,65.44,645785,0
2014-10-30,65.112,66.223,65.082,65.952,476058,0
2014-10-31,66.555,66.799,66.177,66.762,629142,0
2014-11-03,66.698,67.329,66.61,67.149,554589,0
2014-11-04,66.525,68.057,66.525,67.602,856707,0
2014-11-05,68.15,68.678,68.028,68.537,748222,0
2014-11-06,68.537,68.905,68.368,68.793,800020,0
2014-11-07,68.575,68.773,68.225,68.688,601532,0
2014-11-10,68.651,68.971,68.368,68.942,372133,0
2014-11-11,68.924,69.368,68.868,69.122,456880,0
2014-11-12,68.706,69.218,68.434,69.13,427117,0
2014-11-13,69.199,69.538,69.019,69.16,417440,0
2014-11-14,69.18,69.378,68.395,68.48,567008,0
2014-11-17,68.48,68.84,68.169,68.452,975032,0
2014-11-18,68.537,68.688,68.291,68.443,947030,0
2014-11-19,68.452,68.763,68.235,68.726,778875,0
2014-11-20,68.452,68.706,68.264,68.3,558187,0
2014-11-21,68.697,68.811,68.122,68.443,906171,0
2014-11-24,68.585,68.783,68.395,68.537,428639,0
2014-11-25,68.49,69.037,68.254,68.783,971252,0
2014-11-26,69.019,69.057,68.659,68.753,912323,0
2014-11-28,69.13,70.566,69.057,70.172,457298,0
2014-12-01,69.973,70.189,69.557,69.775,596056,0
2014-12-02,69.775,70.047,69.567,69.756,452986,0
2014-12-03,69.668,69.668,68.905,69.225,511109,0
2014-12-04,69.293,69.548,68.697,68.952,401741,0
2014-12-05,69.001,69.417,68.745,69.225,406229,0
2014-12-08,69.358,69.649,68.803,69.16,461664,0
2014-12-09,68.783,69.311,68.48,69.14,523925,0
2014-12-10,69.17,69.408,68.329,68.434,486946,0
2014-12-11,68.566,69.557,68.566,69.18,556165,0
2014-12-12,68.706,69.349,68.368,68.424,530794,0
2014-12-15,68.443,68.962,67.547,67.83,597819,0
2014-12-16,67.82,69.244,67.508,67.858,704410,0
2014-12-17,68.037,68.933,67.755,68.895,539743,0
2014-12-18,69.388,70.123,69.244,70.123,708793,0
2014-12-19,70.502,72.275,70.047,72.02,2476374,0
2014-12-22,71.984,72.397,71.597,72.285,677648,0
2014-12-23,72.595,72.766,72.239,72.484,342973,0
2014-12-24,72.493,72.522,72.115,72.342,181572,0
2014-12-26,72.333,72.702,72.162,72.275,259941,0
2014-12-29,72.17,72.314,71.744,72.059,307030,0
2014-12-30,72,72.485,71.753,71.982,402221,0
2014-12-31,72.029,72.141,70.482,70.511,568932,0
2015-01-02,70.719,71.156,69.562,70.178,491886,0
2015-01-05,69.942,70.16,68.896,68.993,713861,0
2015-01-06,69.247,69.475,68.376,68.678,1192159,0
2015-01-07,69.067,70.815,68.841,70.511,1154976,0
2015-01-08,70.777,71.782,70.681,71.668,424390,0
2015-01-09,71.715,71.86,70.786,70.823,401389,0
2015-01-12,70.187,71.033,69.714,69.903,447854,0
2015-01-13,70.283,70.729,69.402,70.083,745890,0
2015-01-14,69.723,70.151,69.315,70.092,733350,0
2015-01-15,70.463,70.796,69.971,70.151,765203,0
2015-01-16,70.234,70.777,69.864,70.567,786913,0
2015-01-20,70.758,71.83,70.502,71.81,817356,0
2015-01-21,71.534,71.763,70.786,71.156,983933,0
2015-01-22,71.563,71.678,70.739,71.345,839297,0
2015-01-23,71.165,71.205,70.303,70.395,742742,0
2015-01-26,70.283,70.842,69.942,70.53,682929,0
2015-01-27,69.845,70.092,69.087,69.202,1557188,0
2015-01-28,67.227,70.549,67.124,68.195,1819610,0
2015-01-29,68.195,68.954,67.105,68.896,1128557,0
2015-01-30,68.356,68.526,67.551,67.75,1163367,0
2015-02-02,67.786,68.964,67.095,68.916,914847,0
2015-02-03,69.256,69.684,69.049,69.674,584521,0
2015-02-04,69.562,70.378,69.436,69.932,724167,0
2015-02-05,70.036,70.234,69.674,70.151,492207,0
2015-02-06,70.131,70.947,69.791,70.549,857112,0
2015-02-09,70.349,70.521,69.714,70.007,539613,0
2015-02-10,70.141,70.861,69.932,70.521,307118,0
2015-02-11,70.558,70.861,69.654,70.196,441524,0
2015-02-12,69.961,70.549,69.845,70.521,485284,0
2015-02-13,70.102,70.947,69.971,70.832,480573,0
2015-02-17,70.815,71.107,70.196,70.767,603063,0
2015-02-18,70.492,72.095,70.32,71.905,604144,0
2015-02-19,71.772,71.877,71.26,71.451,392075,0
2015-02-20,71.384,72.019,70.851,71.972,557431,0
2015-02-23,71.972,72.114,71.287,71.534,330686,0
2015-02-24,71.404,71.734,70.851,71.563,505228,0
2015-02-25,71.441,71.933,71.252,71.612,362287,0
2015-02-26,71.622,71.801,71.205,71.534,333866,0
2015-02-27,71.622,71.82,71.384,71.534,364891,0
2015-03-02,71.734,71.744,71.07,71.553,542889,0
2015-03-03,71.404,71.583,70.928,71.413,307061,0
2015-03-04,71.156,71.345,70.425,71.024,414543,0
2015-03-05,71.315,71.315,70.34,70.918,449526,0
2015-03-06,70.473,70.596,69.465,69.704,475871,0
2015-03-09,69.742,70.216,69.582,70.064,288517,0
2015-03-10,70.064,70.064,68.804,68.822,508854,0
2015-03-11,68.812,68.822,68.109,68.498,499265,0
2015-03-12,67.815,69.256,67.71,69.221,976189,0
2015-03-13,69.238,69.392,68.073,68.308,658064,0
2015-03-16,68.442,68.983,68.308,68.916,631088,0
2015-03-17,68.545,68.764,67.768,68.346,703059,0
2015-03-18,68.298,69.193,67.388,68.794,1109699,0
2015-03-19,68.736,68.954,68.204,68.706,506007,0
2015-03-20,68.822,69.392,68.794,69.163,1119814,0
2015-03-23,69.247,69.873,69.163,69.465,1156485,0
2015-03-24,71.678,73.822,71.175,71.287,2928886,0
2015-03-25,71.99,73.528,71.696,72.114,1940157,0
2015-03-26,72.285,73.291,72.049,72.93,1250586,0
2015-03-27,73.063,73.444,72.76,73.387,891784,0
2015-03-30,73.508,74.127,73.101,74.04,968708,0
2015-03-31,73.871,74.249,73.178,73.178,1052314,0
2015-04-01,73.033,73.178,72.224,72.767,1012951,0
2015-04-02,72.833,73.769,72.833,73.32,897538,0
2015-04-06,73.224,74.837,73.224,74.664,1601979,0
2015-04-07,74.618,75.075,74.265,74.294,553385,0
2015-04-08,74.514,74.57,73.883,74.312,500448,0
2015-04-09,74.255,74.54,73.769,74.294,653519,0
2015-04-10,74.341,74.723,74.026,74.169,448139,0
2015-04-13,74.226,74.589,73.903,73.968,565022,0
2015-04-14,73.883,74.504,73.53,74.207,665972,0
2015-04-15,74.418,75.065,73.893,73.987,625159,0
2015-04-16,73.949,74.122,73.606,73.911,720806,0
2015-04-17,73.454,73.74,72.519,72.949,595107,0
2015-04-20,73.11,73.883,73.043,73.139,580237,0
2015-04-21,73.149,73.426,72.643,72.701,485945,0
2015-04-22,72.949,73.416,72.584,73.35,620722,0
2015-04-23,73.023,73.416,72.701,72.711,532317,0
2015-04-24,72.862,72.891,72.271,72.347,391758,0
2015-04-27,72.453,72.509,71.863,72.244,560095,0
2015-04-28,72.155,72.557,71.833,72.472,446715,0
2015-04-29,72.463,72.701,71.927,71.985,503070,0
2015-04-30,72.023,72.538,71.653,71.833,923848,0
2015-05-01,72.118,72.862,72.053,72.653,417740,0
2015-05-04,72.491,73.224,72.414,73.005,385976,0
2015-05-05,72.794,73.197,72.099,72.329,482836,0
2015-05-06,72.557,72.767,71.726,72.29,456875,0
2015-05-07,72.214,73.243,71.975,73.062,576030,0
2015-05-08,73.588,74.016,73.233,73.53,447092,0
2015-05-11,73.32,73.816,73.233,73.368,504851,0
2015-05-12,73.023,74.007,72.814,73.903,722102,0
2015-05-13,73.959,74.359,73.54,73.645,466626,0
2015-05-14,74.093,75.352,74.065,75.313,645951,0
2015-05-15,75.352,75.695,75.265,75.677,478463,0
2015-05-18,75.475,75.582,75.055,75.362,354025,0
2015-05-19,75.323,76.088,75.161,75.942,498494,0
2015-05-20,75.933,75.933,75.448,75.562,383185,0
2015-05-21,75.648,75.801,75.342,75.723,453590,0
2015-05-22,75.629,75.638,75.114,75.151,333457,0
2015-05-26,75.161,75.342,74.418,74.75,336258,0
2015-05-27,74.79,75.332,74.589,75.2,569634,0
2015-05-28,75.265,75.372,74.77,75.239,318929,0
2015-05-29,74.875,75.265,74.837,74.885,467742,0
2015-06-01,75.065,75.265,74.418,74.704,339997,0
2015-06-02,74.55,74.618,73.94,74.418,396280,0
2015-06-03,74.618,74.731,73.949,74.408,470049,0
2015-06-04,74.399,74.445,73.578,73.655,475291,0
2015-06-05,73.588,73.893,72.653,73.187,802040,0
2015-06-08,72.776,73.416,72.653,73.168,427490,0
2015-06-09,73.31,73.472,72.996,73.005,339879,0
2015-06-10,73.13,73.692,73.13,73.559,310634,0
2015-06-11,73.588,73.816,73.462,73.588,328709,0
2015-06-12,73.358,73.655,73.149,73.426,265634,0
2015-06-15,73.043,73.74,72.719,73.282,564917,0
2015-06-16,73.454,74.627,73.378,74.599,408514,0
2015-06-17,74.674,74.951,74.284,74.664,323289,0
2015-06-18,74.895,75.868,74.656,75.467,508100,0
2015-06-19,75.362,75.904,75.342,75.592,516173,0
2015-06-22,75.83,76.927,75.772,76.516,476548,0
2015-06-23,76.564,76.735,76.325,76.564,730868,0
2015-06-24,77.391,78.471,77.391,77.67,1446625,0
2015-06-25,78.595,78.595,77.591,77.792,609888,0
2015-06-26,78.022,78.14,77.499,77.71,699307,0
2015-06-29,77.231,77.441,76.439,76.469,719224,0
2015-06-30,76.793,77.611,76.698,77.221,1239402,0
2015-07-01,74.627,75.992,74.274,75.904,2239228,0
2015-07-02,75.914,76.707,75.572,76.278,1305107,0
2015-07-06,76.05,76.42,75.352,75.733,1034546,0
2015-07-07,75.723,76.898,75.132,76.869,807593,0
2015-07-08,76.487,76.83,75.849,75.962,997752,0
2015-07-09,76.778,76.922,76.059,76.115,1029870,0
2015-07-10,76.163,77.134,76.163,76.702,709456,0
2015-07-13,77.228,77.316,76.969,77.276,393217,0
2015-07-14,77.296,77.65,77.198,77.389,416909,0
2015-07-15,77.439,77.439,76.663,76.729,369554,0
2015-07-16,77.188,77.449,76.922,77.276,484270,0
2015-07-17,76.969,77.267,76.384,76.711,467061,0
2015-07-20,76.711,76.931,76.412,76.711,420751,0
2015-07-21,76.816,77.142,76.623,76.874,814906,0
2015-07-22,76.844,77.354,76.702,77.142,627894,0
2015-07-23,77.142,77.344,76.702,76.796,471338,0
2015-07-24,76.613,76.988,76.241,76.595,628102,0
2015-07-27,76.403,76.72,76.192,76.528,830449,0
2015-07-28,76.768,77.821,76.452,77.783,823563,0
2015-07-29,77.719,78.111,77.62,78.042,635173,0
2015-07-30,77.738,78.675,77.507,78.627,647085,0
2015-07-31,78.877,78.886,78.37,78.627,1163063,0
2015-08-03,78.436,78.916,78.436,78.656,884043,0
2015-08-04,78.504,79.511,78.388,79.205,649901,0
2015-08-05,79.511,80.173,79.366,80.096,528600,0
2015-08-06,80.238,80.238,79.557,79.989,489540,0
2015-08-07,79.664,80.163,79.587,80.133,596081,0
2015-08-10,80.535,81.456,80.374,81.177,860903,0
2015-08-11,80.632,81.284,80.364,81.12,987812,0
2015-08-12,80.661,81.237,79.597,81.177,988359,0
2015-08-13,81.177,81.486,80.881,81.026,541219,0
2015-08-14,81.073,81.715,80.881,81.686,424089,0
2015-08-17,81.466,81.715,81.045,81.494,565939,0
2015-08-18,81.486,81.782,81.1,81.256,531519,0
2015-08-19,80.996,80.996,79.903,80.066,810735,0
2015-08-20,79.683,79.932,78.551,78.609,684635,0
2015-08-21,78.263,78.37,76.613,76.643,871229,0
2015-08-24,73.634,75.732,72.559,74.131,1392251,0
2015-08-25,75.379,75.492,72.885,72.885,990864,0
2015-08-26,73.958,75.042,72.971,74.879,942363,0
2015-08-27,75.32,75.877,74.707,75.81,794359,0
2015-08-28,75.81,76.643,75.55,76.623,1195085,0
2015-08-31,76.059,76.365,75.59,76.011,1086715,0
2015-09-01,75.244,75.722,74.093,74.41,1035191,0
2015-09-02,75.09,75.914,74.822,75.914,778401,0
2015-09-03,76.145,77.362,75.933,76.778,801869,0
2015-09-04,75.952,76.079,74.995,75.521,691832,0
2015-09-08,76.51,77.564,75.858,77.556,909718,0
2015-09-09,78.013,78.38,76.384,76.586,983979,0
2015-09-10,76.623,77.449,76.432,76.758,574181,0
2015-09-11,76.643,77.556,76.251,77.517,624558,0
2015-09-14,77.564,78.091,77.027,77.758,852872,0
2015-09-15,77.841,78.599,77.114,78.444,623837,0
2015-09-16,78.656,79.875,78.159,79.768,1045412,0
2015-09-17,79.625,80.698,79.414,79.778,912437,0
2015-09-18,79.049,79.894,78.725,79.232,3166379,0
2015-09-21,79.327,80.056,78.916,79.749,908256,0
2015-09-22,78.906,79.557,78.37,79.068,878111,0
2015-09-23,79.097,79.299,78.743,79.145,694380,0
2015-09-24,78.867,79.816,78.388,79.721,685091,0
2015-09-25,80.027,80.957,79.634,79.989,729590,0
2015-09-28,79.788,80.163,78.101,78.141,797575,0
2015-09-29,78.37,78.561,77.094,77.841,1121657,0
2015-09-30,78.454,78.954,76.347,78.792,1350701,0
2015-10-01,76.682,77.59,74.447,75.436,2540782,0
2015-10-02,74.515,76.337,74.515,76.337,1306687,0
2015-10-05,76.663,78.454,76.663,78.302,1310544,0
2015-10-06,78.215,78.416,77.419,78.081,1100378,0
2015-10-07,78.292,78.906,77.967,78.444,832690,0
2015-10-08,78.426,80.227,78.35,79.728,734737,0
2015-10-09,79.775,80.546,79.775,79.987,683882,0
2015-10-12,79.997,80.69,79.833,80.305,516900,0
2015-10-13,80.103,80.411,79.41,79.543,611954,0
2015-10-14,79.573,79.833,78.637,78.774,557816,0
2015-10-15,79.331,79.524,78.523,78.822,743666,0
2015-10-16,79.1,80.054,79.005,79.65,696025,0
2015-10-19,79.486,79.92,79.274,79.603,680922,0
2015-10-20,79.41,79.91,79.052,79.341,652060,0
2015-10-21,79.514,80.324,79.245,79.901,777294,0
2015-10-22,80.305,82.724,79.814,82.426,861157,0
2015-10-23,82.665,82.849,81.663,82.059,381539,0
2015-10-26,82.194,82.31,81.818,82.108,648074,0
2015-10-27,81.646,82.01,81.163,81.288,506087,0
2015-10-28,81.384,81.673,80.354,81.221,648904,0
2015-10-29,80.989,81.673,80.633,81.548,537744,0
2015-10-30,81.423,82.088,80.912,80.912,928830,0
2015-11-02,81.269,81.577,79.862,81.461,797077,0
2015-11-03,81.181,81.905,80.546,81.866,706097,0
2015-11-04,81.953,82.222,81.558,81.943,551392,0
2015-11-05,82.088,83.061,81.943,82.724,696856,0
2015-11-06,82.33,82.453,80.257,81.067,767640,0
2015-11-09,80.95,80.97,79.901,80.497,516964,0
2015-11-10,80.402,80.97,79.997,80.729,444851,0
2015-11-11,81.029,81.654,80.566,81.154,357146,0
2015-11-12,80.827,81.241,79.274,79.341,581752,0
2015-11-13,79.236,79.823,78.628,78.784,492387,0
2015-11-16,78.784,80.286,78.407,80.257,328916,0
2015-11-17,80.334,80.605,79.341,79.689,526015,0
2015-11-18,80.016,81.759,79.699,81.596,558502,0
2015-11-19,81.828,82.443,81.076,81.626,504427,0
2015-11-20,81.991,82.463,80.999,81.104,439972,0
2015-11-23,81.298,82.416,81.26,82.03,359325,0
2015-11-24,81.721,82.512,81.683,82.164,710349,0
2015-11-25,82.118,82.859,81.798,82.589,377491,0
2015-11-27,82.637,82.906,82.108,82.886,258752,0
2015-11-30,83.322,83.33,82.599,82.782,1838457,0
2015-12-01,82.522,83.967,82.522,83.552,1095733,0
2015-12-02,83.137,83.715,82.27,82.386,672628,0
2015-12-03,82.348,83.004,80.882,81.452,669422,0
2015-12-04,81.731,83.349,81.721,83.302,459589,0
2015-12-07,83.282,84.266,83.08,84.208,743458,0
2015-12-08,83.784,83.784,83.137,83.379,672274,0
2015-12-09,83.061,84.178,82.589,83.022,510965,0
2015-12-10,82.916,82.984,82.01,82.068,677136,0
2015-12-11,81.452,81.759,80.45,80.787,751970,0
2015-12-14,80.96,81.558,80.517,81.5,801458,0
2015-12-15,81.972,82.482,81.019,81.646,742524,0
2015-12-16,82.01,83.417,81.838,83.264,727682,0
2015-12-17,83.176,83.176,81.693,81.693,1274456,0
2015-12-18,81.336,81.548,80.624,80.624,981554,0
2015-12-21,81.009,81.616,80.874,81.538,357665,0
2015-12-22,81.981,82.579,80.989,82.406,491957,0
2015-12-23,82.782,83.822,82.655,83.688,435717,0
2015-12-24,83.543,83.831,83.118,83.533,237954,0
2015-12-28,83.167,84.024,83.071,84.005,533522,0
2015-12-29,84.306,84.678,83.898,84.49,369557,0
2015-12-30,84.49,84.511,83.686,83.85,358337,0
2015-12-31,83.434,83.541,82.737,82.844,364428,0
2016-01-04,81.768,82.223,80.896,81.604,715885,0
2016-01-05,81.719,82.548,81.332,81.739,768631,0
2016-01-06,81.265,82.01,80.974,81.594,1322631,0
2016-01-07,81.139,81.634,80.47,81.034,817910,0
2016-01-08,81.303,81.701,80.811,80.974,1047986,0
2016-01-11,81.187,81.758,80.325,81.43,865467,0
2016-01-12,81.923,82.979,81.71,82.796,655988,0
2016-01-13,83.017,83.463,82.039,82.185,837670,0
2016-01-14,82.252,82.91,81.604,82.331,846071,0
2016-01-15,81.322,81.468,80.018,81.053,747855,0
2016-01-19,79.881,80.172,78.233,78.699,1720741,0
2016-01-20,77.779,78.292,75.958,77.752,1397724,0
2016-01-21,77.752,78.129,76.056,77.247,1293025,0
2016-01-22,77.896,79.194,77.613,79.096,1167832,0
2016-01-25,79.066,79.256,78.001,78.371,890975,0
2016-01-26,78.476,80.277,78.476,80.142,806533,0
2016-01-27,80.152,80.365,79.275,79.58,1115116,0
2016-01-28,80.122,83.657,79.832,82.697,1782890,0
2016-01-29,83.444,85.991,83.376,85.176,2238633,0
2016-02-01,85.05,85.922,84.519,85.37,1075747,0
2016-02-02,85.313,85.864,84.547,84.906,1021765,0
2016-02-03,84.838,85.583,83.221,84.218,858275,0
2016-02-04,84.14,84.625,82.568,83.104,863300,0
2016-02-05,83.192,83.917,82.494,83.163,813712,0
2016-02-08,82.824,85.186,82.393,85.08,1009813,0
2016-02-09,84.397,86.018,84.009,85.438,1319131,0
2016-02-10,85.971,88.353,85.72,87.626,1104921,0
2016-02-11,86.63,87.956,85.951,87.472,1094031,0
2016-02-12,88.246,88.411,86.28,86.823,1233326,0
2016-02-16,87.383,87.549,86.489,87.51,796445,0
2016-02-17,87.965,88.624,86.92,88.363,1219665,0
2016-02-18,87.771,88.15,86.521,88.042,762134,0
2016-02-19,87.936,89.176,87.274,89.099,958216,0
2016-02-22,89.312,89.554,88.44,88.624,868174,0
2016-02-23,88.556,90.07,88.556,89.921,1324192,0
2016-02-24,89.535,90.055,88.111,89.951,824391,0
2016-02-25,89.99,91.179,89.931,91.111,538600,0
2016-02-26,91.101,91.432,90.009,90.561,593706,0
2016-02-29,90.415,91.354,90.055,90.298,746740,0
2016-03-01,91.006,91.141,90.174,90.415,869222,0
2016-03-02,90.259,90.628,89.204,90.551,632632,0
2016-03-03,90.24,90.793,89.611,90.774,534071,0
2016-03-04,90.823,90.996,90.212,90.948,715649,0
2016-03-07,90.502,90.898,89.931,90.318,641413,0
2016-03-08,89.961,90.86,89.495,90.628,605970,0
2016-03-09,90.957,91.451,90.492,90.888,477900,0
2016-03-10,91.363,91.412,89.425,90.675,500324,0
2016-03-11,91.373,91.829,90.502,91.238,619254,0
2016-03-14,91.006,91.556,90.202,91.314,432626,0
2016-03-15,90.831,91.103,90.216,90.793,797429,0
2016-03-16,90.628,91.907,90.174,91.741,464464,0
2016-03-17,91.829,93.136,91.548,92.701,856227,0
2016-03-18,92.701,93.146,91.402,91.432,1581038,0
2016-03-21,91.179,91.538,90.774,91.151,756243,0
2016-03-22,91.065,91.552,90.134,91.035,752748,0
2016-03-23,91.314,93.048,91.026,92.796,1007482,0
2016-03-24,92.488,93.398,92.12,93.271,1064353,0
2016-03-28,93.407,94.703,92.999,94.269,1226718,0
2016-03-29,95.759,97.346,94.657,96.427,2320228,0
2016-03-30,96.369,97.04,95.72,96.582,1156454,0
2016-03-31,96.534,96.768,95.972,96.322,1333409,0
2016-04-01,96.109,97.597,95.876,97.346,1228114,0
2016-04-04,97.317,97.696,96.369,97.522,800219,0
2016-04-05,97.08,97.472,95.662,95.942,1464053,0
2016-04-06,95.691,96.447,94.844,96.447,928608,0
2016-04-07,96.34,97.159,95.902,96.681,918430,0
2016-04-08,96.962,97.297,96.417,97.277,648226,0
2016-04-11,97.646,97.882,95.746,95.816,788236,0
2016-04-12,95.816,96.233,95.086,96.174,668349,0
2016-04-13,95.883,96.049,93.938,94.055,1328726,0
2016-04-14,94.084,94.297,92.197,92.217,1675422,0
2016-04-15,92.295,92.79,91.866,92.441,1142426,0
2016-04-18,92.431,92.595,91.73,92.46,1264952,0
2016-04-19,92.743,93.194,92.167,92.371,689536,0
2016-04-20,92.51,93.345,90.545,91.147,827684,0
2016-04-21,90.903,90.923,88.686,88.872,1453841,0
2016-04-22,88.93,89.619,88.337,89.23,1041396,0
2016-04-25,89.144,91.022,89.125,90.719,914524,0
2016-04-26,91.061,91.489,90.271,90.495,604630,0
2016-04-27,90.679,91.127,89.489,90.437,739384,0
2016-04-28,90.038,91.097,89.843,90.798,660265,0
2016-04-29,90.525,91.284,90.261,91.196,815934,0
2016-05-02,91.41,92.177,91.206,91.72,449528,0
2016-05-03,91.459,92.042,90.709,91.022,465267,0
2016-05-04,90.923,92.362,90.739,92.111,691775,0
2016-05-05,92.051,93.082,92.032,92.187,475387,0
2016-05-06,92.207,93.014,91.653,92.868,413697,0
2016-05-09,92.995,94.415,92.976,94.317,776341,0
2016-05-10,94.659,95.28,93.861,95.28,607688,0
2016-05-11,95.242,95.64,94.444,94.824,477020,0
2016-05-12,94.833,96.164,94.833,96.126,535905,0
2016-05-13,96.049,96.748,95.154,95.631,670981,0
2016-05-16,95.659,96.154,94.91,96.069,440510,0
2016-05-17,95.582,95.897,93.152,93.714,900619,0
2016-05-18,93.325,93.637,91.643,92.635,869355,0
2016-05-19,92.381,93.499,92.061,93.423,549302,0
2016-05-20,93.559,94.103,92.275,92.927,778892,0
2016-05-23,92.985,93.723,92.888,93.082,531034,0
2016-05-24,93.296,94.055,92.947,94.045,649598,0
2016-05-25,93.967,94.278,93.276,94.055,691112,0
2016-05-26,94.152,95.154,93.831,94.833,490936,0
2016-05-27,94.833,95.27,94.668,95.086,360853,0
2016-05-31,95.29,95.3,93.928,94.396,714580,0
2016-06-01,94.435,95.095,94.006,94.58,596096,0
2016-06-02,94.415,94.804,93.987,94.501,547228,0
2016-06-03,94.406,95.854,94.346,95.766,702094,0
2016-06-06,95.678,95.722,94.444,94.833,559457,0
2016-06-07,95.066,95.64,94.735,95.173,568245,0
2016-06-08,95.504,96.184,95.095,96.069,515834,0
2016-06-09,96.049,97.462,95.532,97.346,340453,0
2016-06-10,96.865,97.393,96.619,97.06,430424,0
2016-06-13,97.099,97.512,96.145,96.233,444001,0
2016-06-14,96.117,96.787,95.368,96.641,526319,0
2016-06-15,96.544,97.267,96.135,96.942,951484,0
2016-06-16,96.875,98.113,96.681,97.696,909652,0
2016-06-17,97.522,97.636,96.34,97.307,596302,0
2016-06-20,97.726,98.527,97.383,97.422,503004,0
2016-06-21,97.773,98.622,97.393,98.048,470542,0
2016-06-22,97.882,98.221,97.346,97.412,542009,0
2016-06-23,98.722,99.58,98.083,99.58,1022924,0
2016-06-24,97.247,99.66,97.247,98.772,1328127,0
2016-06-27,98.527,99.134,97.932,98.85,993564,0
2016-06-28,99.333,99.412,98.181,99.203,883495,0
2016-06-29,99.9,100.56,98.95,99.89,1181398,0
2016-06-30,98.573,104.21,98.211,103.73,2441716,0
2016-07-01,104.02,104.14,102.83,102.96,1255386,0
2016-07-05,103.15,104.88,102.76,104.12,1047649,0
2016-07-06,103.54,104.39,103.25,103.73,1298820,0
2016-07-07,104.17,104.86,103.01,103.4,974990,0
2016-07-08,103.68,104.5,102.68,104.44,889347,0
2016-07-11,104.34,104.46,103.34,103.43,619205,0
2016-07-12,103.27,103.53,102.17,102.29,805279,0
2016-07-13,102.47,103.26,102.15,102.78,665381,0
2016-07-14,102.28,103.14,102.21,102.38,666298,0
2016-07-15,102.63,102.84,102.23,102.54,704727,0
2016-07-18,102.66,103.07,102.09,102.41,303509,0
2016-07-19,102.26,102.53,101.96,102.53,514013,0
2016-07-20,102.86,102.86,101.54,101.57,518535,0
2016-07-21,101.57,101.57,100.98,101.36,597590,0
2016-07-22,101.39,102.09,101.2,101.8,518431,0
2016-07-25,101.81,102.23,101.27,101.9,507712,0
2016-07-26,102.05,102.35,100.97,101.02,444881,0
2016-07-27,101.05,101.05,98.9,99.174,658899,0
2016-07-28,99.313,99.71,98.632,99.55,384101,0
2016-07-29,99.6,100.18,99.233,99.84,713298,0
2016-08-01,99.75,99.9,98.95,99.77,536193,0
2016-08-02,99.69,99.88,98.82,99.018,407970,0
2016-08-03,99.084,99.164,97.646,97.892,488952,0
2016-08-04,98.103,98.517,97.852,98.251,372574,0
2016-08-05,98.458,98.86,97.646,97.952,432084,0
2016-08-08,98.191,98.507,97.803,98.34,561157,0
2016-08-09,98.241,98.632,97.636,98.507,416295,0
2016-08-10,98.497,99.144,98.398,99.114,392126,0
2016-08-11,99.383,99.492,98.781,99.184,508792,0
2016-08-12,99.233,99.59,99.124,99.373,410998,0
2016-08-15,99.243,99.243,98.418,98.8,405585,0
2016-08-16,98.91,99.084,97.942,97.989,372393,0
2016-08-17,98.171,98.752,97.813,98.722,449474,0
2016-08-18,98.86,99.293,98.662,99.054,423295,0
2016-08-19,98.95,99.462,98.507,99.452,525720,0
2016-08-22,99.482,100.2,99.253,100.11,640934,0
2016-08-23,100.37,100.48,99.442,100,580633,0
2016-08-24,99.8,100.13,98.81,99.233,405005,0
2016-08-25,99.213,100.05,98.93,99.233,396140,0
2016-08-26,98.989,100,98.722,98.91,367577,0
2016-08-29,99.174,99.82,98.989,99.79,361934,0
2016-08-30,99.51,99.77,98.732,98.98,322008,0
2016-08-31,99.008,99.65,98.732,99.55,648563,0
2016-09-01,99.442,99.442,98.123,98.772,356369,0
2016-09-02,98.94,99.62,98.88,99.452,439977,0
2016-09-06,99.452,99.81,98.89,99.57,354062,0
2016-09-07,99.333,99.333,97.676,98.211,460646,0
2016-09-08,97.813,98.068,97.002,97.247,551724,0
2016-09-09,96.573,96.573,93.888,93.907,729517,0
2016-09-12,93.907,95.852,93.85,95.723,558888,0
2016-09-13,95.148,96.134,94.953,95.05,837455,0
2016-09-14,95.333,95.46,94.328,94.612,486481,0
2016-09-15,94.436,95.823,94.112,95.733,632331,0
2016-09-16,93.44,94.25,92.854,93.596,1380861,0
2016-09-19,93.488,94.387,93.235,94.103,627289,0
2016-09-20,94.456,94.738,93.917,93.957,470283,0
2016-09-21,94.075,94.308,93.254,94.192,935126,0
2016-09-22,94.875,95.246,94.407,94.903,559596,0
2016-09-23,94.836,95.002,94.241,94.426,500077,0
2016-09-26,94.192,94.543,93.834,94.377,490259,0
2016-09-27,94.827,95.432,94.328,95.246,726149,0
2016-09-28,95.118,95.568,94.918,95.46,544836,0
2016-09-29,95.237,95.998,94.827,95.09,819498,0
2016-09-30,97.676,98.448,96.358,97.56,2269325,0
2016-10-03,95.842,97.541,94.641,94.641,1424727,0
2016-10-04,95.665,95.665,93.897,94.192,1061528,0
2016-10-05,94.162,94.347,93.332,93.567,1936564,0
2016-10-06,93.155,93.488,92.468,93.4,867956,0
2016-10-07,93.577,94.101,92.91,93.723,1121671,0
2016-10-10,93.909,94.929,93.263,93.488,697829,0
2016-10-11,93.135,93.615,92.086,92.349,610198,0
2016-10-12,92.203,92.861,92.203,92.595,488500,0
2016-10-13,92.302,93.086,92.178,92.791,579241,0
2016-10-14,92.9,93.292,92.595,92.625,400231,0
2016-10-17,92.615,92.841,92.272,92.518,371731,0
2016-10-18,93.086,93.429,92.811,93.027,603255,0
2016-10-19,93.174,93.497,92.143,92.399,575035,0
2016-10-20,92.556,92.556,91.635,91.85,905435,0
2016-10-21,91.791,91.967,91.076,91.742,513357,0
2016-10-24,91.967,92.585,91.595,92.076,585964,0
2016-10-25,95.547,95.547,93.694,94.067,1236944,0
2016-10-26,93.969,94.037,93.4,93.606,508853,0
2016-10-27,93.547,93.851,92.546,92.714,521872,0
2016-10-28,92.733,93.989,92.728,93.567,531041,0
2016-10-31,93.763,94.185,93.361,94.028,881647,0
2016-11-01,94.047,94.577,92.771,92.987,688937,0
2016-11-02,92.949,93.411,92.704,92.978,474824,0
2016-11-03,93.017,93.174,92.743,93.037,573233,0
2016-11-04,92.939,93.193,91.546,91.555,531597,0
2016-11-07,92.292,92.458,91.134,92.429,775151,0
2016-11-08,92.429,94.282,92.429,93.929,757264,0
2016-11-09,91.722,93.027,89.772,92.733,805495,0
2016-11-10,92.379,92.595,89.702,89.81,906123,0
2016-11-11,89.802,90.38,88.918,89.762,614126,0
2016-11-14,89.642,90.663,89.034,90.144,575162,0
2016-11-15,90.595,91.183,90.035,90.29,627692,0
2016-11-16,90.064,90.663,89.858,90.104,489583,0
2016-11-17,90.213,90.213,89.074,89.642,731734,0
2016-11-18,89.546,90.114,89.29,89.446,590996,0
2016-11-21,89.37,90.486,89.35,90.114,560926,0
2016-11-22,90.634,91.203,90.29,91.056,854210,0
2016-11-23,90.428,91.066,89.203,89.33,498791,0
2016-11-25,89.526,90.526,89.526,90.526,334890,0
2016-11-28,90.399,91.124,90.232,90.605,573304,0
2016-11-29,90.634,91.516,90.399,91.34,562237,0
2016-11-30,90.977,91.223,89.408,89.446,952789,0
2016-12-01,89.114,89.514,86.936,87.074,1410779,0
2016-12-02,87.367,87.975,87.084,87.338,725617,0
2016-12-05,87.348,88.387,87.319,87.868,935902,0
2016-12-06,89.124,89.604,87.545,88.642,858717,0
2016-12-07,88.868,90.232,88.546,90.154,788936,0
2016-12-08,90.194,90.37,89.36,89.662,562108,0
2016-12-09,89.546,90.722,89.546,90.654,907061,0
2016-12-12,90.556,91.742,90.546,91.575,485898,0
2016-12-13,91.821,92.379,91.615,91.9,491287,0
2016-12-14,92.076,92.389,90.151,90.32,681121,0
2016-12-15,90.399,91.448,90.064,90.576,775674,0
2016-12-16,90.821,91.761,90.399,90.663,1174564,0
2016-12-19,90.722,91.478,90.094,90.85,504777,0
2016-12-20,90.663,91.183,89.772,90.987,480138,0
2016-12-21,91.066,92.017,91.066,91.429,425583,0
2016-12-22,91.468,91.987,90.918,91.076,725493,0
2016-12-23,91.066,91.595,90.746,91.262,350117,0
2016-12-27,91.389,91.831,91.084,91.262,359454,0
2016-12-28,91.36,92.287,91.223,91.469,517290,0
2016-12-29,91.587,92.455,91.587,92.336,587775,0
2016-12-30,92.208,92.375,91.724,92.001,580476,0
2017-01-03,92.425,92.464,91.714,92.257,521297,0
2017-01-04,92.524,92.622,91.931,91.991,677512,0
2017-01-05,91.913,91.996,90.128,90.188,1415048,0
2017-01-06,90.246,90.562,89.744,90.098,1298705,0
2017-01-09,90.108,90.325,88.679,88.856,848173,0
2017-01-10,88.561,88.886,88.472,88.512,947869,0
2017-01-11,88.532,89.28,88.374,88.946,508047,0
2017-01-12,88.729,89.477,88.563,89.408,718178,0
2017-01-13,89.25,90.385,89.25,90.068,1039402,0
2017-01-17,90.039,91.36,89.714,91.36,747732,0
2017-01-18,91.499,91.784,91.33,91.734,472016,0
2017-01-19,91.617,91.784,91.43,91.686,791191,0
2017-01-20,92.11,92.464,91.517,91.981,595007,0
2017-01-23,91.971,91.981,91.479,91.844,468295,0
2017-01-24,91.893,93.145,91.883,92.711,1240760,0
2017-01-25,92.494,94.85,92.336,94.426,1408940,0
2017-01-26,94.397,94.771,93.993,94.239,968684,0
2017-01-27,94.682,94.751,93.854,94.514,909924,0
2017-01-30,94.475,94.584,93.489,94.12,834841,0
2017-01-31,94.18,94.436,93.617,94.19,1248056,0
2017-02-01,93.913,94.288,92.908,93.203,915891,0
2017-02-02,93.43,94.224,93.258,93.726,777559,0
2017-02-03,94.357,95.087,93.921,94.494,592747,0
2017-02-06,94.416,94.416,93.145,93.165,757850,0
2017-02-07,93.263,94.456,93.263,94.2,749746,0
2017-02-08,94.09,95.412,94.09,95.125,955984,0
2017-02-09,94.771,96.16,94.771,95.668,701455,0
2017-02-10,95.589,96.467,95.038,95.866,648174,0
2017-02-13,95.866,96.131,95.382,95.895,730427,0
2017-02-14,95.688,95.895,94.88,95.471,568875,0
2017-02-15,95.294,95.688,93.726,95.659,928711,0
2017-02-16,95.352,96.112,94.514,95.067,901532,0
2017-02-17,94.504,96.397,94.307,96.2,1306729,0
2017-02-21,96.437,97.325,96.15,97.118,1070413,0
2017-02-22,96.733,96.969,96.348,96.614,679480,0
2017-02-23,96.772,97.994,96.487,97.502,1334207,0
2017-02-24,97.492,98.044,97.048,97.916,782341,0
2017-02-27,97.817,98.241,95.973,96.112,897643,0
2017-02-28,96.2,97.422,96.2,97.018,820800,0
2017-03-01,96.94,97.926,96.131,97.649,700419,0
2017-03-02,97.551,98.26,97.245,97.946,573316,0
2017-03-03,97.906,98.044,97.432,98.014,524324,0
2017-03-06,97.61,98.044,97.295,97.827,523094,0
2017-03-07,97.827,98.26,97.532,97.59,554908,0
2017-03-08,97.305,97.896,97.146,97.541,604222,0
2017-03-09,97.767,98.692,97.664,98.564,667656,0
2017-03-10,99.044,99.363,98.487,98.89,585661,0
2017-03-13,98.622,98.96,98.459,98.95,629199,0
2017-03-14,98.732,99.343,98.712,99.223,501216,0
2017-03-15,99.363,100.63,99.174,100.42,752729,0
2017-03-16,100.46,100.63,99.79,100.04,575826,0
2017-03-17,100.25,100.82,99.86,100.55,876625,0
2017-03-20,100.53,100.77,100.19,100.57,574427,0
2017-03-21,100.39,100.96,100.07,100.23,719622,0
2017-03-22,100.19,100.59,99.333,99.92,601656,0
2017-03-23,99.83,100.44,99.63,99.78,511596,0
2017-03-24,99.99,100.25,99.472,99.57,534545,0
2017-03-27,99.154,100.08,99.054,99.92,883761,0
2017-03-28,98.573,99.482,96.841,97.028,1549551,0
2017-03-29,96.614,97.275,96.27,96.654,1478621,0
2017-03-30,96.357,96.584,95.718,96.141,876607,0
2017-03-31,95.983,96.516,95.866,96.16,877215,0
2017-04-03,96.801,97.512,96.22,96.752,997163,0
2017-04-04,96.871,97.068,95.953,97.018,872374,0
2017-04-05,97.797,99.442,97.649,99.203,1416735,0
2017-04-06,99.55,99.55,98.752,99.114,894084,0
2017-04-07,99.313,99.313,98.602,98.632,897252,0
2017-04-10,98.702,99.144,98.346,98.81,619113,0
2017-04-11,98.484,98.98,98.028,98.712,891246,0
2017-04-12,98.742,99.6,98.374,98.88,1286890,0
2017-04-13,98.781,99.203,98.158,98.236,470905,0
2017-04-17,98.464,99.164,98.098,99.144,697051,0
2017-04-18,99.194,100.38,99.194,99.72,628015,0
2017-04-19,99.7,100,99.164,99.55,494411,0
2017-04-20,99.54,99.82,99.303,99.472,534528,0
2017-04-21,99.393,99.61,99.293,99.432,477092,0
2017-04-24,99.8,100.14,99.412,100.11,802711,0
2017-04-25,100.12,100.23,99.223,99.71,573744,0
2017-04-26,99.76,99.93,98.752,98.762,610245,0
2017-04-27,98.96,99.492,98.652,99.054,333982,0
2017-04-28,99.034,99.074,98.564,98.94,666872,0
2017-05-01,99.064,99.263,98.236,98.236,308756,0
2017-05-02,98.286,98.682,97.95,98.404,519522,0
2017-05-03,98.494,98.8,98.108,98.414,414205,0
2017-05-04,98.602,101.04,98.602,99.363,740578,0
2017-05-05,99.53,100.08,98.86,99.194,498733,0
2017-05-08,99.154,99.8,98.83,99.452,431162,0
2017-05-09,99.422,99.57,98.622,98.762,374886,0
2017-05-10,98.752,99.024,98.573,99.008,406077,0
2017-05-11,98.632,99.124,98.444,99.074,416930,0
2017-05-12,98.95,99.084,98.356,98.444,386667,0
2017-05-15,98.424,99.442,98.366,99.343,620050,0
2017-05-16,99.452,99.51,98.494,98.534,416725,0
2017-05-17,98.564,99.92,98.477,99.383,600384,0
2017-05-18,99.442,99.5,98.662,99.144,533416,0
2017-05-19,99.144,100.12,98.712,100.02,517571,0
2017-05-22,100.03,101.4,99.66,101.28,377545,0
2017-05-23,101.38,102.2,101.01,101.54,431197,0
2017-05-24,101.75,102.55,101.45,102.52,351323,0
2017-05-25,102.61,103.47,102.33,103.17,384417,0
2017-05-26,103.26,103.81,103,103.47,338045,0
2017-05-30,103.33,103.33,102.3,102.73,309049,0
2017-05-31,102.89,103.53,102.8,103.14,474058,0
2017-06-01,103.52,104.46,103.05,104.46,515485,0
2017-06-02,104.56,104.84,103.53,104.41,467453,0
2017-06-05,104.27,104.55,103.67,104.39,331304,0
2017-06-06,104.39,104.73,104,104.27,338581,0
2017-06-07,104.55,105.2,104.17,104.91,446125,0
2017-06-08,104.97,104.97,103.13,103.5,440433,0
2017-06-09,103.2,103.71,103.01,103.39,390565,0
2017-06-12,103.29,103.89,102.74,103.53,384162,0
2017-06-13,103.49,104.31,102.63,103.97,319475,0
2017-06-14,104.22,105.47,103.88,104.4,438932,0
2017-06-15,104.28,104.8,103.76,104.52,467096,0
2017-06-16,103.8,103.88,99.86,100.86,1318458,0
2017-06-19,101.22,101.51,99.8,101.17,598178,0
2017-06-20,101.17,101.27,100,100.13,582801,0
2017-06-21,100.56,100.84,98.96,99.054,627163,0
2017-06-22,99.054,99.233,98.346,98.752,646289,0
2017-06-23,99.024,99.69,98.786,99.263,613594,0
2017-06-26,99.69,100.12,99.313,99.442,500392,0
2017-06-27,98.494,99.303,97.572,97.582,646787,0
2017-06-28,98.138,98.82,97.206,97.998,1087463,0
2017-06-29,97.127,97.494,94.186,94.443,1832787,0
2017-06-30,95.334,97.286,94.978,96.572,1297382,0
2017-07-03,96.929,97.058,96.176,96.364,530860,0
2017-07-05,96.494,97.316,95.82,95.82,1010905,0
2017-07-06,95.481,95.79,95.073,95.282,712069,0
2017-07-07,95.571,96.288,95.243,95.292,614893,0
2017-07-10,95.661,95.661,94.496,94.516,508266,0
2017-07-11,94.446,95.919,94.088,95.79,1263240,0
2017-07-12,96.437,97.183,96.238,96.735,1330572,0
2017-07-13,96.914,96.914,95.949,96.477,1026659,0
2017-07-14,96.765,97.402,96.715,97.203,740883,0
2017-07-17,97.143,97.143,96.576,96.815,610355,0
2017-07-18,96.905,97.114,96.546,96.676,919895,0
2017-07-19,90.067,92.366,89.819,91.63,4918466,0
2017-07-20,91.859,92.894,91.769,92.038,1857726,0
2017-07-21,91.978,93.232,91.978,93.222,1760690,0
2017-07-24,93.212,93.998,92.884,93.501,1082189,0
2017-07-25,93.74,94.397,93.381,94.357,1050846,0
2017-07-26,94.357,95.073,93.909,94.247,1121485,0
2017-07-27,94.456,94.795,93.68,94.795,751305,0
2017-07-28,96.098,96.138,94.058,95.063,1017213,0
2017-07-31,95.093,95.442,94.596,94.844,1054001,0
2017-08-01,94.844,95.39,94.098,94.795,623185,0
2017-08-02,94.715,95.491,93.869,95.173,962130,0
2017-08-03,95.193,95.72,94.586,94.725,570882,0
2017-08-04,94.68,94.884,93.72,94.058,467977,0
2017-08-07,94.098,94.805,94.071,94.596,430344,0
2017-08-08,93.501,94.416,92.486,92.565,1634834,0
2017-08-09,93.103,96.973,93.103,95.302,5753824,0
2017-08-10,94.914,95.68,94.327,94.745,1432150,0
2017-08-11,95.083,97.258,94.775,96.566,1972013,0
2017-08-14,96.964,99.243,96.875,97.561,1156241,0
2017-08-15,97.671,97.77,95.949,96.288,1293290,0
2017-08-16,96.288,97.979,96.213,97.502,1030694,0
2017-08-17,97.153,97.795,96.098,96.168,877988,0
2017-08-18,96.059,96.327,95.233,95.631,691811,0
2017-08-21,95.919,96.039,95.243,95.77,961501,0
2017-08-22,95.939,97.024,95.661,96.835,803849,0
2017-08-23,96.636,96.931,96.288,96.596,439293,0
2017-08-24,96.497,96.805,94.317,94.327,1032095,0
2017-08-25,94.645,94.795,93.99,94.456,815907,0
2017-08-28,94.765,94.765,94.048,94.198,735321,0
2017-08-29,94.188,95.093,94.048,94.904,687564,0
2017-08-30,94.735,95.422,94.466,95.123,575760,0
2017-08-31,94.655,95.153,94.337,94.675,810003,0
2017-09-01,95.163,95.81,94.745,95.68,783932,0
2017-09-05,95.541,96.407,95.123,95.81,740687,0
2017-09-06,96.118,97.094,95.631,97.074,809830,0
2017-09-07,97.243,97.721,95.397,96.168,1104638,0
2017-09-08,95.879,97.203,95.591,97.133,1034922,0
2017-09-11,97.402,98.149,97.173,97.571,968895,0
2017-09-12,97.472,98.278,96.676,98.198,1157666,0
2017-09-13,98.119,98.776,97.75,97.89,635850,0
2017-09-14,97.75,98.278,97.223,97.999,912074,0
2017-09-15,97.989,98.895,97.92,98.467,2306863,0
2017-09-18,99.004,99.064,98.059,98.457,874757,0
2017-09-19,98.517,98.527,97.532,98.178,803627,0
2017-09-20,97.681,97.95,96.855,97.253,907863,0
2017-09-21,97.223,97.701,96.218,96.387,702181,0
2017-09-22,96.646,97.074,95.561,95.601,694387,0
2017-09-25,95.641,96.317,95.143,96.317,1112327,0
2017-09-26,96.477,97.183,96.098,96.815,1066713,0
2017-09-27,96.895,96.895,95.014,95.989,1368051,0
2017-09-28,98.606,102.17,98.596,101.16,2608212,0
2017-09-29,101.77,103.07,101.56,102.15,3196920,0
2017-10-02,102.15,102.27,98.985,99.293,1623105,0
2017-10-03,99.263,99.293,97.303,97.611,1778614,0
2017-10-04,98.049,99.66,97.442,99.293,2274801,0
2017-10-05,99.253,99.67,97.75,97.85,1721789,0
2017-10-06,97.79,98.25,97.5,98.18,1559648,0
2017-10-09,97.35,97.595,96.81,96.83,1228126,0
2017-10-10,97.21,97.75,96.88,97.45,919690,0
2017-10-11,97.54,98.49,97.54,98.29,694190,0
2017-10-12,98.43,99.24,98.29,99.02,647859,0
2017-10-13,99.13,99.175,98.38,98.51,722280,0
2017-10-16,98.55,99.39,98.5,99.13,520571,0
2017-10-17,99.04,99.385,98.36,99.17,669461,0
2017-10-18,99.29,99.53,98.78,99.14,655130,0
2017-10-19,99.01,99.6,98.4,99.37,909734,0
2017-10-20,99.72,99.77,98.79,99.26,948703,0
2017-10-23,99.15,99.28,98.53,99.22,834284,0
2017-10-24,99.17,99.47,98.66,99.16,744955,0
2017-10-25,98.76,98.955,98.02,98.87,746289,0
2017-10-26,99.44,99.44,98.65,99.04,625420,0
2017-10-27,98.91,99.43,98.46,99.36,669170,0
2017-10-30,99.49,99.57,97.96,97.98,913180,0
2017-10-31,98.67,100.17,98.34,99.53,984882,0
2017-11-01,99.94,100.34,99.115,99.85,1298216,0
2017-11-02,99.73,99.89,97.68,98.05,884636,0
2017-11-03,98.01,98.35,96.74,96.9,1108685,0
2017-11-06,96.9,97,93.93,93.99,1350578,0
2017-11-07,93.83,95.39,93.7,95.18,1491793,0
2017-11-08,95.32,96.57,95.32,96.43,857294,0
2017-11-09,96.44,96.84,95.38,95.51,829023,0
2017-11-10,95.48,97.0772,95.43,96.92,839727,0
