Date,Open,High,Low,Close,Volume,OpenInt
1995-08-18,21.207,21.552,21.207,21.552,4465,0
1995-08-21,21.552,21.734,21.552,21.734,552,0
1995-08-22,21.734,22.078,21.734,21.734,8763,0
1995-08-23,21.734,21.734,21.552,21.552,6394,0
1995-08-24,21.207,21.369,21.207,21.369,2260,0
1995-08-25,21.207,21.552,21.207,21.369,3915,0
1995-08-28,21.369,21.734,21.369,21.552,5347,0
1995-08-29,21.552,21.552,21.552,21.552,331,0
1995-08-30,21.734,21.734,21.552,21.734,17254,0
1995-08-31,21.896,22.424,21.896,22.424,11137,0
1995-09-01,22.078,22.259,22.078,22.078,3308,0
1995-09-05,22.078,22.078,21.896,22.078,883,0
1995-09-06,22.078,22.424,22.078,22.078,21720,0
1995-09-07,22.078,22.424,21.734,21.734,3199,0
1995-09-08,21.552,21.734,21.552,21.734,38750,0
1995-09-11,21.552,21.734,21.552,21.734,21278,0
1995-09-12,21.734,22.259,21.734,21.896,69623,0
1995-09-13,21.896,22.078,21.734,21.896,99333,0
1995-09-14,21.896,21.896,21.734,21.734,12239,0
1995-09-15,21.734,21.896,21.734,21.734,8877,0
1995-09-18,21.734,21.896,21.734,21.734,12792,0
1995-09-19,21.896,21.896,21.734,21.734,6230,0
1995-09-20,21.896,21.896,21.734,21.734,67750,0
1995-09-21,21.734,21.896,21.734,21.734,15434,0
1995-09-22,21.734,21.896,21.734,21.734,104955,0
1995-09-25,21.734,21.896,21.734,21.734,63834,0
1995-09-26,21.734,21.734,21.734,21.734,61186,0
1995-09-27,21.734,21.896,21.734,21.734,85166,0
1995-09-28,21.896,22.604,21.896,22.424,158208,0
1995-09-29,22.784,22.949,22.784,22.784,77229,0
1995-10-02,22.949,22.949,22.784,22.784,75738,0
1995-10-03,22.784,22.784,22.604,22.604,17088,0
1995-10-04,22.784,22.784,22.604,22.784,35830,0
1995-10-05,22.784,22.949,22.784,22.784,55511,0
1995-10-06,22.784,22.784,22.784,22.784,1269,0
1995-10-09,22.604,22.604,22.604,22.604,495,0
1995-10-10,22.604,22.604,22.424,22.604,18797,0
1995-10-11,22.604,22.604,22.424,22.424,3750,0
1995-10-12,22.424,22.784,22.424,22.784,23813,0
1995-10-13,22.784,22.949,22.604,22.784,47404,0
1995-10-16,22.784,22.784,22.424,22.424,6062,0
1995-10-17,22.949,22.949,22.784,22.784,15381,0
1995-10-18,22.784,22.784,22.604,22.604,8928,0
1995-10-19,22.784,22.784,22.604,22.784,44207,0
1995-10-20,22.784,22.784,22.424,22.424,62014,0
1995-10-23,22.949,23.13,22.784,22.949,21058,0
1995-10-24,23.13,23.13,22.949,22.949,7329,0
1995-10-25,22.949,22.949,22.784,22.784,5786,0
1995-10-26,22.784,22.949,22.784,22.949,28886,0
1995-10-27,22.784,23.13,22.784,22.949,4795,0
1995-10-30,23.13,23.13,22.784,22.784,13066,0
1995-10-31,22.784,23.13,22.784,22.949,3692,0
1995-11-01,23.31,23.31,22.949,23.31,5513,0
1995-11-02,22.949,23.13,22.784,22.949,4523,0
1995-11-03,22.784,23.13,22.784,23.13,22105,0
1995-11-06,22.949,23.13,22.949,22.949,12348,0
1995-11-07,23.13,23.13,23.13,23.13,552,0
1995-11-08,23.294,23.457,23.294,23.294,2701,0
1995-11-09,23.457,23.637,23.294,23.294,14000,0
1995-11-10,23.457,23.457,23.294,23.457,7496,0
1995-11-13,23.457,23.457,23.294,23.294,2314,0
1995-11-14,23.11,23.294,23.11,23.294,2480,0
1995-11-15,23.294,23.294,23.11,23.11,10803,0
1995-11-16,23.294,23.294,22.749,23.11,9369,0
1995-11-17,23.11,24,23.11,23.82,12900,0
1995-11-20,24,24,23.294,23.457,43545,0
1995-11-21,23.637,23.82,23.294,23.82,5127,0
1995-11-22,24,24,23.457,23.457,4795,0
1995-11-24,23.457,23.457,23.457,23.457,662,0
1995-11-27,23.457,23.457,22.93,22.93,3199,0
1995-11-28,23.294,23.637,23.294,23.637,4905,0
1995-11-29,23.457,23.637,23.294,23.457,4852,0
1995-11-30,23.637,23.637,23.294,23.637,13119,0
1995-12-01,23.457,23.457,22.93,23.457,17362,0
1995-12-04,23.637,23.82,23.294,23.294,20506,0
1995-12-05,23.202,24,23.11,24,46250,0
1995-12-06,23.82,24,23.82,24,55729,0
1995-12-07,24,24,23.82,24,16153,0
1995-12-08,24,24,23.82,24,11190,0
1995-12-11,23.82,23.82,23.457,23.82,25136,0
1995-12-12,23.82,23.82,23.637,23.637,2424,0
1995-12-13,23.637,23.82,23.637,23.82,8988,0
1995-12-14,23.637,24,23.637,24,65323,0
1995-12-15,23.82,24.182,23.82,24,45919,0
1995-12-18,23.82,24.182,23.637,24,3915,0
1995-12-19,24,24.182,23.82,24.182,18466,0
1995-12-20,24.182,24.527,24.182,24.346,2645,0
1995-12-21,24.182,24.182,23.82,24,6230,0
1995-12-22,23.82,24.182,23.82,24.182,772,0
1995-12-26,24,24.346,24,24.182,2591,0
1995-12-27,24,24.182,24,24.182,2921,0
1995-12-28,24.346,24.346,24.182,24.346,6120,0
1995-12-29,24.182,25.07,24.182,24.889,8710,0
1996-01-02,24.707,25.96,24.707,25.778,8988,0
1996-01-03,25.597,25.778,25.235,25.235,10032,0
1996-01-04,25.07,25.07,24.707,24.707,35830,0
1996-01-05,24.707,24.707,24.182,24.182,11744,0
1996-01-08,24,24,24,24,6783,0
1996-01-09,24.182,24.182,23.82,24.182,6394,0
1996-01-10,24,24.527,23.637,24.182,60856,0
1996-01-11,24.182,24.182,23.82,23.82,24036,0
1996-01-12,23.82,24,23.457,23.457,36491,0
1996-01-15,23.637,23.82,23.637,23.82,51707,0
1996-01-16,23.82,24,23.82,24,4079,0
1996-01-17,24,24.346,24,24.346,8156,0
1996-01-18,24.346,24.889,24.346,24.889,3088,0
1996-01-19,24.707,24.707,24.182,24.707,25908,0
1996-01-22,24.707,24.889,24.707,24.889,32525,0
1996-01-23,24.889,24.889,24.527,24.889,3199,0
1996-01-24,24.889,25.07,24.889,25.07,104571,0
1996-01-25,24.889,25.235,24.889,25.235,239405,0
1996-01-26,25.235,25.235,25.07,25.235,6285,0
1996-01-29,25.235,25.235,25.07,25.235,1542,0
1996-01-30,25.235,25.235,25.07,25.07,22988,0
1996-01-31,25.235,25.416,25.07,25.416,34179,0
1996-02-01,25.597,25.597,25.416,25.416,41454,0
1996-02-02,25.416,25.597,25.235,25.597,67690,0
1996-02-05,25.597,25.778,25.416,25.597,8213,0
1996-02-06,25.778,25.96,25.597,25.778,26516,0
1996-02-07,25.778,25.778,25.597,25.597,5734,0
1996-02-08,25.778,26.323,25.778,25.96,16647,0
1996-02-09,25.778,26.323,25.597,26.141,6836,0
1996-02-12,26.323,26.868,26.323,26.687,29932,0
1996-02-13,26.868,26.868,26.502,26.502,12404,0
1996-02-14,26.687,26.687,26.502,26.687,45533,0
1996-02-15,26.502,26.687,26.323,26.323,8104,0
1996-02-16,26.323,26.502,26.323,26.323,14164,0
1996-02-20,26.502,26.502,26.141,26.502,25741,0
1996-02-21,26.502,27.23,26.502,26.687,9428,0
1996-02-22,26.687,26.687,26.323,26.323,3199,0
1996-02-23,26.502,26.502,26.141,26.502,44375,0
1996-02-26,26.868,26.868,26.141,26.141,34179,0
1996-02-27,26.141,26.141,25.96,25.96,6120,0
1996-02-28,26.141,26.141,25.778,26.141,43545,0
1996-02-29,26.141,26.141,25.597,25.778,21391,0
1996-03-01,25.597,25.597,25.416,25.416,23705,0
1996-03-04,25.597,26.141,25.416,26.141,32579,0
1996-03-05,26.141,26.323,25.96,26.323,49173,0
1996-03-06,26.141,26.141,25.96,25.96,3366,0
1996-03-07,26.141,26.141,25.96,25.96,2039,0
1996-03-08,26.141,26.141,25.96,25.96,28448,0
1996-03-11,25.96,26.141,25.96,26.141,9153,0
1996-03-12,25.96,26.141,25.96,25.96,7771,0
1996-03-13,25.96,26.141,25.778,25.96,24309,0
1996-03-14,25.96,25.96,25.778,25.778,14885,0
1996-03-15,25.778,25.778,25.597,25.778,29107,0
1996-03-18,25.597,25.778,25.597,25.778,24087,0
1996-03-19,25.416,25.597,25.054,25.416,43545,0
1996-03-20,25.416,25.416,25.054,25.235,20616,0
1996-03-21,25.416,25.416,25.054,25.054,37592,0
1996-03-22,25.235,25.235,25.054,25.235,19845,0
1996-03-25,25.054,25.235,25.054,25.235,28939,0
1996-03-26,25.054,25.054,24.687,24.871,30869,0
1996-03-27,25.054,25.235,24.871,25.054,14000,0
1996-03-28,25.054,25.054,24.871,25.054,12843,0
1996-03-29,25.235,25.597,25.235,25.235,69623,0
1996-04-01,25.054,25.235,25.054,25.235,19570,0
1996-04-02,25.054,25.235,25.054,25.054,13171,0
1996-04-03,25.054,25.054,24.871,24.871,21551,0
1996-04-04,25.054,25.054,24.871,24.871,52699,0
1996-04-08,24.871,24.871,24.509,24.871,62068,0
1996-04-09,24.871,25.054,24.346,24.509,48398,0
1996-04-10,24.509,24.871,24.346,24.346,32688,0
1996-04-11,24.687,24.687,24.509,24.687,16428,0
1996-04-12,24.509,24.687,24.509,24.687,2809,0
1996-04-15,24.687,24.687,24.509,24.687,7496,0
1996-04-16,24.509,24.871,24.509,24.687,28832,0
1996-04-17,24.687,24.871,24.509,24.687,39028,0
1996-04-18,24.687,24.871,24.687,24.687,2096,0
1996-04-19,24.871,24.871,24.687,24.687,23869,0
1996-04-22,24.687,24.871,24.687,24.687,17143,0
1996-04-23,24.871,24.871,24.687,24.687,64715,0
1996-04-24,24.509,24.871,24.509,24.871,33022,0
1996-04-25,25.054,25.235,24.687,24.687,25136,0
1996-04-26,24.687,24.871,24.687,24.687,13395,0
1996-04-29,24.871,24.871,24.687,24.687,5127,0
1996-04-30,24.871,24.871,24.687,24.871,5291,0
1996-05-01,24.687,25.054,24.687,25.054,20835,0
1996-05-02,25.054,25.054,24.871,25.054,24968,0
1996-05-03,25.254,25.434,25.254,25.254,13560,0
1996-05-06,25.254,25.434,25.254,25.434,65430,0
1996-05-07,25.434,26.341,25.434,26.341,89025,0
1996-05-08,25.978,26.159,25.614,25.614,7771,0
1996-05-09,25.795,25.795,25.434,25.614,2921,0
1996-05-10,25.614,25.978,25.434,25.434,3692,0
1996-05-13,25.434,25.978,25.434,25.795,29602,0
1996-05-14,25.795,25.795,25.434,25.614,12293,0
1996-05-15,25.795,25.795,25.434,25.434,12293,0
1996-05-16,25.614,25.795,25.434,25.614,18413,0
1996-05-17,25.434,25.434,25.054,25.434,9318,0
1996-05-20,25.434,25.978,25.434,25.795,24255,0
1996-05-21,25.614,25.614,25.434,25.614,24198,0
1996-05-22,25.614,25.614,25.434,25.614,38147,0
1996-05-23,25.614,25.614,25.054,25.054,53692,0
1996-05-24,25.254,25.254,24.687,24.871,91784,0
1996-05-28,24.871,24.871,24.687,24.871,9758,0
1996-05-29,24.687,25.434,24.687,25.254,22218,0
1996-05-30,25.054,25.434,25.054,25.434,7605,0
1996-05-31,25.254,25.254,24.871,25.254,13725,0
1996-06-03,25.254,25.434,25.054,25.254,12569,0
1996-06-04,25.054,25.434,25.054,25.434,16757,0
1996-06-05,25.254,25.614,25.254,25.614,10696,0
1996-06-06,25.614,25.978,25.614,25.978,29439,0
1996-06-07,25.978,25.978,25.795,25.795,32635,0
1996-06-10,25.795,25.978,25.614,25.978,17915,0
1996-06-11,25.978,26.159,25.795,25.795,22601,0
1996-06-12,25.795,25.795,25.614,25.795,15381,0
1996-06-13,25.614,25.795,25.614,25.795,14667,0
1996-06-14,25.795,26.341,25.795,25.978,54242,0
1996-06-17,25.978,25.978,25.795,25.795,21832,0
1996-06-18,25.795,25.795,25.254,25.254,17421,0
1996-06-19,25.054,25.434,24.871,25.254,18078,0
1996-06-20,25.254,25.614,25.054,25.434,35721,0
1996-06-21,25.434,25.434,25.054,25.054,6173,0
1996-06-24,24.871,25.054,24.871,24.871,23317,0
1996-06-25,24.871,25.614,24.871,25.614,53137,0
1996-06-26,25.614,25.614,24.871,25.434,101425,0
1996-06-27,25.434,25.978,25.434,25.614,64660,0
1996-06-28,25.614,25.795,25.614,25.795,22765,0
1996-07-01,25.795,25.795,25.614,25.795,11963,0
1996-07-02,25.434,25.614,25.254,25.254,22324,0
1996-07-03,25.254,25.434,25.254,25.434,22324,0
1996-07-05,25.254,25.254,25.054,25.254,606,0
1996-07-08,25.254,25.434,25.054,25.254,25908,0
1996-07-09,25.254,25.434,25.054,25.254,28170,0
1996-07-10,25.254,25.254,24.871,24.871,47848,0
1996-07-11,25.054,25.054,24.687,24.687,57935,0
1996-07-12,24.871,25.054,24.687,24.871,52752,0
1996-07-15,25.054,25.434,25.054,25.434,3032,0
1996-07-16,25.254,25.614,25.254,25.254,44761,0
1996-07-17,25.054,25.254,24.871,25.054,25026,0
1996-07-18,25.054,25.978,25.054,25.795,202196,0
1996-07-19,25.978,25.978,25.614,25.978,23263,0
1996-07-22,25.978,25.978,25.614,25.614,22159,0
1996-07-23,25.795,25.795,25.614,25.795,3032,0
1996-07-24,25.614,25.614,25.254,25.434,16868,0
1996-07-25,25.434,25.434,25.054,25.254,18906,0
1996-07-26,25.978,25.978,25.614,25.978,23431,0
1996-07-29,25.978,26.341,25.795,26.159,22435,0
1996-07-30,26.341,26.341,26.159,26.159,7274,0
1996-07-31,26.159,26.159,25.795,26.159,33294,0
1996-08-01,26.159,26.159,25.978,25.978,28448,0
1996-08-02,26.159,26.721,26.159,26.721,58930,0
1996-08-05,26.905,27.082,26.721,26.721,61791,0
1996-08-06,26.721,26.721,26.541,26.541,1778856,0
1996-08-07,26.721,26.721,26.541,26.721,9482,0
1996-08-08,26.721,26.721,26.541,26.721,10475,0
1996-08-09,26.721,26.905,26.721,26.721,11302,0
1996-08-12,26.905,26.905,26.721,26.721,9648,0
1996-08-13,26.721,27.082,26.721,26.905,18190,0
1996-08-14,26.905,26.905,26.541,26.541,11243,0
1996-08-15,26.721,26.721,26.341,26.341,26902,0
1996-08-16,26.541,26.721,26.341,26.541,67083,0
1996-08-19,26.541,26.541,26.341,26.341,3862,0
1996-08-20,26.341,26.541,26.159,26.541,14274,0
1996-08-21,26.541,27.082,26.541,26.721,66425,0
1996-08-22,26.721,26.721,26.541,26.541,11687,0
1996-08-23,26.721,26.721,26.341,26.341,8156,0
1996-08-26,26.541,26.721,26.541,26.541,19348,0
1996-08-27,26.541,26.721,26.341,26.341,27175,0
1996-08-28,26.341,26.541,26.159,26.341,7938,0
1996-08-29,26.341,26.541,26.341,26.541,20229,0
1996-08-30,26.541,26.721,26.341,26.721,62676,0
1996-09-03,26.721,26.721,26.541,26.721,22822,0
1996-09-04,26.721,26.721,26.541,26.541,12457,0
1996-09-05,26.541,26.541,26.341,26.341,52642,0
1996-09-06,26.541,26.541,26.159,26.341,76787,0
1996-09-09,26.341,26.341,26.159,26.159,17642,0
1996-09-10,26.159,26.541,26.159,26.541,99446,0
1996-09-11,26.341,26.541,26.159,26.341,20341,0
1996-09-12,26.159,26.341,26.159,26.159,32082,0
1996-09-13,26.341,26.541,26.159,26.159,97904,0
1996-09-16,26.159,26.159,25.978,25.978,150486,0
1996-09-17,25.978,26.159,25.978,25.978,59698,0
1996-09-18,25.978,26.159,25.978,25.978,54461,0
1996-09-19,25.978,26.159,25.978,26.159,75411,0
1996-09-20,25.978,26.341,25.978,26.341,44928,0
1996-09-23,26.341,26.341,26.159,26.341,86876,0
1996-09-24,26.341,26.541,26.341,26.341,100657,0
1996-09-25,26.341,26.905,26.341,26.905,337252,0
1996-09-26,26.905,26.905,26.721,26.905,90675,0
1996-09-27,26.905,27.082,26.721,27.082,41342,0
1996-09-30,26.905,27.082,26.905,27.082,84396,0
1996-10-01,27.082,27.082,26.721,26.721,24698,0
1996-10-02,26.905,26.905,26.721,26.721,250155,0
1996-10-03,26.721,26.721,26.541,26.541,27784,0
1996-10-04,26.721,27.467,26.541,26.721,218951,0
1996-10-07,26.905,27.082,26.905,27.082,25136,0
1996-10-08,27.082,27.283,26.721,26.905,29986,0
1996-10-09,26.905,26.905,26.721,26.905,252085,0
1996-10-10,26.905,26.905,26.541,26.721,213331,0
1996-10-11,26.721,26.721,26.541,26.721,142385,0
1996-10-14,26.721,27.082,26.541,27.082,91069,0
1996-10-15,27.082,27.082,26.905,27.082,26956,0
1996-10-16,27.082,27.082,26.905,26.905,14667,0
1996-10-17,26.905,26.905,26.721,26.905,107382,0
1996-10-18,26.905,27.082,26.721,26.905,16647,0
1996-10-21,26.905,27.082,26.905,26.905,66869,0
1996-10-22,27.082,27.082,26.721,26.905,53137,0
1996-10-23,26.721,26.905,26.721,26.905,28719,0
1996-10-24,26.721,27.283,26.721,26.721,27066,0
1996-10-25,26.721,26.905,26.721,26.905,8269,0
1996-10-28,26.905,27.082,26.721,26.905,31143,0
1996-10-29,27.082,27.082,26.905,27.082,11631,0
1996-10-30,27.082,27.082,26.905,27.082,10307,0
1996-10-31,26.905,26.905,26.541,26.905,64990,0
1996-11-01,26.905,27.283,26.721,27.283,28056,0
1996-11-04,27.467,27.645,27.283,27.467,24146,0
1996-11-05,27.467,27.467,27.283,27.467,15270,0
1996-11-06,27.467,27.467,26.905,26.905,52752,0
1996-11-07,27.082,27.082,26.905,27.082,26020,0
1996-11-08,26.905,27.082,26.905,27.082,55455,0
1996-11-11,27.082,27.082,26.905,27.082,40848,0
1996-11-12,27.082,27.082,26.905,26.905,18632,0
1996-11-13,27.082,27.082,26.905,27.082,20229,0
1996-11-14,27.082,27.283,27.082,27.283,48564,0
1996-11-15,27.283,27.283,26.721,27.082,51928,0
1996-11-18,27.082,27.467,27.082,27.283,68408,0
1996-11-19,27.283,27.283,26.905,27.283,44098,0
1996-11-20,27.283,27.467,27.082,27.467,49173,0
1996-11-21,27.467,27.645,27.467,27.645,37046,0
1996-11-22,27.645,27.645,27.283,27.283,20011,0
1996-11-25,27.283,27.467,27.082,27.467,14439,0
1996-11-26,27.467,27.645,27.467,27.467,47515,0
1996-11-27,27.467,28.027,27.467,28.027,34671,0
1996-11-29,28.21,28.753,28.21,28.21,9701,0
1996-12-02,28.21,28.572,28.027,28.572,39083,0
1996-12-03,28.572,29.133,28.572,29.133,39140,0
1996-12-04,29.133,29.498,29.133,29.498,42666,0
1996-12-05,29.498,29.698,29.315,29.315,50383,0
1996-12-06,29.498,29.498,28.955,29.133,8652,0
1996-12-09,29.315,29.315,28.955,28.955,9428,0
1996-12-10,29.315,29.698,29.315,29.315,21278,0
1996-12-11,29.315,29.315,28.955,29.133,31864,0
1996-12-12,29.133,29.133,28.753,28.955,107107,0
1996-12-13,29.133,29.315,28.955,29.133,71937,0
1996-12-16,29.133,29.877,29.133,29.498,108039,0
1996-12-17,29.698,30.241,29.698,30.058,27729,0
1996-12-18,30.241,30.439,29.877,30.058,68633,0
1996-12-19,30.624,31.545,30.624,31.364,89302,0
1996-12-20,31.729,32.293,31.545,32.11,53745,0
1996-12-23,32.293,32.655,31.91,31.91,17143,0
1996-12-24,32.293,32.293,31.91,32.11,16647,0
1996-12-26,32.11,32.11,31.545,32.11,6173,0
1996-12-27,32.11,33.397,32.11,32.473,70396,0
1996-12-30,32.293,32.293,31.545,31.545,90292,0
1996-12-31,31.729,31.91,30.985,31.729,73148,0
1997-01-02,31.545,31.545,30.624,31.167,121327,0
1997-01-03,30.985,31.167,30.802,30.802,114274,0
1997-01-06,30.624,30.624,29.498,29.877,113388,0
1997-01-07,29.877,30.802,29.698,30.802,67527,0
1997-01-08,30.985,30.985,30.241,30.439,66205,0
1997-01-09,30.439,31.167,30.439,31.167,45039,0
1997-01-10,31.167,31.91,30.985,31.729,30097,0
1997-01-13,31.729,32.293,31.729,32.11,35225,0
1997-01-14,32.293,32.473,32.11,32.473,76899,0
1997-01-15,32.655,32.834,32.293,32.473,120944,0
1997-01-16,32.655,32.655,31.545,31.729,80756,0
1997-01-17,31.91,32.11,31.91,31.91,54957,0
1997-01-20,32.11,32.293,31.91,32.11,40131,0
1997-01-21,31.729,32.11,31.729,32.11,18797,0
1997-01-22,32.293,32.293,31.729,31.729,53965,0
1997-01-23,32.11,32.293,31.91,31.91,90625,0
1997-01-24,32.11,32.11,31.545,31.545,23647,0
1997-01-27,31.729,31.729,31.167,31.545,15326,0
1997-01-28,31.729,31.729,30.985,31.167,62622,0
1997-01-29,31.364,31.729,30.985,30.985,44264,0
1997-01-30,31.167,31.729,31.167,31.729,287142,0
1997-01-31,31.763,32.128,31.763,31.946,35830,0
1997-02-03,31.946,31.946,31.564,31.763,41948,0
1997-02-04,31.763,31.763,31.202,31.384,159419,0
1997-02-05,31.202,31.202,31.003,31.202,13285,0
1997-02-06,31.564,31.564,31.202,31.564,18520,0
1997-02-07,31.763,31.763,31.202,31.564,89139,0
1997-02-10,31.564,31.763,31.202,31.763,120062,0
1997-02-11,31.564,31.763,31.564,31.763,89189,0
1997-02-12,31.763,31.946,31.564,31.946,76954,0
1997-02-13,31.946,31.946,31.564,31.763,63889,0
1997-02-14,31.763,31.946,31.763,31.763,52039,0
1997-02-18,31.946,32.326,31.763,32.128,48511,0
1997-02-19,32.128,33.07,32.128,33.07,111021,0
1997-02-20,33.254,33.254,32.89,33.254,111791,0
1997-02-21,33.254,33.452,33.07,33.254,47793,0
1997-02-24,32.69,33.07,32.508,32.69,26516,0
1997-02-25,32.69,33.07,32.69,33.07,60413,0
1997-02-26,33.07,33.07,32.69,32.69,16260,0
1997-02-27,32.89,33.07,32.69,33.07,29107,0
1997-02-28,32.69,33.07,32.508,33.07,55016,0
1997-03-03,33.07,33.834,33.07,33.834,79710,0
1997-03-04,33.834,33.834,33.631,33.834,58930,0
1997-03-05,33.834,33.834,33.07,33.07,46965,0
1997-03-06,33.254,33.834,33.254,33.834,46634,0
1997-03-07,33.834,33.834,33.452,33.834,28170,0
1997-03-10,33.834,33.834,33.452,33.452,72105,0
1997-03-11,33.631,33.834,33.452,33.631,40626,0
1997-03-12,33.452,33.631,33.254,33.452,49281,0
1997-03-13,33.254,33.452,33.254,33.254,21058,0
1997-03-14,33.452,33.452,33.07,33.452,24364,0
1997-03-17,33.452,33.452,33.07,33.254,14667,0
1997-03-18,33.254,33.254,32.89,32.89,21004,0
1997-03-19,33.07,33.07,32.508,32.508,47793,0
1997-03-20,32.508,32.508,32.128,32.128,40187,0
1997-03-21,32.326,32.508,31.564,31.564,91839,0
1997-03-24,31.384,31.763,31.384,31.564,22601,0
1997-03-25,31.763,32.69,31.763,32.326,22435,0
1997-03-26,32.508,32.508,32.128,32.326,16703,0
1997-03-27,32.326,32.326,32.128,32.128,16593,0
1997-03-31,32.326,32.326,31.003,31.384,116091,0
1997-04-01,31.202,31.202,30.822,30.822,63007,0
1997-04-02,30.822,31.003,30.26,30.26,46912,0
1997-04-03,30.26,30.26,29.698,29.698,34508,0
1997-04-04,29.877,30.058,29.498,30.058,63064,0
1997-04-07,30.26,31.003,30.26,30.439,38862,0
1997-04-08,30.439,30.624,30.26,30.624,8378,0
1997-04-09,30.822,30.822,30.058,30.058,41123,0
1997-04-10,30.26,30.26,29.498,29.498,40405,0
1997-04-11,29.133,29.498,28.753,28.753,104681,0
1997-04-14,28.753,28.935,28.372,28.753,64770,0
1997-04-15,28.753,29.315,28.753,28.935,132189,0
1997-04-16,28.935,28.935,28.572,28.935,96025,0
1997-04-17,28.935,28.935,28.572,28.935,72105,0
1997-04-18,28.753,29.315,28.753,29.133,32688,0
1997-04-21,29.133,29.698,28.753,29.698,55785,0
1997-04-22,29.698,30.26,29.698,30.26,22218,0
1997-04-23,30.058,30.26,29.877,30.058,9205,0
1997-04-24,30.058,30.26,29.877,30.26,27066,0
1997-04-25,30.26,30.26,30.058,30.26,18742,0
1997-04-28,30.439,30.439,30.058,30.26,14164,0
1997-04-29,30.439,30.624,30.439,30.624,19900,0
1997-04-30,30.26,30.439,29.498,30.26,33073,0
1997-05-01,30.26,30.26,30.058,30.058,30758,0
1997-05-02,30.097,31.039,30.097,31.039,21333,0
1997-05-05,31.039,31.039,30.658,31.039,18302,0
1997-05-06,30.658,31.238,30.658,31.039,50766,0
1997-05-07,31.238,31.238,30.859,30.859,84890,0
1997-05-08,30.859,31.039,30.097,31.039,48181,0
1997-05-09,31.039,31.039,30.859,31.039,20175,0
1997-05-12,31.039,31.238,30.859,31.238,19403,0
1997-05-13,31.039,31.238,30.859,30.859,25191,0
1997-05-14,31.039,31.039,30.277,30.476,79986,0
1997-05-15,30.476,30.859,30.476,30.859,36272,0
1997-05-16,30.859,31.039,30.658,31.039,16981,0
1997-05-19,30.859,31.238,30.859,31.238,9318,0
1997-05-20,30.859,31.238,30.476,31.039,35338,0
1997-05-21,30.476,30.859,30.277,30.859,76072,0
1997-05-22,30.859,30.859,30.097,30.476,40351,0
1997-05-23,30.277,30.658,30.277,30.476,4741,0
1997-05-27,30.476,30.658,30.277,30.476,38530,0
1997-05-28,30.476,30.658,30.277,30.476,19458,0
1997-05-29,30.658,30.859,30.476,30.859,34565,0
1997-05-30,30.859,30.859,30.476,30.658,12293,0
1997-06-02,30.859,30.859,30.658,30.859,6783,0
1997-06-03,30.658,31.039,30.476,31.039,93380,0
1997-06-04,31.039,31.238,30.658,31.238,36712,0
1997-06-05,31.238,31.621,30.859,31.421,8436,0
1997-06-06,31.421,31.421,30.476,31.421,86268,0
1997-06-09,30.859,30.859,30.658,30.859,169837,0
1997-06-10,30.859,31.621,30.859,31.421,16593,0
1997-06-11,31.621,31.801,31.238,31.801,15326,0
1997-06-12,31.801,32.564,31.801,32.382,20672,0
1997-06-13,32.564,32.763,32.183,32.763,74967,0
1997-06-16,32.763,32.943,32.763,32.763,24807,0
1997-06-17,32.943,33.145,32.564,32.763,53361,0
1997-06-18,32.564,32.763,32.382,32.382,27619,0
1997-06-19,32.382,32.382,32.001,32.183,13725,0
1997-06-20,32.183,32.382,32.001,32.183,20395,0
1997-06-23,31.801,32.001,31.621,31.801,21994,0
1997-06-24,31.71,31.71,31.039,31.238,44538,0
1997-06-25,31.33,31.421,30.277,30.476,162838,0
1997-06-26,30.277,31.238,30.277,31.238,60579,0
1997-06-27,31.421,32.763,31.33,32.763,55511,0
1997-06-30,32.382,32.943,31.91,32.763,85996,0
1997-07-01,32.763,32.763,32.382,32.763,18248,0
1997-07-02,32.564,32.763,32.293,32.763,34835,0
1997-07-03,32.473,33.145,32.473,33.145,4353,0
1997-07-07,33.053,33.525,32.943,33.525,13066,0
1997-07-08,33.325,33.525,33.145,33.433,51321,0
1997-07-09,33.325,33.325,32.763,33.235,25467,0
1997-07-10,33.235,34.088,32.943,34.088,15434,0
1997-07-11,34.088,34.088,33.904,33.995,34179,0
1997-07-14,34.088,34.197,34.088,34.197,6783,0
1997-07-15,34.197,34.286,34.088,34.286,57383,0
1997-07-16,34.286,34.286,34.088,34.286,67527,0
1997-07-17,34.286,34.668,34.286,34.577,12404,0
1997-07-18,34.668,34.668,34.378,34.468,79268,0
1997-07-21,34.577,34.668,34.286,34.378,15048,0
1997-07-22,34.378,34.378,33.904,34.197,34948,0
1997-07-23,34.088,34.286,33.904,34.197,19458,0
1997-07-24,34.286,34.286,33.707,33.707,30043,0
1997-07-25,33.816,34.088,33.525,33.707,18357,0
1997-07-28,34.088,34.468,34.088,34.286,39519,0
1997-07-29,34.468,34.468,34.286,34.378,11243,0
1997-07-30,34.468,34.85,34.088,34.378,39411,0
1997-07-31,34.378,34.85,34.378,34.378,83292,0
1997-08-01,34.502,34.502,33.723,33.923,32139,0
1997-08-04,34.121,34.121,33.162,33.723,81970,0
1997-08-05,33.923,34.304,33.631,33.723,46525,0
1997-08-06,33.923,33.923,33.54,33.54,27175,0
1997-08-07,33.54,33.723,32.763,33.343,103137,0
1997-08-08,33.254,33.254,32.581,32.581,29986,0
1997-08-11,32.763,32.96,32.473,32.763,44375,0
1997-08-12,32.763,32.763,32.183,32.581,121932,0
1997-08-13,32.763,32.763,32.382,32.473,11190,0
1997-08-14,32.672,32.763,32.382,32.382,20894,0
1997-08-15,32.473,32.473,32.001,32.183,52421,0
1997-08-18,32.293,32.293,32.183,32.183,28223,0
1997-08-19,32.293,32.382,32.001,32.382,81970,0
1997-08-20,32.581,32.581,32.382,32.473,97294,0
1997-08-21,32.382,32.473,32.382,32.473,13725,0
1997-08-22,32.382,32.473,32.293,32.473,192164,0
1997-08-25,32.382,32.763,32.382,32.672,54297,0
1997-08-26,32.763,32.763,32.672,32.672,8928,0
1997-08-27,32.763,32.763,32.672,32.763,31750,0
1997-08-28,32.382,32.581,32.382,32.581,330082,0
1997-08-29,32.473,32.763,32.382,32.581,101979,0
1997-09-02,32.672,32.672,32.473,32.672,33022,0
1997-09-03,32.672,32.87,32.581,32.87,90292,0
1997-09-04,32.87,32.87,32.672,32.763,162284,0
1997-09-05,32.763,32.763,32.581,32.581,143982,0
1997-09-08,32.581,32.87,32.581,32.763,388347,0
1997-09-09,32.87,33.452,32.87,33.343,170553,0
1997-09-10,33.452,34.121,33.343,33.923,37759,0
1997-09-11,33.923,34.213,33.834,34.121,44098,0
1997-09-12,33.923,34.413,33.923,34.304,31531,0
1997-09-15,34.502,34.793,34.304,34.304,21278,0
1997-09-16,34.413,34.413,33.723,34.012,89688,0
1997-09-17,33.723,34.213,33.723,34.012,105014,0
1997-09-18,34.213,35.266,34.012,35.084,164271,0
1997-09-19,35.465,35.465,35.266,35.465,76566,0
1997-09-22,35.465,35.465,35.266,35.266,100491,0
1997-09-23,35.375,35.375,35.174,35.375,29932,0
1997-09-24,35.465,36.245,35.465,36.154,44538,0
1997-09-25,36.354,36.844,36.154,36.645,43217,0
1997-09-26,37.044,37.044,36.063,36.446,32799,0
1997-09-29,36.446,36.446,35.954,36.354,23979,0
1997-09-30,36.354,36.555,36.063,36.555,45366,0
1997-10-01,36.645,36.645,36.446,36.645,29821,0
1997-10-02,36.446,36.645,36.446,36.555,67637,0
1997-10-03,36.645,36.934,36.645,36.934,47074,0
1997-10-06,38.402,39.095,38.205,38.803,58869,0
1997-10-07,39.003,39.492,38.803,39.184,74143,0
1997-10-08,39.184,39.492,38.601,39.383,44098,0
1997-10-09,39.383,39.782,39.095,39.782,32799,0
1997-10-10,39.583,39.583,38.803,39.184,49776,0
1997-10-13,39.184,39.383,38.803,39.293,43051,0
1997-10-14,39.095,39.383,39.003,39.383,14667,0
1997-10-15,39.383,39.583,39.293,39.583,15764,0
1997-10-16,39.293,39.293,38.894,39.003,43880,0
1997-10-17,39.003,39.003,38.402,38.695,21939,0
1997-10-20,38.894,38.894,38.114,38.314,76344,0
1997-10-21,38.402,38.402,37.913,38.023,66482,0
1997-10-22,37.913,38.023,37.913,38.023,13560,0
1997-10-23,38.023,38.023,37.224,37.913,94755,0
1997-10-24,38.023,38.114,37.821,38.114,34343,0
1997-10-27,38.114,38.114,37.224,37.333,108926,0
1997-10-28,37.224,37.224,36.354,36.354,40572,0
1997-10-29,36.245,37.626,36.245,37.333,27232,0
1997-10-30,37.132,37.821,36.934,37.715,89246,0
1997-10-31,38.114,38.695,38.114,38.511,61353,0
1997-11-03,38.601,38.894,38.402,38.695,33735,0
1997-11-04,38.695,38.695,38.314,38.314,10911,0
1997-11-05,38.601,38.695,37.913,38.402,12569,0
1997-11-06,38.44,38.532,38.241,38.44,8487,0
1997-11-07,38.04,38.241,37.551,37.841,37540,0
1997-11-10,37.551,37.551,37.441,37.551,90292,0
1997-11-11,36.844,37.044,35.866,36.263,183175,0
1997-11-12,36.263,36.555,36.063,36.465,23979,0
1997-11-13,36.465,36.755,35.664,36.063,225070,0
1997-11-14,36.063,37.24,35.664,37.24,54297,0
1997-11-17,37.441,38.44,37.349,38.332,21994,0
1997-11-18,38.332,38.639,38.131,38.532,55069,0
1997-11-19,38.639,39.222,38.639,38.839,23263,0
1997-11-20,39.222,39.421,38.532,39.04,19238,0
1997-11-21,39.222,39.53,38.839,39.222,17642,0
1997-11-24,39.331,40.017,39.331,39.819,189956,0
1997-11-25,40.218,40.327,40.017,40.218,28886,0
1997-11-26,40.218,40.418,39.928,40.017,16920,0
1997-11-28,39.928,40.127,39.928,39.928,2480,0
1997-12-01,40.127,40.127,39.928,40.017,10254,0
1997-12-02,40.017,40.418,39.928,40.418,8104,0
1997-12-03,40.127,40.327,39.619,39.619,22218,0
1997-12-04,39.619,39.619,39.222,39.222,32026,0
1997-12-05,38.933,39.131,38.639,38.839,62513,0
1997-12-08,38.839,38.933,38.73,38.839,44761,0
1997-12-09,38.839,38.839,38.04,38.04,61626,0
1997-12-10,38.04,38.04,37.951,38.04,31864,0
1997-12-11,38.04,38.04,37.441,37.551,44375,0
1997-12-12,37.643,37.643,37.349,37.551,55455,0
1997-12-15,37.551,37.551,36.952,37.349,57659,0
1997-12-16,37.643,38.532,37.643,38.44,114218,0
1997-12-17,38.839,39.53,38.839,39.222,84781,0
1997-12-18,39.421,39.421,38.839,39.04,60579,0
1997-12-19,39.131,39.222,38.933,39.222,14716,0
1997-12-22,39.04,39.53,39.04,39.04,33184,0
1997-12-23,39.04,39.53,38.839,39.421,56281,0
1997-12-24,39.331,39.619,39.331,39.619,9869,0
1997-12-26,39.619,39.619,39.331,39.619,5070,0
1997-12-29,39.619,39.619,39.53,39.619,7001,0
1997-12-30,39.619,39.73,39.421,39.619,39194,0
1997-12-31,39.619,39.819,39.421,39.421,30154,0
1998-01-02,39.53,39.619,39.04,39.222,18853,0
1998-01-05,39.222,39.421,39.04,39.222,66482,0
1998-01-06,39.222,39.53,38.839,39.53,75848,0
1998-01-07,39.421,39.619,39.331,39.619,13668,0
1998-01-08,39.619,39.619,39.331,39.619,30043,0
1998-01-09,39.928,40.017,38.839,38.933,49724,0
1998-01-12,38.933,39.222,38.639,38.933,33350,0
1998-01-13,38.839,39.04,38.839,39.04,41342,0
1998-01-14,38.933,39.331,38.839,39.331,39028,0
1998-01-15,38.933,39.819,38.933,39.53,71827,0
1998-01-16,39.53,39.73,39.331,39.421,27066,0
1998-01-20,39.619,40.618,39.619,40.618,87206,0
1998-01-21,40.327,41.017,40.127,41.017,39411,0
1998-01-22,40.618,40.817,40.017,40.817,24530,0
1998-01-23,41.017,41.215,40.618,40.618,41067,0
1998-01-26,40.817,40.817,39.819,40.127,29602,0
1998-01-27,39.928,40.327,39.819,40.218,55785,0
1998-01-28,40.017,40.708,40.017,40.708,31421,0
1998-01-29,41.017,41.108,40.327,40.418,43606,0
1998-01-30,40.418,40.509,40.017,40.509,66756,0
1998-02-02,40.618,41.108,40.418,41.017,32139,0
1998-02-03,40.817,41.215,40.817,41.108,42611,0
1998-02-04,41.215,41.215,40.907,41.215,50878,0
1998-02-05,41.017,41.108,40.618,40.817,57659,0
1998-02-06,41.07,41.379,40.87,41.379,43768,0
1998-02-09,41.379,41.978,41.271,41.869,115268,0
1998-02-10,41.869,42.47,41.869,42.269,89355,0
1998-02-11,42.069,42.378,41.869,42.069,96247,0
1998-02-12,42.069,42.069,41.579,41.579,211845,0
1998-02-13,41.668,41.668,41.271,41.472,93489,0
1998-02-17,41.472,41.579,41.271,41.271,59313,0
1998-02-18,41.271,41.271,40.962,41.181,20616,0
1998-02-19,41.07,41.07,40.473,40.761,14716,0
1998-02-20,40.67,40.67,39.473,39.872,145364,0
1998-02-23,39.965,40.165,39.872,40.073,79157,0
1998-02-24,39.965,40.073,39.872,40.073,51265,0
1998-02-25,40.073,40.073,39.872,39.872,44761,0
1998-02-26,39.764,39.872,39.276,39.276,43217,0
1998-02-27,39.276,39.365,38.875,38.875,43880,0
1998-03-02,38.966,40.67,38.768,40.165,50990,0
1998-03-03,40.272,40.272,39.872,40.073,28719,0
1998-03-04,40.073,40.073,39.473,39.566,24586,0
1998-03-05,39.473,39.675,38.875,39.075,19733,0
1998-03-06,39.276,39.872,39.165,39.365,81695,0
1998-03-09,39.473,41.07,39.473,39.872,90292,0
1998-03-10,39.675,40.87,39.675,40.67,101593,0
1998-03-11,40.473,40.563,40.073,40.473,97513,0
1998-03-12,40.761,40.87,40.563,40.67,66482,0
1998-03-13,39.872,39.872,39.276,39.276,461278,0
1998-03-16,39.276,39.566,39.276,39.276,100269,0
1998-03-17,39.365,39.566,39.276,39.365,66150,0
1998-03-18,39.473,39.473,39.075,39.075,84614,0
1998-03-19,39.276,39.276,38.46,38.875,29326,0
1998-03-20,39.276,39.473,39.075,39.276,212063,0
1998-03-23,39.473,40.073,39.473,40.073,50766,0
1998-03-24,40.165,40.272,39.473,39.872,37759,0
1998-03-25,39.872,40.473,39.473,40.073,94038,0
1998-03-26,40.073,40.67,40.073,40.364,59424,0
1998-03-27,40.563,41.07,40.073,40.165,69291,0
1998-03-30,40.073,40.67,39.872,40.473,35113,0
1998-03-31,40.67,41.271,40.473,41.07,37540,0
1998-04-01,41.472,41.472,40.67,40.67,16317,0
1998-04-02,41.271,41.271,40.364,40.87,23099,0
1998-04-03,40.67,40.87,40.364,40.761,31864,0
1998-04-06,40.67,41.668,40.67,41.181,92441,0
1998-04-07,41.271,41.579,40.962,41.579,49059,0
1998-04-08,41.579,41.668,41.07,41.181,59041,0
1998-04-09,41.379,41.668,40.962,41.271,37046,0
1998-04-13,41.579,42.069,40.87,40.962,51539,0
1998-04-14,41.181,41.579,41.07,41.271,17585,0
1998-04-15,41.271,41.668,41.07,41.379,24364,0
1998-04-16,41.07,41.472,40.962,41.379,25081,0
1998-04-17,41.379,41.472,41.181,41.271,28554,0
1998-04-20,41.07,41.579,41.07,41.472,15656,0
1998-04-21,41.472,41.472,39.276,40.165,173089,0
1998-04-22,40.761,41.07,39.965,39.965,64494,0
1998-04-23,40.073,40.165,39.276,39.276,78938,0
1998-04-24,39.276,39.473,38.66,38.66,34671,0
1998-04-27,38.258,38.258,37.172,37.66,151533,0
1998-04-28,38.061,38.46,37.861,38.46,127334,0
1998-04-29,38.875,40.073,38.258,38.569,76623,0
1998-04-30,38.966,39.965,38.768,39.165,34067,0
1998-05-01,38.966,39.965,38.966,39.764,12681,0
1998-05-04,39.675,40.473,39.675,40.473,44207,0
1998-05-05,40.473,40.87,40.165,40.761,13616,0
1998-05-06,40.87,40.87,40.165,40.364,121715,0
1998-05-07,40.272,40.581,38.966,39.566,128054,0
1998-05-08,39.365,39.566,38.549,39.473,96521,0
1998-05-11,39.473,39.473,38.549,38.549,62840,0
1998-05-12,38.748,39.165,38.15,38.46,24586,0
1998-05-13,38.858,38.966,38.549,38.748,31915,0
1998-05-14,38.549,39.256,38.549,38.748,30869,0
1998-05-15,38.966,38.966,38.66,38.858,48619,0
1998-05-18,38.549,39.365,38.549,39.165,16981,0
1998-05-19,39.165,39.165,38.15,38.748,46690,0
1998-05-20,38.748,39.365,38.748,39.256,157767,0
1998-05-21,38.858,39.365,38.858,39.256,49943,0
1998-05-22,39.165,39.473,39.165,39.473,41565,0
1998-05-26,39.473,39.965,39.365,39.872,69894,0
1998-05-27,39.965,40.272,39.965,40.073,108483,0
1998-05-28,39.965,40.182,39.675,39.675,73038,0
1998-05-29,39.473,39.965,38.966,39.965,72929,0
1998-06-01,39.764,40.38,39.566,40.182,35007,0
1998-06-02,40.073,40.473,40.073,40.272,37540,0
1998-06-03,40.272,40.889,40.272,40.473,76344,0
1998-06-04,40.38,40.889,40.272,40.581,29932,0
1998-06-05,40.38,40.581,38.966,39.764,36984,0
1998-06-08,39.764,40.272,39.764,40.272,25136,0
1998-06-09,40.272,40.38,40.073,40.38,27013,0
1998-06-10,40.182,40.272,39.365,40.272,10307,0
1998-06-11,39.872,39.965,39.165,39.365,16483,0
1998-06-12,39.473,39.473,37.333,37.951,71055,0
1998-06-15,37.951,38.549,37.951,38.241,14388,0
1998-06-16,38.46,38.549,37.534,37.841,37816,0
1998-06-17,38.04,38.04,36.934,38.04,98838,0
1998-06-18,37.841,38.04,37.132,37.732,54793,0
1998-06-19,37.333,38.04,37.333,37.441,12183,0
1998-06-22,37.441,37.643,37.333,37.333,49281,0
1998-06-23,37.534,38.04,37.534,38.04,38640,0
1998-06-24,38.04,38.04,37.224,37.333,163833,0
1998-06-25,37.333,37.534,37.132,37.441,50383,0
1998-06-26,37.333,37.951,37.224,37.732,49447,0
1998-06-29,37.643,40.38,37.643,39.965,84118,0
1998-06-30,39.965,40.581,39.675,40.581,115268,0
1998-07-01,40.38,40.473,39.566,39.872,42722,0
1998-07-02,39.965,39.965,39.365,39.365,81970,0
1998-07-06,39.566,40.38,39.566,40.182,111735,0
1998-07-07,39.764,41.598,39.764,40.38,96908,0
1998-07-08,40.778,41.598,40.778,41.489,49993,0
1998-07-09,41.29,42.104,41.29,41.906,29932,0
1998-07-10,41.796,42.413,41.796,41.796,38035,0
1998-07-13,41.398,42.214,41.398,41.906,65543,0
1998-07-14,41.906,42.104,41.796,42.104,26294,0
1998-07-15,42.104,42.104,41.796,41.796,28996,0
1998-07-16,41.796,42.214,41.707,42.214,34228,0
1998-07-17,41.997,41.997,41.197,41.197,145639,0
1998-07-20,41.29,41.489,41.197,41.29,40848,0
1998-07-21,41.707,41.707,41.29,41.29,24036,0
1998-07-22,41.29,41.598,41.197,41.29,46965,0
1998-07-23,41.29,41.398,40.272,40.38,47404,0
1998-07-24,40.182,40.38,39.764,40.38,26460,0
1998-07-27,40.182,40.38,39.056,39.566,26183,0
1998-07-28,39.764,39.764,39.056,39.675,61186,0
1998-07-29,39.965,40.182,37.951,38.351,50937,0
1998-07-30,37.732,39.256,37.732,38.351,16483,0
1998-07-31,38.351,38.858,38.351,38.748,44320,0
1998-08-03,38.549,38.549,37.224,37.333,28004,0
1998-08-04,37.132,37.951,35.103,35.301,50661,0
1998-08-05,35.103,35.41,34.902,35.211,56943,0
1998-08-06,35.319,36.245,35.103,35.63,26956,0
1998-08-07,35.63,37.281,35.63,36.861,61296,0
1998-08-10,36.971,37.281,36.755,37.281,50440,0
1998-08-11,36.861,36.861,36.245,36.446,62734,0
1998-08-12,36.446,36.971,36.446,36.971,67141,0
1998-08-13,36.861,37.061,36.755,37.061,41671,0
1998-08-14,37.061,37.478,36.971,37.281,39747,0
1998-08-17,37.369,37.369,36.664,37.172,141225,0
1998-08-18,37.369,38.097,37.369,38.097,54630,0
1998-08-19,37.898,38.097,37.369,37.369,100269,0
1998-08-20,36.971,36.971,36.664,36.755,49832,0
1998-08-21,36.555,36.755,36.245,36.755,48290,0
1998-08-24,36.664,36.664,35.41,35.63,115540,0
1998-08-25,35.828,36.045,35.63,35.63,201421,0
1998-08-26,36.045,36.045,35.41,35.41,481786,0
1998-08-27,35.521,35.63,35.103,35.103,32961,0
1998-08-28,35.319,35.41,34.395,35.41,39747,0
1998-08-31,35.63,35.63,32.636,32.943,85717,0
1998-09-01,32.852,33.56,32.745,33.254,83400,0
1998-09-02,33.053,33.977,32.852,33.56,49724,0
1998-09-03,33.162,34.486,32.943,34.486,27232,0
1998-09-04,34.178,34.902,33.977,34.902,36381,0
1998-09-08,34.703,35.719,34.593,35.41,57164,0
1998-09-09,35.011,35.103,34.703,34.793,39519,0
1998-09-10,34.593,35.011,34.486,35.011,16042,0
1998-09-11,34.902,35.41,34.395,34.902,126839,0
1998-09-14,34.486,34.703,34.395,34.703,15820,0
1998-09-15,34.593,34.793,34.286,34.593,39305,0
1998-09-16,34.593,34.593,34.178,34.286,47737,0
1998-09-17,34.088,34.593,34.088,34.486,10803,0
1998-09-18,34.286,35.41,34.286,35.319,38750,0
1998-09-21,35.011,37.281,35.011,36.861,35887,0
1998-09-22,37.281,40.165,37.281,39.438,203354,0
1998-09-23,39.438,39.438,38.402,38.823,69071,0
1998-09-24,39.022,39.131,38.402,38.402,113055,0
1998-09-25,38.295,38.295,37.281,37.678,19458,0
1998-09-28,37.678,38.295,37.369,38.097,31034,0
1998-09-29,38.511,38.711,37.678,37.898,24586,0
1998-09-30,37.898,37.898,37.281,37.281,48783,0
1998-10-01,36.446,37.369,36.245,36.755,66920,0
1998-10-02,37.172,37.678,37.061,37.369,24968,0
1998-10-05,37.369,37.369,34.593,34.593,56724,0
1998-10-06,34.593,34.703,34.178,34.395,75908,0
1998-10-07,34.486,34.793,34.486,34.703,41289,0
1998-10-08,34.286,34.286,33.778,34.088,174469,0
1998-10-09,33.869,33.977,33.254,33.977,46690,0
1998-10-12,33.56,35.011,33.56,34.793,52752,0
1998-10-13,34.703,34.793,33.977,34.088,14605,0
1998-10-14,34.088,34.486,33.67,34.395,94374,0
1998-10-15,34.395,35.211,34.286,35.211,48673,0
1998-10-16,35.211,35.63,34.793,34.902,95915,0
1998-10-19,34.703,36.045,34.703,35.719,29215,0
1998-10-20,34.703,37.061,34.703,37.061,94038,0
1998-10-21,37.061,37.478,36.755,37.478,50878,0
1998-10-22,37.369,37.988,36.446,36.446,31474,0
1998-10-23,36.245,36.446,35.719,35.719,9592,0
1998-10-26,36.137,36.245,35.41,35.719,45698,0
1998-10-27,36.137,37.061,35.719,36.045,28665,0
1998-10-28,36.245,36.664,34.793,34.793,25136,0
1998-10-29,35.103,35.319,35.011,35.211,21278,0
1998-10-30,35.41,35.936,35.011,35.936,101756,0
1998-11-02,36.045,36.245,35.63,36.045,34067,0
1998-11-03,36.045,36.555,35.828,36.555,27729,0
1998-11-04,36.664,37.478,36.245,37.172,50550,0
1998-11-05,37.281,37.281,36.354,36.446,161235,0
1998-11-06,36.354,36.555,35.828,36.555,29713,0
1998-11-09,36.555,36.555,35.41,35.63,36658,0
1998-11-10,35.63,35.719,34.685,35.63,202584,0
1998-11-11,35.63,35.719,34.884,34.884,131251,0
1998-11-12,35.103,35.211,34.884,35.103,25357,0
1998-11-13,35.103,36.045,35.103,35.63,283228,0
1998-11-16,35.41,35.828,35.301,35.41,38808,0
1998-11-17,35.103,35.103,33.016,34.268,544352,0
1998-11-18,34.268,35.103,34.268,35.103,360128,0
1998-11-19,35.103,36.245,35.103,36.245,166256,0
1998-11-20,36.045,36.773,35.828,36.664,41067,0
1998-11-23,36.773,37.08,36.773,36.773,53581,0
1998-11-24,36.773,36.882,36.245,36.354,111461,0
1998-11-25,36.664,36.773,36.354,36.773,198279,0
1998-11-27,37.607,37.607,36.773,36.773,116697,0
1998-11-30,36.773,36.99,36.664,36.99,51982,0
1998-12-01,36.773,36.99,36.555,36.664,132298,0
1998-12-02,36.465,36.99,36.465,36.882,65430,0
1998-12-03,36.664,36.773,36.465,36.555,39910,0
1998-12-04,36.555,36.773,36.555,36.555,86050,0
1998-12-07,36.555,36.664,36.555,36.664,48841,0
1998-12-08,36.555,36.664,36.354,36.354,43161,0
1998-12-09,36.465,37.409,36.354,37.299,192767,0
1998-12-10,37.08,37.409,36.555,37.409,308916,0
1998-12-11,37.191,37.191,36.354,36.773,237531,0
1998-12-14,36.465,37.08,36.465,36.882,43217,0
1998-12-15,36.99,37.08,35.828,36.465,91282,0
1998-12-16,36.137,36.137,34.268,34.995,119566,0
1998-12-17,34.793,35.41,34.577,35.103,111021,0
1998-12-18,35.41,35.828,34.995,35.211,69677,0
1998-12-21,35.211,35.301,33.631,33.962,155781,0
1998-12-22,33.54,34.16,33.215,34.052,1091185,0
1998-12-23,33.851,34.052,33.54,33.631,92441,0
1998-12-24,33.851,33.851,33.54,33.54,32250,0
1998-12-28,33.54,34.468,33.433,33.741,75411,0
1998-12-29,33.54,34.793,33.54,33.962,73424,0
1998-12-30,34.16,34.685,34.052,34.268,73317,0
1998-12-31,34.052,34.995,33.631,34.685,64494,0
1999-01-04,34.268,36.245,34.268,36.137,170776,0
1999-01-05,35.936,36.137,35.63,36.045,57883,0
1999-01-06,36.354,36.773,35.719,36.773,82741,0
1999-01-07,36.465,37.08,36.137,36.354,86157,0
1999-01-08,36.045,36.137,35.103,35.211,41616,0
1999-01-11,35.103,35.63,34.884,35.521,188742,0
1999-01-12,35.521,35.63,35.103,35.211,53249,0
1999-01-13,35.103,35.828,34.884,35.828,110691,0
1999-01-14,35.521,35.521,35.301,35.41,7001,0
1999-01-15,35.41,35.828,35.41,35.521,73647,0
1999-01-19,35.521,36.245,35.301,36.245,88473,0
1999-01-20,36.245,36.465,36.245,36.354,39194,0
1999-01-21,36.555,36.555,35.936,36.465,54957,0
1999-01-22,36.137,36.137,35.41,36.045,160358,0
1999-01-25,36.045,36.045,35.103,35.936,110964,0
1999-01-26,35.521,36.137,35.301,35.521,102144,0
1999-01-27,35.521,35.521,35.103,35.103,42500,0
1999-01-28,35.103,35.521,34.995,35.41,39140,0
1999-01-29,35.211,35.63,35.211,35.41,64826,0
1999-02-01,35.41,35.521,34.884,34.884,29602,0
1999-02-02,35.103,35.103,34.685,34.884,75572,0
1999-02-03,34.468,34.685,33.851,34.268,338958,0
1999-02-04,35.103,35.103,34.378,34.793,68575,0
1999-02-05,34.468,34.468,34.268,34.468,56834,0
1999-02-08,34.793,35.011,34.378,34.486,55729,0
1999-02-09,34.378,34.793,34.052,34.378,91892,0
1999-02-10,34.16,34.16,33.631,33.741,40958,0
1999-02-11,33.851,33.851,33.631,33.631,57659,0
1999-02-12,33.525,33.741,33.105,33.325,201257,0
1999-02-16,33.105,33.525,32.672,32.781,63229,0
1999-02-17,32.781,32.89,31.621,31.621,93325,0
1999-02-18,31.621,32.89,31.621,32.781,75960,0
1999-02-19,32.781,33.851,32.781,33.415,56943,0
1999-02-22,33.415,35.011,33.415,34.268,165149,0
1999-02-23,33.962,35.23,33.962,34.902,163939,0
1999-02-24,35.011,35.756,34.793,35.645,132354,0
1999-02-25,35.645,36.083,35.537,35.756,205891,0
1999-02-26,35.645,35.645,35.23,35.23,117029,0
1999-03-01,35.338,35.429,35.011,35.23,147513,0
1999-03-02,35.011,35.429,34.486,34.703,142828,0
1999-03-03,34.593,34.703,34.378,34.486,26902,0
1999-03-04,34.378,34.378,34.052,34.052,31584,0
1999-03-05,34.16,34.16,33.525,33.525,122707,0
1999-03-08,33.325,33.741,32.998,33.525,89908,0
1999-03-09,33.525,33.525,32.781,33.215,25853,0
1999-03-10,33.325,33.525,32.89,33.325,95530,0
1999-03-11,33.325,33.325,32.473,33.215,172871,0
1999-03-12,33.325,33.415,33.215,33.325,119838,0
1999-03-15,33.325,33.325,32.361,32.581,30980,0
1999-03-16,32.998,33.631,32.581,33.631,198777,0
1999-03-17,33.415,33.631,33.325,33.631,105675,0
1999-03-18,33.525,33.631,33.325,33.325,80978,0
1999-03-19,33.415,33.631,33.415,33.525,326719,0
1999-03-22,33.415,33.851,33.415,33.525,217960,0
1999-03-23,33.525,33.525,33.105,33.325,138858,0
1999-03-24,33.325,33.525,33.105,33.215,130313,0
1999-03-25,33.105,33.325,32.781,32.998,146907,0
1999-03-26,33.105,33.105,32.581,32.581,51982,0
1999-03-29,32.581,33.215,32.581,33.215,85885,0
1999-03-30,32.998,33.325,32.89,33.325,107492,0
1999-03-31,33.525,34.793,33.325,34.793,302853,0
1999-04-01,34.793,34.793,33.105,33.105,171379,0
1999-04-05,33.325,33.525,32.672,33.525,102862,0
1999-04-06,33.215,33.415,33.105,33.215,189241,0
1999-04-07,32.89,33.325,32.781,32.89,25579,0
1999-04-08,32.89,33.631,32.89,33.215,64108,0
1999-04-09,32.998,33.215,32.146,32.254,102751,0
1999-04-12,32.254,33.105,31.837,33.105,85660,0
1999-04-13,33.325,33.525,32.672,32.89,68962,0
1999-04-14,32.672,33.105,32.581,33.105,111407,0
1999-04-15,33.105,33.525,33.105,33.215,356710,0
1999-04-16,33.215,35.121,33.215,35.011,376497,0
1999-04-19,34.378,35.866,34.378,35.338,251752,0
1999-04-20,35.537,35.645,35.011,35.121,115268,0
1999-04-21,35.121,35.645,35.011,35.011,279477,0
1999-04-22,35.011,35.537,35.011,35.23,140458,0
1999-04-23,35.011,36.083,34.793,35.645,240946,0
1999-04-26,35.645,35.645,35.23,35.645,177554,0
1999-04-27,35.23,35.537,34.593,34.902,91343,0
1999-04-28,34.902,35.23,34.793,34.902,58706,0
1999-04-29,35.011,35.011,34.378,34.486,75632,0
1999-04-30,34.793,35.756,34.793,35.645,201811,0
1999-05-03,35.645,35.866,35.537,35.645,86766,0
1999-05-04,35.429,35.645,35.23,35.338,45091,0
1999-05-05,35.537,35.645,35.338,35.645,88805,0
1999-05-06,35.756,36.281,35.645,36.083,130313,0
1999-05-07,36.39,36.716,35.866,36.608,69347,0
1999-05-10,36.716,37.349,36.281,36.608,105288,0
1999-05-11,36.952,37.805,36.844,37.805,81362,0
1999-05-12,37.805,38.023,37.388,37.587,164819,0
1999-05-13,37.695,37.913,37.388,37.913,116091,0
1999-05-14,37.913,37.913,37.388,37.587,50054,0
1999-05-17,37.587,37.805,36.735,36.952,186650,0
1999-05-18,36.844,36.952,36.516,36.735,204235,0
1999-05-19,36.626,36.952,36.626,36.735,109367,0
1999-05-20,36.952,36.952,36.735,36.735,193651,0
1999-05-21,36.952,36.952,36.626,36.626,75136,0
1999-05-24,36.409,36.844,36.191,36.516,74473,0
1999-05-25,36.626,36.626,36.409,36.409,93104,0
1999-05-26,36.409,36.516,35.446,35.446,137700,0
1999-05-27,35.338,35.756,35.011,35.011,174581,0
1999-05-28,35.338,35.446,35.121,35.23,197399,0
1999-06-01,35.446,35.446,35.23,35.338,61572,0
1999-06-02,35.23,35.338,34.902,35.23,65379,0
1999-06-03,35.121,35.338,35.121,35.338,59698,0
1999-06-04,35.338,35.756,35.011,35.664,74029,0
1999-06-07,35.975,36.083,35.121,36.083,83458,0
1999-06-08,35.975,36.191,35.756,35.756,123259,0
1999-06-09,35.866,35.975,35.011,35.23,56338,0
1999-06-10,35.23,35.338,34.685,35.23,98506,0
1999-06-11,35.446,35.664,34.902,34.902,48123,0
1999-06-14,34.902,36.191,34.902,35.338,169342,0
1999-06-15,35.756,36.083,35.664,35.866,182463,0
1999-06-16,35.756,36.191,35.664,35.756,152911,0
1999-06-17,35.756,35.866,35.338,35.555,140291,0
1999-06-18,34.902,35.338,34.902,35.121,289071,0
1999-06-21,35.011,35.756,35.011,35.338,74029,0
1999-06-22,35.555,35.555,34.902,35.011,102973,0
1999-06-23,35.011,35.011,34.468,34.793,160300,0
1999-06-24,34.793,35.011,34.032,34.032,90954,0
1999-06-25,34.141,34.468,34.141,34.36,89576,0
1999-06-28,34.36,35.121,34.36,35.121,81145,0
1999-06-29,35.338,35.446,34.793,35.121,107657,0
1999-06-30,35.121,35.23,34.36,34.902,195803,0
1999-07-01,34.685,34.793,34.468,34.577,53692,0
1999-07-02,34.577,34.902,34.36,34.468,58816,0
1999-07-06,34.685,34.793,34.468,34.468,27892,0
1999-07-07,34.685,34.685,34.468,34.685,56665,0
1999-07-08,34.685,34.793,34.032,34.25,103909,0
1999-07-09,34.25,34.685,34.25,34.577,113719,0
1999-07-12,35.011,35.121,34.577,35.121,31474,0
1999-07-13,35.121,35.338,35.121,35.23,51816,0
1999-07-14,35.121,35.338,34.468,34.902,79157,0
1999-07-15,34.793,34.902,34.141,34.902,136210,0
1999-07-16,34.577,34.793,34.577,34.793,49173,0
1999-07-19,34.577,34.793,34.141,34.25,55675,0
1999-07-20,34.141,34.25,33.944,34.141,106830,0
1999-07-21,34.36,34.36,34.141,34.25,70283,0
1999-07-22,34.25,34.577,33.944,34.36,97904,0
1999-07-23,34.468,34.468,34.36,34.36,744453,0
1999-07-26,34.468,34.468,34.032,34.25,66150,0
1999-07-27,34.141,34.36,34.032,34.032,53137,0
1999-07-28,33.506,34.032,33.397,33.506,105014,0
1999-07-29,33.397,33.615,33.287,33.397,211402,0
1999-07-30,33.506,33.506,33.287,33.506,149771,0
1999-08-02,33.615,33.615,33.397,33.506,115870,0
1999-08-03,33.287,33.397,32.96,33.179,144095,0
1999-08-04,33.179,33.506,33.179,33.397,90073,0
1999-08-05,33.287,33.397,33.179,33.287,116144,0
1999-08-06,33.287,33.397,33.07,33.287,96357,0
1999-08-09,33.287,33.506,33.179,33.287,39411,0
1999-08-10,33.631,33.741,33.198,33.306,56171,0
1999-08-11,33.306,33.851,33.198,33.851,43545,0
1999-08-12,33.741,34.178,33.415,34.178,202857,0
1999-08-13,34.069,34.178,34.069,34.178,117359,0
1999-08-16,34.178,34.178,33.962,34.178,204566,0
1999-08-17,34.069,34.178,33.851,34.178,32301,0
1999-08-18,34.178,34.178,33.962,34.178,72762,0
1999-08-19,34.178,34.286,34.069,34.286,91948,0
1999-08-20,34.286,34.522,34.178,34.413,30374,0
1999-08-23,34.413,34.522,33.962,34.069,95200,0
1999-08-24,34.069,34.178,33.741,33.741,52202,0
1999-08-25,33.962,34.069,33.741,33.851,54904,0
1999-08-26,33.525,34.178,32.87,33.962,46746,0
1999-08-27,33.962,34.178,33.851,34.069,62565,0
1999-08-30,34.069,34.178,33.962,34.069,19621,0
1999-08-31,33.962,34.413,33.306,34.413,117303,0
1999-09-01,34.286,34.286,33.962,34.178,137149,0
1999-09-02,34.178,34.522,34.069,34.413,63282,0
1999-09-03,34.413,34.522,34.069,34.178,38918,0
1999-09-07,34.069,34.178,33.962,34.069,37374,0
1999-09-08,33.851,34.178,33.851,34.178,100269,0
1999-09-09,34.178,34.178,32.87,32.979,221267,0
1999-09-10,33.198,33.525,33.198,33.306,717163,0
1999-09-13,33.089,33.306,33.089,33.306,13504,0
1999-09-14,33.306,33.306,32.763,32.763,39140,0
1999-09-15,32.87,33.089,32.218,32.218,82190,0
1999-09-16,32.545,33.198,32.545,33.089,170170,0
1999-09-17,33.415,33.851,33.306,33.306,226342,0
1999-09-20,33.415,33.631,32.545,32.655,97678,0
1999-09-21,32.763,33.198,32.655,32.763,43436,0
1999-09-22,32.763,33.198,32.436,32.655,112674,0
1999-09-23,32.655,32.979,32.326,32.545,42722,0
1999-09-24,32.655,32.655,32.11,32.326,59919,0
1999-09-27,32.218,32.436,31.892,32.218,49502,0
1999-09-28,31.892,32.436,31.545,32.218,74088,0
1999-09-29,32.436,32.436,31.33,32.326,61851,0
1999-09-30,32.326,34.069,32.001,33.089,276887,0
1999-10-01,33.089,33.198,32.001,32.218,36712,0
1999-10-04,32.326,33.851,32.326,33.415,81362,0
1999-10-05,33.306,33.306,32.87,33.198,54461,0
1999-10-06,33.198,33.198,32.763,33.198,75301,0
1999-10-07,33.198,33.306,32.979,33.198,37485,0
1999-10-08,33.089,33.306,32.979,33.306,120726,0
1999-10-11,33.198,33.415,32.979,33.198,13005,0
1999-10-12,33.415,33.525,33.089,33.198,87098,0
1999-10-13,32.979,33.089,32.655,32.763,87867,0
1999-10-14,32.655,32.979,32.655,32.979,27066,0
1999-10-15,32.979,33.415,32.655,33.415,282954,0
1999-10-18,33.306,33.741,32.979,33.631,39247,0
1999-10-19,33.306,33.741,32.979,33.415,105726,0
1999-10-20,33.415,33.415,33.198,33.415,32525,0
1999-10-21,33.306,33.415,32.87,33.198,75136,0
1999-10-22,33.089,33.415,33.089,33.198,258918,0
1999-10-25,33.306,33.415,33.089,33.198,44703,0
1999-10-26,33.198,33.306,32.979,33.089,55729,0
1999-10-27,33.198,33.198,32.87,32.87,146024,0
1999-10-28,33.089,33.306,32.655,32.979,173696,0
1999-10-29,32.655,33.962,32.655,33.851,310955,0
1999-11-01,33.851,34.069,33.415,33.741,136599,0
1999-11-02,33.741,34.631,33.631,34.178,148339,0
1999-11-03,34.286,35.174,34.069,34.741,164600,0
1999-11-04,34.958,35.174,34.741,34.741,143377,0
1999-11-05,34.759,35.211,34.651,34.759,136651,0
1999-11-08,34.651,34.867,34.542,34.759,335263,0
1999-11-09,34.759,34.759,33.76,34.088,439339,0
1999-11-10,34.197,34.323,34.197,34.197,27949,0
1999-11-11,34.323,34.323,33.977,34.197,34948,0
1999-11-12,34.197,34.197,33.76,34.088,372583,0
1999-11-15,33.869,34.197,33.306,33.415,186484,0
1999-11-17,33.869,34.323,33.65,33.65,111130,0
1999-11-18,33.869,34.197,33.415,33.869,170388,0
1999-11-19,33.977,34.088,33.415,34.088,60308,0
1999-11-22,34.088,34.197,33.306,33.76,135660,0
1999-11-23,33.977,34.088,32.526,32.979,409460,0
1999-11-24,32.979,33.089,32.09,32.418,2514266,0
1999-11-26,32.418,32.636,32.199,32.418,28448,0
1999-11-29,32.199,32.309,31.747,31.981,109970,0
1999-11-30,31.981,32.526,31.638,32.418,196628,0
1999-12-01,32.526,33.415,32.309,33.415,119342,0
1999-12-02,32.979,32.979,32.09,32.199,270439,0
1999-12-03,32.309,32.418,32.199,32.309,218236,0
1999-12-06,32.979,33.089,32.09,32.309,365640,0
1999-12-07,32.309,32.636,31.981,32.309,366682,0
1999-12-08,32.309,32.309,31.856,31.981,177389,0
1999-12-09,32.09,32.09,31.638,31.856,244804,0
1999-12-10,31.638,31.981,31.075,31.311,63395,0
1999-12-13,31.421,31.638,30.967,31.421,638392,0
1999-12-14,31.311,31.421,29.86,30.423,139025,0
1999-12-15,31.202,31.202,29.968,30.423,154900,0
1999-12-16,30.186,31.311,29.968,30.531,136765,0
1999-12-17,30.967,32.763,30.859,32.418,227277,0
1999-12-20,32.09,34.088,32.09,33.198,160358,0
1999-12-21,33.54,33.54,32.09,33.198,317073,0
1999-12-22,33.089,33.76,33.089,33.198,145364,0
1999-12-23,33.198,33.65,33.198,33.65,73371,0
1999-12-27,33.54,34.197,33.415,34.197,112948,0
1999-12-28,34.197,35.429,34.088,34.197,238908,0
1999-12-29,33.869,34.197,33.869,34.197,60141,0
1999-12-30,34.433,34.433,33.869,34.088,95641,0
1999-12-31,34.197,34.759,33.977,34.323,49224,0
2000-01-03,34.323,34.323,32.87,33.977,104406,0
2000-01-04,33.977,33.977,32.636,33.089,60748,0
2000-01-05,33.54,34.088,32.87,33.977,94099,0
2000-01-06,33.869,34.433,33.869,34.323,296512,0
2000-01-07,34.323,34.542,34.197,34.433,381733,0
2000-01-10,34.433,35.429,34.088,35.084,389120,0
2000-01-11,34.651,35.084,34.433,34.867,205611,0
2000-01-12,34.867,35.319,34.542,34.759,80149,0
2000-01-13,34.759,34.759,34.197,34.542,163833,0
2000-01-14,34.323,34.323,33.76,33.977,133123,0
2000-01-18,34.088,34.323,33.415,34.323,128107,0
2000-01-19,34.197,34.651,34.197,34.433,143270,0
2000-01-20,34.433,34.542,33.977,34.323,89189,0
2000-01-21,34.323,34.323,33.977,34.088,74914,0
2000-01-24,34.197,34.323,33.977,34.088,83072,0
2000-01-25,33.977,34.197,33.869,34.088,48068,0
2000-01-26,33.977,33.977,33.54,33.869,41894,0
2000-01-27,33.65,34.197,33.65,33.869,136765,0
2000-01-28,34.197,34.197,33.54,33.76,151481,0
2000-01-31,33.869,34.088,33.54,33.977,72212,0
2000-02-01,33.869,34.197,33.869,34.088,199329,0
2000-02-02,33.977,34.197,33.977,34.197,147954,0
2000-02-03,33.977,34.433,33.977,34.433,184059,0
2000-02-04,34.433,34.433,34.088,34.323,144203,0
2000-02-07,33.778,34.36,33.778,34.25,214270,0
2000-02-08,34.25,34.36,34.012,34.121,96633,0
2000-02-09,34.121,34.25,34.012,34.121,83072,0
2000-02-10,34.36,34.36,34.121,34.36,55069,0
2000-02-11,34.25,34.36,33.343,33.452,113612,0
2000-02-14,33.215,33.778,32.763,33.778,50492,0
2000-02-15,33.67,34.25,33.56,34.25,481343,0
2000-02-16,34.012,34.012,33.56,33.67,153853,0
2000-02-17,33.56,34.36,33.452,33.56,164158,0
2000-02-18,34.121,34.25,33.67,34.012,73756,0
2000-02-22,33.778,34.25,33.67,33.904,164656,0
2000-02-24,34.25,34.25,33.778,33.904,75738,0
2000-02-25,34.012,34.25,33.56,33.56,49943,0
2000-02-28,33.56,33.67,32.309,32.655,175073,0
2000-02-29,32.763,32.998,32.309,32.763,384546,0
2000-03-01,32.89,32.89,32.418,32.545,101314,0
2000-03-02,32.545,32.655,32.199,32.309,80208,0
2000-03-03,32.545,33.215,32.418,32.655,94261,0
2000-03-06,32.655,32.89,32.545,32.763,47404,0
2000-03-07,32.545,32.655,32.199,32.418,114327,0
2000-03-08,32.655,32.89,32.199,32.418,47848,0
2000-03-09,32.418,32.655,31.856,32.545,132465,0
2000-03-10,32.655,33.343,32.545,33.105,125298,0
2000-03-13,33.105,33.105,32.763,32.89,50383,0
2000-03-14,32.89,33.343,32.763,33.105,855142,0
2000-03-15,33.105,33.778,32.89,33.67,971562,0
2000-03-16,33.67,34.685,33.452,34.36,71221,0
2000-03-17,34.468,34.577,34.012,34.36,68466,0
2000-03-20,34.685,34.685,34.121,34.36,66920,0
2000-03-21,34.012,34.468,33.904,34.36,65102,0
2000-03-22,34.36,34.468,34.012,34.012,84614,0
2000-03-23,34.012,34.468,33.904,34.468,55729,0
2000-03-24,34.468,34.577,34.25,34.36,103802,0
2000-03-27,34.36,34.468,34.012,34.121,62292,0
2000-03-28,34.012,34.685,34.012,34.36,125349,0
2000-03-29,34.121,34.922,34.121,34.685,81529,0
2000-03-30,34.468,35.266,34.012,34.577,204288,0
2000-03-31,34.36,34.922,34.25,34.922,103802,0
2000-04-03,34.922,34.922,34.25,34.577,120885,0
2000-04-04,34.25,34.685,34.121,34.577,63504,0
2000-04-05,34.577,34.812,34.121,34.468,78992,0
2000-04-06,34.812,34.812,34.36,34.812,198504,0
2000-04-07,34.468,34.577,34.36,34.468,415083,0
2000-04-10,34.685,35.139,34.577,34.685,202968,0
2000-04-11,34.922,34.922,34.36,34.577,630569,0
2000-04-12,34.812,34.922,34.36,34.812,674775,0
2000-04-13,34.922,35.483,34.812,35.375,293865,0
2000-04-14,35.139,35.266,34.922,35.266,314318,0
2000-04-17,35.029,35.139,34.685,35.139,238081,0
2000-04-18,35.139,35.375,34.922,35.139,235816,0
2000-04-19,35.266,35.266,34.922,34.922,145197,0
2000-04-20,35.029,35.266,34.685,35.139,135770,0
2000-04-24,35.266,35.611,35.029,35.375,208369,0
2000-04-25,35.375,36.063,35.375,35.828,191833,0
2000-04-26,36.063,36.172,35.611,36.063,344028,0
2000-04-27,35.936,36.172,35.611,35.611,92939,0
2000-04-28,35.611,35.719,35.483,35.719,159751,0
2000-05-01,35.719,36.499,35.719,36.39,187863,0
2000-05-02,36.735,37.988,36.626,37.752,201700,0
2000-05-03,37.752,37.988,37.299,37.643,269504,0
2000-05-04,37.191,37.299,36.844,37.191,124911,0
2000-05-05,37.299,37.299,36.626,37.08,35721,0
2000-05-08,37.08,37.534,37.08,37.409,72875,0
2000-05-09,37.191,38.097,36.971,37.643,188855,0
2000-05-10,37.534,37.643,37.299,37.409,117303,0
2000-05-11,37.643,37.988,37.534,37.752,187974,0
2000-05-12,37.643,37.988,37.643,37.988,435699,0
2000-05-15,37.988,37.988,37.752,37.988,116313,0
2000-05-16,37.988,37.988,37.643,37.752,153632,0
2000-05-17,37.752,37.861,37.643,37.861,98338,0
2000-05-18,37.643,37.861,37.643,37.643,63998,0
2000-05-19,37.643,37.752,36.735,37.191,690154,0
2000-05-22,36.971,37.409,36.735,37.299,201919,0
2000-05-23,37.534,37.534,37.299,37.409,240451,0
2000-05-24,37.643,37.643,37.08,37.409,167526,0
2000-05-25,37.409,37.409,37.08,37.409,281241,0
2000-05-26,37.409,37.409,37.08,37.409,68080,0
2000-05-30,37.191,37.643,37.191,37.349,85660,0
2000-05-31,37.409,37.643,37.299,37.534,24087,0
2000-06-01,37.643,37.643,37.299,37.643,18742,0
2000-06-05,38.205,38.314,37.752,38.097,358194,0
2000-06-06,38.097,38.097,37.88,37.988,257044,0
2000-06-07,37.88,38.205,37.88,38.205,390226,0
2000-06-08,38.097,38.205,37.988,38.097,239183,0
2000-06-12,38.097,38.549,37.88,38.549,733703,0
2000-06-13,38.549,38.786,38.314,38.786,1018363,0
2000-06-14,39.222,39.566,39.112,39.457,1080433,0
2000-06-15,39.222,39.457,38.894,39.003,118295,0
2000-06-16,38.66,39.112,38.314,38.549,85996,0
2000-06-19,38.549,38.549,38.314,38.44,78717,0
2000-06-20,38.44,39.003,38.314,39.003,65379,0
2000-06-21,39.003,39.003,38.549,38.786,111960,0
2000-06-22,38.786,39.112,38.549,38.894,201202,0
2000-06-23,39.003,39.112,38.786,38.894,77173,0
2000-06-26,39.112,39.222,38.894,39.003,124249,0
2000-06-27,39.112,39.457,39.003,39.222,212282,0
2000-06-28,39.003,39.909,39.003,39.802,151533,0
2000-06-29,39.003,39.693,39.003,39.693,155229,0
2000-06-30,39.693,40.017,38.205,38.695,288904,0
2000-07-03,38.786,39.112,38.549,39.112,58979,0
2000-07-05,39.222,40.364,38.894,40.364,173034,0
2000-07-06,40.364,41.379,39.693,40.473,269504,0
2000-07-07,40.708,40.926,40.255,40.526,181578,0
2000-07-10,40.817,40.926,40.127,40.364,236095,0
2000-07-11,40.364,40.364,39.693,39.909,269885,0
2000-07-12,39.909,40.364,39.566,40.017,110301,0
2000-07-13,40.364,40.817,40.255,40.473,42611,0
2000-07-14,40.255,40.473,40.017,40.073,61020,0
2000-07-17,40.127,40.255,40.017,40.255,66039,0
2000-07-18,40.255,40.817,40.127,40.817,198610,0
2000-07-19,40.817,40.817,40.599,40.654,53912,0
2000-07-20,40.708,40.926,40.599,40.817,175735,0
2000-07-21,40.926,40.926,40.708,40.817,151426,0
2000-07-24,40.817,40.926,40.599,40.926,91504,0
2000-07-25,40.926,41.379,40.817,41.215,213881,0
2000-07-26,41.161,42.521,40.926,42.47,221323,0
2000-07-27,41.832,42.177,41.616,42.069,282458,0
2000-07-28,42.284,42.413,42.069,42.284,123038,0
2000-07-31,42.284,42.284,41.94,42.284,81307,0
2000-08-01,42.284,44.228,42.177,44.228,251091,0
2000-08-02,44.228,44.663,43.54,44.283,142273,0
2000-08-03,44.1,44.338,42.974,43.319,140566,0
2000-08-04,43.54,43.648,42.521,42.739,86492,0
2000-08-07,42.974,42.974,41.94,42.014,112674,0
2000-08-08,41.506,42.284,41.506,41.94,63173,0
2000-08-09,42.069,42.521,42.069,42.177,225624,0
2000-08-10,42.63,43.54,42.63,43.085,5661572,0
2000-08-11,43.54,43.994,43.429,43.756,143430,0
2000-08-14,43.756,43.756,43.429,43.648,30537,0
2000-08-15,43.648,43.756,43.085,43.429,94482,0
2000-08-16,43.319,43.54,43.194,43.429,46140,0
2000-08-17,43.429,43.648,43.319,43.648,116423,0
2000-08-18,43.54,43.883,42.848,43.085,81362,0
2000-08-21,42.848,43.085,42.521,42.739,58485,0
2000-08-22,42.739,43.429,42.739,43.194,59644,0
2000-08-23,43.085,43.194,42.521,42.848,75960,0
2000-08-24,41.94,42.069,41.271,41.506,200045,0
2000-08-25,41.725,41.94,41.616,41.725,56171,0
2000-08-30,41.725,42.413,41.725,42.177,92500,0
2000-08-31,42.124,42.284,41.379,41.506,182901,0
2000-09-01,41.506,41.94,41.271,41.56,92168,0
2000-09-05,41.832,42.521,41.725,42.341,82631,0
2000-09-06,42.177,42.63,41.779,42.232,66811,0
2000-09-07,42.413,42.739,42.177,42.739,53085,0
2000-09-08,42.739,43.994,42.521,43.829,104790,0
2000-09-11,43.994,44.338,43.756,44.338,60638,0
2000-09-12,44.228,44.555,44.228,44.446,1084511,0
2000-09-13,44.79,44.79,44.1,44.228,1105677,0
2000-09-14,44.228,44.446,43.756,43.994,222260,0
2000-09-15,43.756,43.994,43.54,43.648,89302,0
2000-09-18,43.756,43.756,42.232,42.232,242377,0
2000-09-19,41.94,43.756,41.94,43.756,146632,0
2000-09-20,43.756,43.756,43.194,43.194,145471,0
2000-09-21,43.194,43.429,42.848,43.429,25081,0
2000-09-22,43.085,43.54,43.085,43.54,111021,0
2000-09-25,43.54,43.54,42.739,43.194,107714,0
2000-09-26,43.194,43.429,43.194,43.194,69894,0
2000-09-27,43.319,43.54,43.194,43.54,33131,0
2000-09-28,43.429,44.446,43.319,43.54,297286,0
2000-09-29,43.194,43.756,43.085,43.085,179870,0
2000-10-02,42.63,43.085,42.413,42.413,133179,0
2000-10-03,42.63,43.085,42.413,42.848,39194,0
2000-10-04,42.63,42.63,42.069,42.284,79874,0
2000-10-05,42.177,42.63,42.177,42.413,27122,0
2000-10-06,42.413,42.739,42.177,42.177,105620,0
2000-10-09,42.284,42.284,41.94,42.177,72212,0
2000-10-10,42.069,42.413,41.94,42.177,71000,0
2000-10-11,42.177,42.284,41.506,41.725,164489,0
2000-10-12,41.616,41.832,41.379,41.616,43713,0
2000-10-13,41.616,41.616,40.926,41.506,56228,0
2000-10-16,42.069,42.521,41.94,42.069,174411,0
2000-10-17,42.069,42.177,41.725,41.94,35721,0
2000-10-18,41.725,42.177,41.506,41.725,105396,0
2000-10-19,41.832,42.069,41.616,41.832,77505,0
2000-10-20,41.725,42.069,41.725,42.069,35887,0
2000-10-23,41.832,42.069,41.616,41.725,51432,0
2000-10-24,41.506,41.506,38.66,39.003,717770,0
2000-10-25,39.003,39.003,38.097,38.44,365695,0
2000-10-26,38.44,38.66,37.988,37.988,105563,0
2000-10-27,38.097,38.894,37.988,38.66,216359,0
2000-10-30,38.786,38.786,38.205,38.314,172978,0
2000-10-31,38.44,38.44,37.988,38.097,97404,0
2000-11-01,38.097,38.205,37.88,37.988,175129,0
2000-11-02,37.988,38.205,37.534,37.752,197952,0
2000-11-03,37.752,37.752,37.299,37.534,170278,0
2000-11-06,36.735,37.88,36.735,37.752,69570,0
2000-11-07,37.534,37.88,37.534,37.752,86600,0
2000-11-08,37.988,38.097,37.643,37.752,167853,0
2000-11-09,37.643,37.752,36.735,37.299,145747,0
2000-11-10,37.08,37.409,36.499,37.08,77669,0
2000-11-13,37.191,37.299,36.971,37.08,227991,0
2000-11-14,37.191,37.752,37.191,37.752,151038,0
2000-11-15,37.643,37.643,37.299,37.299,266525,0
2000-11-16,36.971,37.534,36.971,37.299,264044,0
2000-11-17,37.299,37.409,37.299,37.409,82576,0
2000-11-20,37.08,37.299,36.971,37.191,151426,0
2000-11-21,37.08,37.299,36.971,37.08,54353,0
2000-11-22,35.828,36.971,35.266,35.593,263437,0
2000-11-24,36.063,36.626,35.936,36.626,134283,0
2000-11-27,36.281,36.626,36.172,36.39,108648,0
2000-11-28,36.39,36.626,36.063,36.281,86822,0
2000-11-29,36.281,37.534,36.063,36.971,249326,0
2000-11-30,37.191,38.097,36.971,38.097,276170,0
2000-12-01,37.752,38.44,37.534,38.205,70338,0
2000-12-04,38.097,39.693,38.097,39.003,153744,0
2000-12-05,39.112,39.457,39.003,39.222,137645,0
2000-12-06,39.222,39.222,39.003,39.112,36491,0
2000-12-07,39.003,39.003,38.205,38.66,95530,0
2000-12-08,38.894,39.003,38.549,38.894,467122,0
2000-12-11,38.894,39.457,38.44,38.549,262338,0
2000-12-12,38.66,38.894,38.205,38.549,1462883,0
2000-12-13,38.786,39.222,38.314,38.44,1157276,0
2000-12-14,38.894,39.348,38.786,39.348,203244,0
2000-12-15,39.003,39.909,39.003,39.909,203902,0
2000-12-18,39.909,40.473,39.693,40.473,150048,0
2000-12-19,40.708,41.036,40.017,40.708,136374,0
2000-12-20,40.473,40.817,40.364,40.708,328267,0
2000-12-21,40.364,40.817,40.255,40.599,394245,0
2000-12-22,40.255,40.473,40.255,40.364,90675,0
2000-12-26,40.473,40.473,39.857,40.017,101376,0
2000-12-27,40.364,40.817,40.127,40.817,56060,0
2000-12-28,40.599,41.271,40.127,41.271,134336,0
2000-12-29,40.926,41.379,40.364,40.364,142495,0
2001-01-02,40.364,40.599,40.255,40.473,48841,0
2001-01-03,40.473,41.616,40.473,40.926,65927,0
2001-01-04,40.599,40.926,40.473,40.708,63447,0
2001-01-05,40.473,40.473,39.457,39.802,272203,0
2001-01-08,39.802,39.909,39.566,39.909,144477,0
2001-01-09,39.909,39.909,39.457,39.909,33073,0
2001-01-10,39.909,40.017,39.222,39.909,38918,0
2001-01-11,39.909,39.909,39.566,39.693,41786,0
2001-01-12,39.566,40.017,39.457,39.909,62676,0
2001-01-16,39.802,40.017,39.457,39.909,95475,0
2001-01-17,39.802,39.802,39.222,39.566,51487,0
2001-01-18,39.566,39.566,39.348,39.457,63721,0
2001-01-19,39.802,39.802,39.222,39.566,59757,0
2001-01-22,39.566,39.693,39.222,39.566,44815,0
2001-01-23,39.693,39.909,39.566,39.909,26737,0
2001-01-24,39.909,40.127,39.693,40.127,63064,0
2001-01-25,40.127,40.926,40.017,40.926,94868,0
2001-01-26,41.161,41.379,40.599,41.161,69677,0
2001-01-29,41.161,41.451,40.855,41.143,41289,0
2001-01-30,41.143,41.472,40.69,41.181,30097,0
2001-01-31,40.272,41.271,39.909,40.545,88254,0
2001-02-01,40.599,40.999,40.38,40.418,143489,0
2001-02-02,40.418,40.435,37.969,39.654,264484,0
2001-02-05,39.654,39.654,38.913,39.056,158148,0
2001-02-06,39.056,39.473,38.786,39.457,84174,0
2001-02-07,39.276,39.276,38.368,38.621,303239,0
2001-02-08,38.549,38.768,38.351,38.601,253957,0
2001-02-09,38.46,38.549,38.276,38.314,220001,0
2001-02-12,38.187,38.332,37.821,38.005,52421,0
2001-02-13,38.023,38.097,37.821,37.898,57383,0
2001-02-14,37.913,37.969,37.568,37.805,83183,0
2001-02-15,37.349,37.752,37.281,37.369,115979,0
2001-02-16,37.191,37.643,37.191,37.427,49776,0
2001-02-20,37.427,37.551,37.369,37.459,37652,0
2001-02-21,37.281,37.369,36.825,37.099,125517,0
2001-02-22,36.971,37.099,36.118,36.465,361223,0
2001-02-23,36.372,36.645,36.372,36.427,224354,0
2001-02-26,36.465,36.934,36.427,36.917,165316,0
2001-02-27,36.735,37.191,36.465,37.132,205447,0
2001-02-28,37.009,37.281,37.009,37.224,185768,0
2001-03-01,37.459,38.549,37.099,38.023,251312,0
2001-03-02,38.005,38.495,37.988,38.368,232404,0
2001-03-05,38.351,38.511,38.187,38.368,70723,0
2001-03-06,38.386,38.423,38.168,38.351,110857,0
2001-03-07,38.351,38.549,38.187,38.549,156715,0
2001-03-08,38.187,38.639,38.187,38.46,248886,0
2001-03-09,38.187,38.386,38.005,38.097,211070,0
2001-03-12,38.097,38.097,37.427,37.551,93989,0
2001-03-13,37.099,37.281,37.08,37.208,128441,0
2001-03-14,37.369,37.534,36.281,37.009,159805,0
2001-03-15,36.555,36.825,36.372,36.478,152639,0
2001-03-16,36.735,36.735,36.281,36.319,94099,0
2001-03-19,36.319,37.009,36.319,36.971,139190,0
2001-03-20,36.971,37.132,36.735,36.861,173034,0
2001-03-21,36.882,36.882,36.465,36.735,138580,0
2001-03-22,36.735,36.825,35.792,36.664,493528,0
2001-03-23,36.281,37.009,36.137,36.281,130865,0
2001-03-26,36.3,37.009,35.917,37.009,62126,0
2001-03-27,37.369,37.369,36.281,36.645,85826,0
2001-03-28,36.645,36.645,36.102,36.263,282068,0
2001-03-29,36.083,36.409,36.083,36.281,116091,0
2001-03-30,36.191,36.499,36.191,36.427,138692,0
2001-04-02,36.427,36.917,36.3,36.844,123865,0
2001-04-03,36.825,36.825,36.372,36.555,157767,0
2001-04-04,36.372,36.755,36.372,36.574,116697,0
2001-04-05,36.465,36.99,36.372,36.971,202030,0
2001-04-06,36.825,36.825,36.137,36.354,92223,0
2001-04-09,36.536,36.773,36.191,36.516,50329,0
2001-04-10,36.191,36.465,36.172,36.245,104019,0
2001-04-11,36.427,36.465,35.917,36.137,252852,0
2001-04-12,35.954,36.191,35.645,36.154,55563,0
2001-04-16,36.137,36.154,35.645,35.739,127941,0
2001-04-17,35.828,36.465,35.756,36.446,77723,0
2001-04-18,36.281,36.465,35.954,36.281,201039,0
2001-04-19,36.465,36.465,35.975,36.228,158538,0
2001-04-20,36.281,36.465,35.883,36.281,264153,0
2001-04-23,36.281,36.281,36.083,36.281,130425,0
2001-04-24,36.281,36.354,35.739,36.102,230861,0
2001-04-25,36.009,36.465,35.828,36.372,200045,0
2001-04-26,36.427,37.191,36.39,37.191,155723,0
2001-04-27,38.097,38.097,37.191,37.752,184334,0
2001-04-30,37.044,37.459,36.735,36.735,235985,0
2001-05-01,37.643,37.715,37.099,37.626,48783,0
2001-05-02,37.678,37.732,37.191,37.643,105837,0
2001-05-03,37.551,37.551,37.349,37.478,149990,0
2001-05-04,37.191,37.534,37.191,37.333,102256,0
2001-05-07,36.825,36.825,36.626,36.681,193651,0
2001-05-08,37.281,37.409,37.044,37.224,67471,0
2001-05-09,37.369,37.369,37.208,37.369,115870,0
2001-05-10,36.735,37.191,36.555,36.917,96025,0
2001-05-11,36.917,37.009,36.735,37.009,52973,0
2001-05-14,37.009,37.132,36.735,37.061,66920,0
2001-05-15,36.735,36.952,36.645,36.861,147183,0
2001-05-16,36.917,37.369,36.882,37.369,62014,0
2001-05-17,37.732,37.732,36.917,37.732,293865,0
2001-05-18,37.551,38.078,37.409,37.695,100602,0
2001-05-21,37.695,37.732,37.498,37.695,70723,0
2001-05-22,37.913,38.04,37.498,37.788,75463,0
2001-05-23,38.097,38.368,37.841,38.368,113336,0
2001-05-24,38.368,38.748,38.097,38.711,132189,0
2001-05-25,38.711,38.711,38.187,38.639,120610,0
2001-05-29,38.73,38.966,38.695,38.823,131085,0
2001-05-30,38.73,38.786,38.549,38.678,230310,0
2001-05-31,38.549,38.933,38.511,38.823,130700,0
2001-06-01,38.276,38.894,38.276,38.823,124855,0
2001-06-04,38.839,39.003,38.73,39.003,168130,0
2001-06-05,39.003,39.457,38.823,39.457,63229,0
2001-06-06,39.819,40.09,39.276,39.73,103578,0
2001-06-07,39.73,39.909,39.003,39.73,625769,0
2001-06-08,40.182,40.272,39.909,39.928,103248,0
2001-06-11,39.947,40.364,39.909,40.272,51650,0
2001-06-12,40.09,40.727,40,40.727,229097,0
2001-06-13,40.727,40.727,40.291,40.435,187034,0
2001-06-14,40.455,40.455,39.819,40.199,252412,0
2001-06-15,40.364,40.364,39.891,39.891,130534,0
2001-06-18,39.909,40.11,39.602,39.746,206277,0
2001-06-19,39.746,39.909,39.365,39.365,92223,0
2001-06-20,39.383,39.872,39.184,39.872,528474,0
2001-06-21,39.872,40.146,39.639,40.073,131359,0
2001-06-22,40.182,40.238,39.909,39.928,144203,0
2001-06-25,39.928,40.09,39.639,39.839,101153,0
2001-06-26,39.73,40.618,39.73,40.618,444026,0
2001-06-27,40.272,40.545,39.639,40.4,147788,0
2001-06-28,40.272,40.889,40.272,40.708,112843,0
2001-06-29,40.708,41.634,40.636,41.215,361504,0
2001-07-02,40.761,41.088,40.418,40.545,205171,0
2001-07-03,40.563,40.87,40.545,40.67,53468,0
2001-07-05,40.817,41.235,40.708,41.07,149332,0
2001-07-06,41.088,41.088,40.817,41.07,95585,0
2001-07-09,40.999,40.999,40.09,40.49,174411,0
2001-07-10,40.545,40.636,40.272,40.455,45533,0
2001-07-11,40.455,40.473,39.675,40.165,57659,0
2001-07-12,40.165,40.798,40.09,40.708,140952,0
2001-07-13,40.455,40.979,40.4,40.907,98838,0
2001-07-16,40.907,41.271,40.364,40.761,68297,0
2001-07-17,40.761,40.926,40.545,40.926,127833,0
2001-07-18,40.926,41.181,40.778,40.979,135113,0
2001-07-19,41.181,41.271,41.036,41.197,65764,0
2001-07-20,41.215,41.451,40.999,41.052,123038,0
2001-07-23,41.052,41.235,40.798,40.926,65818,0
2001-07-24,40.946,41.088,40.455,40.526,85443,0
2001-07-25,40.238,40.238,39.095,39.819,256438,0
2001-07-26,39.73,39.872,39.147,39.276,104735,0
2001-07-27,39.365,39.421,39.022,39.238,83072,0
2001-07-30,39.04,39.056,38.532,38.549,1141841,0
2001-07-31,38.368,38.549,38.314,38.46,128330,0
2001-08-01,38.46,38.875,38.114,38.803,158538,0
2001-08-02,39.003,39.331,38.913,39.256,104130,0
2001-08-03,39.184,39.711,39.184,39.619,53581,0
2001-08-06,39.256,40.364,39.256,40,118846,0
2001-08-07,40.182,40.272,39.928,40.182,247343,0
2001-08-08,39.909,40.182,39.819,40.073,155562,0
2001-08-09,40.073,40.636,40.037,40.364,114274,0
2001-08-10,40.364,41.161,40.364,41.052,2303415,0
2001-08-13,41.052,41.451,40.455,41.215,153134,0
2001-08-14,41.361,41.707,41.215,41.598,211733,0
2001-08-15,41.56,41.741,41.542,41.688,140181,0
2001-08-16,41.451,42.05,41.128,41.906,122210,0
2001-08-17,41.816,41.925,41.489,41.906,109202,0
2001-08-20,41.725,41.978,41.634,41.959,155229,0
2001-08-21,41.906,42.269,41.668,41.869,287858,0
2001-08-22,42.086,42.177,41.796,41.997,137811,0
2001-08-23,41.725,41.997,41.725,41.925,139684,0
2001-08-24,40.817,41.361,40.817,40.907,315862,0
2001-08-27,40.926,41.143,40.545,41.143,237257,0
2001-08-28,40.999,41.343,40.999,41.215,83352,0
2001-08-29,40.817,41.181,40.182,40.836,119068,0
2001-08-30,41.088,41.088,39.982,40.345,72379,0
2001-08-31,39.891,40.727,39.782,39.891,89080,0
2001-09-04,39.457,39.857,39.348,39.639,97294,0
2001-09-05,39.619,39.819,38.913,39.421,95530,0
2001-09-06,39.184,39.639,39.003,39.056,95200,0
2001-09-07,39.056,39.056,38.224,38.368,306928,0
2001-09-10,38.368,38.46,38.04,38.131,124302,0
2001-09-17,37.369,37.732,36.228,36.555,136486,0
2001-09-18,36.735,38.187,36.191,37.643,371699,0
2001-09-19,38.097,38.097,36.917,37.459,437464,0
2001-09-20,37.459,37.459,36.664,36.698,151646,0
2001-09-21,35.375,36.9,35.103,36.844,426823,0
2001-09-24,36.645,37.459,36.281,36.645,173974,0
2001-09-25,37.099,37.281,36.773,37.224,139960,0
2001-09-26,37.224,38.097,36.917,37.821,192717,0
2001-09-27,37.821,37.821,37.281,37.478,122986,0
2001-09-28,37.643,38.368,37.643,38.276,276059,0
2001-10-01,38.276,38.368,37.551,38.187,76124,0
2001-10-02,38.187,38.966,37.551,37.913,104846,0
2001-10-03,37.913,37.913,36.555,37.299,115268,0
2001-10-04,38.097,38.73,37.732,37.732,204674,0
2001-10-05,37.369,37.643,36.516,37.518,130809,0
2001-10-08,37.732,38.023,37.459,37.898,229755,0
2001-10-09,37.732,38.368,37.732,38.023,131910,0
2001-10-10,38.061,38.549,37.913,38.477,88805,0
2001-10-11,38.549,39.222,38.46,38.823,102366,0
2001-10-12,39.003,39.003,38.131,38.314,72157,0
2001-10-15,38.332,38.351,37.988,38.061,110082,0
2001-10-16,38.097,38.097,37.369,37.678,88089,0
2001-10-17,37.732,38.005,37.191,37.77,55729,0
2001-10-18,37.913,37.913,36.934,37.009,67196,0
2001-10-19,36.735,37.117,36.716,36.79,78938,0
2001-10-22,36.917,37.08,36.263,36.3,84396,0
2001-10-23,36.478,36.645,36.191,36.337,148339,0
2001-10-24,36.3,36.465,36.191,36.372,143324,0
2001-10-25,36.372,36.478,36.172,36.263,173477,0
2001-10-26,35.809,35.917,35.555,35.866,120170,0
2001-10-29,36.102,36.281,35.611,36.281,108870,0
2001-10-30,35.828,36.245,35.739,35.975,128441,0
2001-10-31,35.645,36.191,35.645,36.154,108926,0
2001-11-01,36.102,37.191,35.917,37.044,222370,0
2001-11-02,36.825,36.917,36.354,36.516,104516,0
2001-11-05,36.516,36.608,36.191,36.21,147899,0
2001-11-06,36.372,37.333,36.354,37.132,110138,0
2001-11-07,36.499,37.24,36.281,36.861,204734,0
2001-11-08,36.861,37.318,36.825,37.24,128383,0
2001-11-09,37.369,37.369,36.735,37.224,151921,0
2001-11-12,37.191,37.318,36.645,37.24,63504,0
2001-11-13,37.369,38.114,37.369,38.097,168732,0
2001-11-14,37.913,38.549,37.913,38.386,102202,0
2001-11-15,38.386,39.003,38.097,39.003,163055,0
2001-11-16,38.823,39.547,38.823,39.438,173034,0
2001-11-19,39.438,39.602,38.947,39.365,278209,0
2001-11-20,39.365,39.365,38.875,39.056,540602,0
2001-11-21,39.056,39.056,38.601,38.966,212063,0
2001-11-23,38.823,38.823,38.276,38.73,123752,0
2001-11-26,38.748,38.947,38.639,38.748,153744,0
2001-11-27,38.748,38.985,38.587,38.823,194479,0
2001-11-28,38.839,39.457,38.839,39.276,315974,0
2001-11-29,39.276,39.909,39.276,39.746,312938,0
2001-11-30,39.819,40.017,39.73,39.819,241667,0
2001-12-03,39.909,40.327,39.73,39.982,373245,0
2001-12-04,40.09,40.907,40.09,40.636,427489,0
2001-12-05,40.761,40.999,40.455,40.761,604933,0
2001-12-06,40.778,41.128,40.778,40.946,218565,0
2001-12-07,40.999,41.088,40.946,40.999,80097,0
2001-12-10,40.999,41.361,40.435,40.636,139684,0
2001-12-11,40.817,40.962,40.599,40.946,144647,0
2001-12-12,40.946,40.946,39.457,40.09,243538,0
2001-12-13,40.09,40.255,39.639,39.693,87647,0
2001-12-14,39.654,39.654,39.056,39.365,256658,0
2001-12-17,38.549,38.569,37.913,38.15,906133,0
2001-12-18,38.46,38.966,38.46,38.695,343421,0
2001-12-19,38.73,38.73,38.44,38.44,265368,0
2001-12-20,38.368,38.639,38.368,38.511,218454,0
2001-12-21,38.532,38.768,38.368,38.768,157821,0
2001-12-24,38.46,38.823,38.46,38.803,38918,0
2001-12-26,38.823,39.112,38.803,39.04,149937,0
2001-12-27,39.04,39.547,38.875,38.875,83900,0
2001-12-28,38.46,39.204,38.46,39.204,120997,0
2001-12-31,39.003,39.438,38.639,39.022,149771,0
2002-01-02,39.022,39.204,38.078,38.985,154512,0
2002-01-03,39.184,39.457,39.184,39.383,95032,0
2002-01-04,39.383,39.383,39.003,39.256,60195,0
2002-01-07,39.256,39.256,38.875,38.947,82190,0
2002-01-08,38.947,38.947,38.46,38.695,197618,0
2002-01-09,38.913,38.913,38.368,38.477,162010,0
2002-01-10,38.46,38.532,38.131,38.168,126677,0
2002-01-11,38.46,38.46,38.168,38.423,101044,0
2002-01-14,38.402,38.711,38.023,38.621,269615,0
2002-01-15,38.621,38.621,38.097,38.295,207596,0
2002-01-16,38.295,38.351,38.114,38.15,177997,0
2002-01-17,38.368,38.44,38.097,38.44,173806,0
2002-01-18,38.44,38.46,38.224,38.368,328761,0
2002-01-22,38.46,38.73,38.386,38.601,261787,0
2002-01-23,38.601,38.639,38.423,38.587,138800,0
2002-01-24,38.678,38.748,38.46,38.748,349596,0
2002-01-25,38.823,39.184,38.639,39.184,153023,0
2002-01-28,39.184,39.184,38.803,38.894,176122,0
2002-01-29,39.003,39.003,38.73,38.803,97904,0
2002-01-30,38.966,38.966,38.768,38.913,140181,0
2002-01-31,38.823,39.276,38.639,39.204,276338,0
2002-02-04,39.547,40.057,39.365,39.928,159253,0
2002-02-05,39.928,40.255,39.819,40,174023,0
2002-02-06,39.909,40.127,39.492,40.017,137483,0
2002-02-07,39.909,40.165,39.802,40.057,230249,0
2002-02-08,40.073,40.073,39.802,40,276118,0
2002-02-11,39.982,40.327,39.947,40.327,480570,0
2002-02-12,39.675,39.675,39.075,39.276,525223,0
2002-02-13,39.365,39.639,39.276,39.492,414038,0
2002-02-14,39.457,39.839,39.457,39.711,3100290,0
2002-02-15,39.909,40.67,39.909,40.364,451193,0
2002-02-19,40.327,40.618,40.272,40.327,316248,0
2002-02-20,40.455,40.636,40.272,40.636,219723,0
2002-02-21,40.636,40.727,40.165,40.327,174302,0
2002-02-22,40.272,40.636,40.182,40.636,156387,0
2002-02-25,40.636,41.181,40.618,41.181,244586,0
2002-02-26,41.361,41.506,41.181,41.306,121053,0
2002-02-27,41.271,41.433,41.235,41.379,166916,0
2002-02-28,40.999,41.379,40.727,40.817,484319,0
2002-03-01,41.088,41.361,40.836,41.361,156553,0
2002-03-04,41.361,42.361,41.088,42.324,205891,0
2002-03-05,42.232,42.63,41.997,42.63,334494,0
2002-03-06,42.341,43.52,42.232,43.52,140016,0
2002-03-07,43.375,43.648,42.361,43.157,266747,0
2002-03-08,43.718,43.81,42.758,43.304,170111,0
2002-03-11,43.138,43.319,42.47,42.703,187641,0
2002-03-12,41.088,41.906,41.088,41.451,604547,0
2002-03-13,41.361,41.451,41.143,41.143,302412,0
2002-03-14,41.451,41.634,41.215,41.56,316578,0
2002-03-15,41.451,41.725,41.433,41.524,232347,0
2002-03-18,41.688,41.925,41.451,41.925,315916,0
2002-03-19,41.725,42.124,41.634,41.959,161786,0
2002-03-20,41.906,42.069,41.542,41.725,103190,0
2002-03-21,41.741,42.487,41.579,42.45,177720,0
2002-03-22,42.124,43.357,42.124,42.596,225293,0
2002-03-25,42.45,42.45,41.542,41.906,168570,0
2002-03-26,41.94,42.596,41.906,42.596,124855,0
2002-03-27,42.63,42.63,42.124,42.63,140068,0
2002-03-28,42.63,42.778,42.214,42.361,220386,0
2002-04-01,42.269,42.54,41.906,42.431,84945,0
2002-04-02,42.361,42.611,42.086,42.251,171436,0
2002-04-03,42.251,42.431,41.779,41.959,147183,0
2002-04-04,42.269,42.378,41.959,42.161,99278,0
2002-04-05,42.177,42.56,42.124,42.269,226284,0
2002-04-08,42.324,43.52,42.269,43.247,203354,0
2002-04-10,43.284,43.9,43.284,43.865,348383,0
2002-04-11,43.9,44.065,43.337,44.027,179156,0
2002-04-12,44.119,44.265,43.593,44.265,239457,0
2002-04-15,43.81,44.1,43.54,43.664,229867,0
2002-04-16,43.684,43.718,43.175,43.357,436805,0
2002-04-17,43.085,43.357,42.214,43.357,278045,0
2002-04-18,43.357,43.357,42.086,42.63,367289,0
2002-04-19,42.904,42.957,42.177,42.54,320546,0
2002-04-22,42.596,42.596,41.542,41.542,223587,0
2002-04-23,41.56,41.688,40.473,40.907,324020,0
2002-04-24,40.907,41.489,40.907,41.306,253184,0
2002-04-25,41.451,41.598,41.253,41.416,435261,0
2002-04-26,41.416,41.416,40.545,40.654,466019,0
2002-04-29,40.654,40.889,40.09,40.238,710273,0
2002-04-30,39.819,40.999,39.73,40.272,1087210,0
2002-05-01,40.49,41.29,40.49,41.108,804204,0
2002-05-02,41.128,42.104,40.999,41.542,972445,0
2002-05-03,41.542,41.832,41.215,41.398,998959,0
2002-05-06,41.271,41.851,41.271,41.271,1342383,0
2002-05-07,41.29,41.524,41.181,41.271,1128558,0
2002-05-08,41.433,41.433,40.817,40.855,1185825,0
2002-05-09,40.836,41.036,40.836,41.036,864621,0
2002-05-10,41.108,41.361,40.999,41.253,618767,0
2002-05-13,40.962,40.962,40.817,40.87,473845,0
2002-05-14,40.87,41.088,40.855,41.088,379033,0
2002-05-15,41.088,41.816,40.999,41.796,6336076,0
2002-05-16,41.542,42.269,41.416,41.978,703603,0
2002-05-17,41.906,42.177,41.796,42.177,414422,0
2002-05-20,42.177,42.177,41.94,42.069,258311,0
2002-05-21,42.086,42.177,41.816,41.925,395735,0
2002-05-22,42.086,42.303,42.014,42.177,384326,0
2002-05-23,42.303,43.085,42.195,42.83,490937,0
2002-05-24,42.994,42.994,42.686,42.813,242156,0
2002-05-28,42.668,43.047,42.65,42.848,304782,0
2002-05-29,42.686,43.012,42.65,42.83,899680,0
2002-05-30,42.83,43.446,42.83,43.446,412991,0
2002-05-31,43.357,43.756,43.266,43.446,393200,0
2002-06-03,42.994,43.574,42.994,43.284,262338,0
2002-06-04,43.211,43.718,43.211,43.555,797201,0
2002-06-05,43.593,44.083,43.54,43.975,619870,0
2002-06-06,43.975,43.994,43.61,43.883,464807,0
2002-06-07,43.883,43.975,43.81,43.937,236923,0
2002-06-10,43.54,43.994,43.54,43.975,403012,0
2002-06-11,44.083,44.427,44.083,44.356,395624,0
2002-06-12,44.408,44.446,44.175,44.39,646053,0
2002-06-13,44.408,44.466,44.265,44.39,244695,0
2002-06-14,44.356,44.408,43.994,44.083,322476,0
2002-06-17,44.228,44.427,44.119,44.408,358418,0
2002-06-18,44.446,44.481,44.265,44.283,248826,0
2002-06-19,44.356,44.466,44.265,44.356,318013,0
2002-06-20,44.446,45.118,44.408,44.899,360785,0
2002-06-21,45.136,45.333,44.752,45.009,356155,0
2002-06-24,44.899,45.352,44.466,44.81,307865,0
2002-06-25,44.953,45.316,44.899,45.061,467783,0
2002-06-26,44.81,45.098,43.865,45.098,463594,0
2002-06-27,45.078,45.316,44.899,45.242,386585,0
2002-06-28,45.316,47.166,45.188,47.166,840313,0
2002-07-01,46.624,47.076,45.898,46.802,547438,0
2002-07-02,46.894,46.948,44.535,45.569,679735,0
2002-07-03,45.352,45.443,43.718,44.718,521474,0
2002-07-05,44.733,46.023,44.466,45.261,199107,0
2002-07-08,45.171,45.316,44.283,44.623,458690,0
2002-07-09,44.899,44.899,43.54,43.774,566619,0
2002-07-10,43.81,44.154,43.247,43.319,656965,0
2002-07-11,43.266,43.593,42.232,42.813,676704,0
2002-07-12,42.83,43.718,42.83,43.031,230970,0
2002-07-15,42.939,43.138,42.303,42.904,452792,0
2002-07-16,42.848,44.918,42.848,43.9,323851,0
2002-07-17,44.175,45.171,43.304,43.629,237809,0
2002-07-18,43.629,43.664,43.103,43.138,234277,0
2002-07-19,43.157,43.466,42.487,43.175,434928,0
2002-07-22,43.266,44.356,41.271,42.576,481014,0
2002-07-23,42.45,42.994,40.817,41.688,400255,0
2002-07-24,41.688,43.718,39.365,41.779,710769,0
2002-07-25,41.361,43.065,40.636,42.63,530570,0
2002-07-26,42.813,44.446,42.177,43.718,405439,0
2002-07-29,44.083,46.514,44.083,45.588,385703,0
2002-07-30,45.533,46.784,44.988,45.898,537239,0
2002-07-31,45.443,47.076,44.446,46.26,497493,0
2002-08-01,46.26,46.26,44.988,45.443,192275,0
2002-08-02,45.533,45.969,44.427,45.188,196628,0
2002-08-05,45.298,45.479,44.408,44.481,220719,0
2002-08-06,44.623,45.261,44.154,45.136,254011,0
2002-08-07,45.153,45.824,44.899,45.787,441983,0
2002-08-08,46.08,46.169,45.171,45.242,329088,0
2002-08-09,45.261,45.261,43.994,44.283,190786,0
2002-08-12,44.298,45.969,44.298,45.878,273858,0
2002-08-13,45.86,46.35,44.988,45.027,263215,0
2002-08-14,44.535,44.861,44.265,44.861,153744,0
2002-08-15,44.861,44.861,44.39,44.623,230249,0
2002-08-16,44.623,46.26,44.356,45.969,11444477,0
2002-08-19,46.404,46.423,45.171,45.261,231795,0
2002-08-20,44.623,44.988,44.623,44.683,287526,0
2002-08-21,45.078,45.497,44.718,44.988,194422,0
2002-08-22,45.027,45.242,44.663,44.81,132076,0
2002-08-23,44.81,45.078,44.683,44.81,100108,0
2002-08-26,44.827,45.261,44.265,45.261,260130,0
2002-08-27,45.533,45.533,44.81,45.171,228820,0
2002-08-28,45.261,45.952,45.009,45.878,272092,0
2002-08-29,45.878,45.878,45.171,45.171,207707,0
2002-08-30,44.988,45.425,44.733,45.242,520149,0
2002-09-03,45.316,45.316,44.79,45.098,268677,0
2002-09-04,45.171,45.316,44.81,45.027,183233,0
2002-09-05,44.988,45.061,44.752,44.81,225676,0
2002-09-06,45.171,45.226,44.718,45.009,288187,0
2002-09-09,44.899,45.242,44.481,44.988,187588,0
2002-09-10,44.623,45.333,44.623,45.027,366299,0
2002-09-11,45.171,45.425,44.718,44.988,185105,0
2002-09-12,44.81,45.425,44.772,45.389,125684,0
2002-09-13,45.171,46.08,45.136,45.642,217906,0
2002-09-16,45.569,45.626,44.918,45.316,156884,0
2002-09-17,45.316,45.479,45.061,45.188,193873,0
2002-09-18,45.207,45.588,44.988,45.352,187588,0
2002-09-19,45.352,45.497,45.171,45.407,216359,0
2002-09-20,45.407,45.86,45.28,45.642,147674,0
2002-09-23,45.533,45.588,44.988,45.171,122210,0
2002-09-24,45.171,45.407,45.027,45.207,221375,0
2002-09-25,45.352,45.443,44.772,44.988,289785,0
2002-09-26,45.098,45.207,44.608,45.188,241883,0
2002-09-27,44.935,45.497,44.772,45.298,231908,0
2002-09-30,45.171,45.188,44.733,45.188,364588,0
2002-10-01,45.188,45.188,44.683,45.171,154016,0
2002-10-02,44.899,45.078,44.209,44.515,292102,0
2002-10-03,44.643,44.683,43.994,44.265,223914,0
2002-10-04,44.446,44.481,43.738,43.846,166420,0
2002-10-07,43.956,44.065,42.63,42.63,397390,0
2002-10-08,42.686,43.175,41.779,42.703,427098,0
2002-10-09,42.269,42.431,41.652,41.796,408193,0
2002-10-10,41.796,42.54,41.451,42.54,595175,0
2002-10-11,42.813,43.756,42.576,43.357,259029,0
2002-10-14,43.266,43.648,42.413,42.611,195910,0
2002-10-15,42.611,43.648,42.611,43.085,382837,0
2002-10-16,43.085,43.085,42.195,42.739,238578,0
2002-10-17,43.085,43.304,42.957,43.266,301969,0
2002-10-18,43.357,43.54,42.904,43.304,178711,0
2002-10-21,43.411,43.411,42.848,43.194,169453,0
2002-10-22,43.103,43.103,42.361,42.361,185053,0
2002-10-23,42.378,42.65,41.725,42.303,224853,0
2002-10-24,42.251,42.904,42.251,42.813,270770,0
2002-10-25,42.994,43.54,42.758,43.319,186540,0
2002-10-28,43.774,43.883,43.337,43.466,168402,0
2002-10-29,43.466,43.9,42.086,43.446,259248,0
2002-10-30,43.54,44.1,43.357,43.738,221323,0
2002-10-31,42.63,44.265,42.177,43.9,855303,0
2002-11-01,43.54,44.119,43.375,44.119,174688,0
2002-11-04,44.175,44.81,44.175,44.718,327989,0
2002-11-05,44.733,44.97,44.481,44.97,216029,0
2002-11-06,45.171,45.316,44.827,45.061,203902,0
2002-11-07,44.81,45.044,44.356,44.591,161018,0
2002-11-08,43.994,44.119,43.319,43.865,201312,0
2002-11-11,43.54,43.994,43.284,43.648,159035,0
2002-11-12,43.81,44.065,43.54,44.027,197618,0
2002-11-13,44.154,44.247,43.54,43.718,126345,0
2002-11-14,43.9,44.879,43.883,44.879,174248,0
2002-11-15,45.153,45.242,44.718,44.827,180365,0
2002-11-18,44.861,45.027,44.623,44.752,98506,0
2002-11-19,44.752,45.078,44.265,44.608,341492,0
2002-11-20,44.899,44.899,44.338,44.446,316634,0
2002-11-21,44.499,44.643,43.357,44.083,412164,0
2002-11-22,44.265,44.265,43.629,44.1,980491,0
2002-11-25,44.265,44.283,43.54,43.937,362992,0
2002-11-26,43.54,44.338,43.54,44.175,338628,0
2002-11-27,44.446,44.81,44.373,44.718,185714,0
2002-11-29,44.772,44.899,44.515,44.591,78496,0
2002-12-02,44.446,44.899,44.446,44.81,178160,0
2002-12-03,44.827,45.333,44.81,44.988,196243,0
2002-12-04,44.899,44.97,44.515,44.555,288135,0
2002-12-05,44.591,45.171,44.499,44.97,377930,0
2002-12-06,44.899,44.899,44.39,44.39,418833,0
2002-12-09,44.39,45.171,44.338,44.988,417950,0
2002-12-10,45.171,45.242,44.466,44.988,156169,0
2002-12-11,44.899,45.261,44.718,45.009,106057,0
2002-12-12,45.136,45.298,44.827,45.28,128494,0
2002-12-13,45.298,45.407,44.702,44.702,159253,0
2002-12-16,44.81,45.352,44.338,45.136,378536,0
2002-12-17,45.261,45.261,44.623,44.623,163386,0
2002-12-18,44.623,44.879,44.265,44.265,166366,0
2002-12-19,44.265,44.718,43.994,44.555,169946,0
2002-12-20,44.772,44.772,44.175,44.535,420818,0
2002-12-23,44.591,44.683,44.175,44.535,229261,0
2002-12-24,44.446,44.535,44.265,44.373,72596,0
2002-12-26,44.499,44.643,44.008,44.643,154845,0
2002-12-27,44.827,44.899,44.466,44.702,77118,0
2002-12-30,44.81,45.533,44.663,45.533,307318,0
2002-12-31,45.533,45.843,45.242,45.626,332675,0
2003-01-02,45.751,45.898,45.443,45.751,194864,0
2003-01-03,45.804,46.714,45.352,46.423,263328,0
2003-01-06,46.08,46.44,45.913,46.26,368944,0
2003-01-07,46.26,46.314,45.626,45.804,333833,0
2003-01-08,45.608,45.716,45.226,45.298,251091,0
2003-01-09,45.533,45.533,44.427,45.027,491763,0
2003-01-10,45.027,45.316,44.481,44.733,158650,0
2003-01-13,44.861,45.171,44.623,44.718,119180,0
2003-01-14,44.81,44.899,44.466,44.772,107271,0
2003-01-15,44.772,44.79,44.356,44.427,281352,0
2003-01-16,44.446,44.446,43.937,44.027,123642,0
2003-01-17,44.045,44.045,43.266,43.266,98780,0
2003-01-21,43.395,43.846,43.138,43.266,200045,0
2003-01-22,42.994,43.793,42.867,43.52,249880,0
2003-01-23,43.684,43.865,43.54,43.684,120885,0
2003-01-24,43.702,43.774,43.266,43.284,160633,0
2003-01-27,43.304,43.629,43.085,43.503,187423,0
2003-01-28,43.593,43.718,42.994,43.446,150214,0
2003-01-29,44.356,44.918,43.684,44.137,365583,0
2003-01-30,44.175,44.97,44.083,44.356,246131,0
2003-01-31,44.265,45.171,44.265,45.078,270770,0
2003-02-03,45.171,45.443,44.97,44.988,227665,0
2003-02-04,44.81,45.226,44.535,44.81,428483,0
2003-02-05,44.918,45.078,44.466,44.733,260792,0
2003-02-06,44.733,45.333,44.535,45.118,312888,0
2003-02-07,45.588,45.588,44.356,44.356,193099,0
2003-02-10,44.373,45.136,44.373,45.136,305333,0
2003-02-11,45.316,45.425,44.356,44.356,193266,0
2003-02-12,43.718,43.994,43.555,43.648,196848,0
2003-02-13,43.574,43.918,43.395,43.918,192325,0
2003-02-14,43.718,43.718,43.103,43.337,247397,0
2003-02-18,43.411,43.81,43.304,43.446,271265,0
2003-02-19,43.446,43.975,43.319,43.846,220114,0
2003-02-20,43.956,44.209,43.718,44.154,366520,0
2003-02-21,44.154,44.733,44.083,44.535,266412,0
2003-02-24,44.623,44.702,44.083,44.228,243869,0
2003-02-25,44.265,45.207,44.154,45.153,188742,0
2003-02-26,45.153,45.443,44.879,44.953,219174,0
2003-02-27,45.316,45.333,45.027,45.242,218403,0
2003-02-28,45.316,45.369,44.953,44.953,212175,0
2003-03-03,45.171,45.352,45.009,45.226,295298,0
2003-03-04,45.118,45.298,45.009,45.078,239733,0
2003-03-05,44.481,45.626,44.481,45.369,270275,0
2003-03-06,45.352,45.626,45.118,45.333,196461,0
2003-03-07,45.333,45.626,45.171,45.479,146300,0
2003-03-10,45.497,45.497,44.988,45.098,158317,0
2003-03-11,45.009,45.261,44.752,44.844,195635,0
2003-03-12,45.027,45.153,44.154,44.663,283833,0
2003-03-13,45.171,45.226,44.466,45.226,315477,0
2003-03-14,45.226,45.226,44.718,44.988,239953,0
2003-03-17,44.81,45.696,44.733,45.608,190675,0
2003-03-18,45.569,46.041,45.443,45.787,162173,0
2003-03-19,45.787,46.314,45.678,46.26,241883,0
2003-03-20,46.404,47.076,45.843,47.076,184720,0
2003-03-21,47.076,48.255,46.733,47.893,388623,0
2003-03-24,47.438,47.512,46.277,46.387,281076,0
2003-03-25,46.533,47.146,46.477,47.146,281022,0
2003-03-26,47.347,47.403,46.733,47.166,320986,0
2003-03-27,47.166,47.166,46.624,47.058,227110,0
2003-03-28,47.166,47.347,46.605,46.605,270604,0
2003-03-31,46.624,46.733,45.931,45.931,251418,0
2003-04-01,46.533,47.403,46.533,47.222,563479,0
2003-04-02,47.709,47.728,47.365,47.403,335705,0
2003-04-03,47.166,47.328,46.859,47.237,232017,0
2003-04-04,47.347,47.421,46.894,46.894,180477,0
2003-04-07,47.347,47.748,47.166,47.564,180038,0
2003-04-08,47.62,47.856,46.933,47.022,305056,0
2003-04-09,47.166,47.294,47.002,47.255,164489,0
2003-04-10,47.255,47.255,46.44,46.624,264376,0
2003-04-11,47.438,47.474,46.624,46.624,270052,0
2003-04-14,46.802,47.438,46.802,47.421,315085,0
2003-04-15,47.438,47.672,47.385,47.62,184998,0
2003-04-16,47.62,47.62,47.312,47.602,193155,0
2003-04-17,47.709,48.038,47.546,47.709,119342,0
2003-04-21,47.893,48.528,47.709,48.528,181249,0
2003-04-22,48.799,49.088,48.655,48.89,321154,0
2003-04-23,49.161,49.253,48.672,48.836,164875,0
2003-04-24,48.436,48.78,47.564,47.801,391325,0
2003-04-25,48.092,48.346,47.203,47.531,179537,0
2003-04-28,47.672,47.709,46.784,46.784,217686,0
2003-04-29,47.076,47.62,46.894,47.039,479470,0
2003-04-30,47.076,47.255,46.624,46.695,531947,0
2003-05-01,46.802,47.275,46.624,46.802,354283,0
2003-05-02,47.076,47.709,47.058,47.692,284220,0
2003-05-05,47.893,48.074,47.166,47.873,283614,0
2003-05-06,48.326,49.417,48.182,49.417,552949,0
2003-05-07,48.98,49.216,48.528,48.672,423904,0
2003-05-08,48.672,48.799,48.2,48.6,125958,0
2003-05-09,48.963,49.016,48.528,48.672,276338,0
2003-05-12,49.035,49.342,48.745,49.234,270770,0
2003-05-13,49.234,49.417,48.98,49.308,224853,0
2003-05-14,48.945,48.945,48.381,48.655,249880,0
2003-05-15,48.655,48.726,48.146,48.672,271320,0
2003-05-16,48.69,49.795,48.346,49.795,9265698,0
2003-05-19,49.524,49.87,49.308,49.524,274356,0
2003-05-20,49.544,50.032,49.433,49.995,206767,0
2003-05-21,50.161,50.36,49.342,49.614,301254,0
2003-05-22,49.743,50.195,49.633,50.178,185824,0
2003-05-23,50.251,50.376,49.904,50.07,170665,0
2003-05-27,50.161,50.795,49.706,50.161,390557,0
2003-05-28,50.521,50.629,49.107,49.198,249492,0
2003-05-29,49.198,49.433,47.203,47.893,277990,0
2003-05-30,48.255,48.817,48.074,48.78,264982,0
2003-06-02,48.89,49.888,48.799,48.799,343697,0
2003-06-03,48.89,49.506,48.618,49.433,181413,0
2003-06-04,49.67,50.667,49.308,50.341,156275,0
2003-06-05,50.413,50.433,49.706,49.706,222317,0
2003-06-06,49.795,50.667,49.725,50.667,190786,0
2003-06-09,50.776,50.795,50.123,50.161,163386,0
2003-06-10,50.051,50.795,50.051,50.795,157106,0
2003-06-11,50.903,51.61,50.704,51.519,212888,0
2003-06-12,51.701,51.884,50.521,50.723,179261,0
2003-06-13,50.723,50.723,48.636,49.795,436696,0
2003-06-16,50.161,50.776,50.123,50.36,348713,0
2003-06-17,50.614,51.249,49.888,49.888,190953,0
2003-06-18,49.888,50.032,48.89,49.725,240727,0
2003-06-19,49.725,49.795,49.161,49.161,146407,0
2003-06-20,49.271,49.67,48.817,49.144,184444,0
2003-06-23,49.308,49.308,47.873,48.001,279204,0
2003-06-24,48.164,48.799,46.985,48.78,547658,0
2003-06-25,48.98,49.67,48.436,48.436,228876,0
2003-06-26,48.926,49.308,48.655,49.216,156994,0
2003-06-27,49.67,49.851,49.161,49.29,199552,0
2003-06-30,49.398,49.561,48.528,49.524,397337,0
2003-07-01,49.524,50.161,49.073,50.051,480022,0
2003-07-02,50.213,50.795,50.051,50.776,192936,0
2003-07-03,50.433,50.867,50.032,50.867,125078,0
2003-07-07,50.795,50.795,49.888,50.687,321154,0
2003-07-08,50.832,50.939,50.07,50.614,199603,0
2003-07-09,50.795,50.886,49.888,50.521,229536,0
2003-07-10,50.394,50.394,48.926,49.161,278594,0
2003-07-11,49.181,49.888,49.181,49.417,404886,0
2003-07-14,49.706,50.486,49.67,50.014,257542,0
2003-07-15,49.653,50.251,48.98,49.433,449481,0
2003-07-16,51.519,51.719,49.87,49.888,23656225,0
2003-07-17,49.851,50.032,49.308,49.417,1665244,0
2003-07-18,49.67,50.051,49.433,50.032,546444,0
2003-07-21,49.978,50.032,49.633,49.706,380192,0
2003-07-22,49.725,50.394,49.686,50.141,385703,0
2003-07-23,48.98,49.596,48.98,49.181,814623,0
2003-07-24,49.216,50.213,49.181,49.524,398158,0
2003-07-25,49.706,50.104,49.653,49.942,422582,0
2003-07-28,49.851,50.251,49.47,49.506,511496,0
2003-07-29,49.561,49.995,49.524,49.888,546500,0
2003-07-30,49.904,50.486,49.834,50.27,221874,0
2003-07-31,50.324,50.433,49.795,49.978,273746,0
2003-08-01,49.815,50.123,49.706,49.795,339125,0
2003-08-04,49.614,49.942,49.161,49.834,252742,0
2003-08-05,49.524,50.07,49.161,49.851,368944,0
2003-08-06,49.762,50.032,49.398,49.924,289236,0
2003-08-07,49.888,50.341,49.67,50.251,313598,0
2003-08-08,50.433,50.451,50.032,50.104,172593,0
2003-08-11,50.104,50.486,50.087,50.178,327547,0
2003-08-12,50.178,50.324,49.834,50.231,189353,0
2003-08-13,49.762,49.851,49.452,49.614,294969,0
2003-08-14,49.795,50.251,49.706,50.251,315254,0
2003-08-15,50.251,50.251,49.561,49.633,173806,0
2003-08-18,49.762,50.213,49.725,49.851,190675,0
2003-08-19,49.978,50.341,49.815,50.178,192325,0
2003-08-20,50.178,50.468,49.924,50.433,357974,0
2003-08-21,50.433,51.32,50.433,50.903,290338,0
2003-08-22,51.066,51.066,50.596,50.614,206931,0
2003-08-25,50.629,50.629,49.795,50.27,189457,0
2003-08-26,50.304,50.758,49.888,50.649,180642,0
2003-08-27,50.649,51.375,50.541,51.066,290448,0
2003-08-28,50.994,50.994,50.27,50.614,246241,0
2003-08-29,50.649,51.301,50.451,51.14,357424,0
2003-09-02,51.485,52.355,51.358,52.245,410234,0
2003-09-03,52.336,53.062,52.102,52.9,396400,0
2003-09-04,52.971,53.08,52.718,52.772,366299,0
2003-09-05,52.752,54.26,52.336,52.681,307814,0
2003-09-08,52.627,52.861,52.245,52.699,223528,0
2003-09-09,52.699,52.752,52.027,52.735,175020,0
2003-09-10,52.553,52.61,51.719,52.065,258255,0
2003-09-11,52.427,52.861,52.427,52.699,454774,0
2003-09-12,52.718,52.809,52.463,52.79,271212,0
2003-09-15,52.79,52.9,52.245,52.48,203575,0
2003-09-16,52.48,53.044,52.445,53.009,358530,0
2003-09-17,52.989,53.117,52.61,52.935,259361,0
2003-09-18,53.208,53.731,52.971,53.696,343039,0
2003-09-19,53.498,54.532,53.316,54.512,513758,0
2003-09-22,54.332,54.604,53.989,54.476,385979,0
2003-09-23,54.586,54.985,54.476,54.785,277881,0
2003-09-24,55.058,55.058,53.791,53.969,246071,0
2003-09-25,54.241,54.512,53.822,54.15,420158,0
2003-09-26,53.969,54.512,53.914,54.295,264927,0
2003-09-29,54.424,54.568,54.077,54.568,291774,0
2003-09-30,54.604,55.13,54.205,54.876,401852,0
2003-10-01,54.967,55.33,54.658,55.257,279864,0
2003-10-02,55.33,55.873,55.294,55.873,221984,0
2003-10-03,56.147,57.235,56.056,56.563,341659,0
2003-10-06,56.328,57.381,56.328,57.325,288629,0
2003-10-07,57.143,57.325,56.69,57.126,276945,0
2003-10-08,57.126,57.179,56.581,57.054,234773,0
2003-10-09,57.381,57.78,56.909,57.271,229261,0
2003-10-10,57.235,57.689,57.126,57.433,167464,0
2003-10-13,57.542,58.015,57.433,57.78,287912,0
2003-10-14,57.689,57.996,57.471,57.76,161845,0
2003-10-15,57.869,58.033,57.381,57.579,314868,0
2003-10-16,57.652,57.796,57.451,57.579,308087,0
2003-10-17,57.869,57.869,57.089,57.108,257705,0
2003-10-20,57.325,57.725,57.143,57.287,209473,0
2003-10-21,57.126,57.491,57.089,57.381,215313,0
2003-10-22,57.325,57.491,56.473,56.761,128107,0
2003-10-23,53.515,54.459,52.61,53.389,1760940,0
2003-10-24,53.389,53.389,52.245,52.752,672076,0
2003-10-27,52.61,53.731,51.466,53.333,466843,0
2003-10-28,53.427,53.515,51.937,52.735,436913,0
2003-10-29,52.61,54.604,52.5,53.009,270439,0
2003-10-30,53.152,53.478,53.025,53.333,335372,0
2003-10-31,53.152,53.587,53.009,53.587,402243,0
2003-11-03,53.696,54.15,53.19,54.059,333502,0
2003-11-04,54.059,54.224,53.009,53.88,308434,0
2003-11-05,53.969,54.025,53.353,53.696,213605,0
2003-11-06,53.841,54.476,53.604,54.314,262338,0
2003-11-07,53.663,54.386,53.663,54.241,304614,0
2003-11-10,54.241,54.277,53.663,53.841,174469,0
2003-11-11,53.696,53.822,53.224,53.333,151593,0
2003-11-12,53.333,54.332,52.971,54.332,269615,0
2003-11-13,54.332,54.459,53.515,54.459,158538,0
2003-11-14,54.386,55.238,54.224,55.093,255004,0
2003-11-17,55.093,55.093,54.403,54.785,264652,0
2003-11-18,54.967,55.11,54.476,54.604,210301,0
2003-11-19,54.822,54.822,54.241,54.367,405604,0
2003-11-20,54.332,54.332,53.534,53.696,164106,0
2003-11-21,53.696,53.969,53.062,53.587,276447,0
2003-11-24,53.696,54.15,53.515,53.88,319005,0
2003-11-25,53.752,54.766,53.534,54.568,234055,0
2003-11-26,54.568,55.548,54.551,55.51,217960,0
2003-11-28,55.51,56.056,55.33,55.33,82963,0
2003-12-01,57.598,57.598,56.365,56.67,327329,0
2003-12-02,56.398,56.545,55.964,56.164,306379,0
2003-12-03,56.056,56.492,56.039,56.238,284162,0
2003-12-04,56.255,56.492,56.073,56.238,221597,0
2003-12-05,56.255,56.67,56.147,56.398,170170,0
2003-12-08,56.238,56.978,56.147,56.8,193760,0
2003-12-09,57.017,57.017,56.473,56.744,285157,0
2003-12-10,56.652,56.944,56.382,56.637,163496,0
2003-12-11,56.455,56.87,56.328,56.78,310842,0
2003-12-12,56.978,57.126,56.69,56.928,108870,0
2003-12-15,57.325,57.413,56.473,56.527,171712,0
2003-12-16,56.637,57.126,56.309,57.126,220938,0
2003-12-17,57.143,57.413,56.963,57.325,313550,0
2003-12-18,57.507,57.76,57.179,57.325,276558,0
2003-12-19,57.413,57.579,57.143,57.179,326885,0
2003-12-22,56.963,57.689,56.963,57.689,174799,0
2003-12-23,57.834,58.033,57.217,57.235,240893,0
2003-12-24,56.963,57.615,56.963,57.561,88696,0
2003-12-26,57.507,57.962,57.471,57.561,48673,0
2003-12-29,57.413,58.379,57.179,58.379,267352,0
2003-12-30,58.558,58.976,58.289,58.523,334436,0
2003-12-31,58.74,59.177,57.943,58.214,217078,0
2004-01-02,58.414,59.609,57.705,57.923,226284,0
2004-01-05,58.321,58.576,56.853,56.963,605812,0
2004-01-06,56.836,56.978,56.398,56.87,394631,0
2004-01-07,56.87,56.87,56.056,56.164,343368,0
2004-01-08,56.29,56.818,56.181,56.8,308916,0
2004-01-09,56.8,57.036,56.436,56.78,301473,0
2004-01-12,56.78,57.306,56.238,56.455,152911,0
2004-01-13,57.78,57.78,56.418,56.527,369717,0
2004-01-14,56.365,57.108,56.365,57.089,383664,0
2004-01-15,57.143,57.235,56.238,56.563,394138,0
2004-01-16,56.601,56.744,56.418,56.473,397337,0
2004-01-20,56.601,56.67,56.147,56.201,333724,0
2004-01-21,56.29,56.473,55.873,56.347,279477,0
2004-01-22,56.581,56.999,56.309,56.78,334934,0
2004-01-23,56.836,57.433,56.761,57.381,415083,0
2004-01-26,57.381,58.105,57.235,58.105,278158,0
2004-01-27,58.23,59.448,58.105,59.177,302798,0
2004-01-28,59.085,60.081,59.049,59.286,295079,0
2004-01-29,59.32,59.667,59.16,59.667,369828,0
2004-01-30,59.793,59.793,58.976,59.211,401524,0
2004-02-02,59.409,60.845,59.393,60.627,494793,0
2004-02-03,60.627,61.915,59.81,60.064,501517,0
2004-02-04,59.866,59.866,58.16,59.269,502674,0
2004-02-05,59.286,59.81,59.049,59.32,346181,0
2004-02-06,59.646,60.988,59.393,60.988,343754,0
2004-02-09,60.081,60.737,59.846,60.554,329365,0
2004-02-10,60.771,61.082,60.536,60.845,358194,0
2004-02-11,60.173,60.28,59.757,60.046,588500,0
2004-02-12,59.903,60.101,58.74,59.229,451904,0
2004-02-13,59.866,59.866,58.902,59.085,411557,0
2004-02-17,59.776,59.846,59.409,59.558,261010,0
2004-02-18,59.685,59.685,59.139,59.139,184887,0
2004-02-19,59.32,59.646,58.902,59.177,422253,0
2004-02-20,59.32,59.32,58.776,59.139,397997,0
2004-02-23,59.376,59.702,58.958,59.32,307702,0
2004-02-24,59.685,59.776,59.101,59.667,416187,0
2004-02-25,59.717,60.191,59.537,60.191,276776,0
2004-02-26,60.191,60.591,59.936,60.064,264982,0
2004-02-27,60.318,60.5,59.955,60.101,243595,0
2004-03-01,60.229,62.388,60.229,61.208,478973,0
2004-03-02,61.37,62.276,61.334,62.276,322364,0
2004-03-03,61.824,62.804,61.824,62.696,357974,0
2004-03-04,62.567,63.166,62.567,62.948,194479,0
2004-03-05,62.986,63.802,62.567,63.548,221050,0
2004-03-08,63.548,63.91,63.038,63.802,229867,0
2004-03-09,63.602,63.837,62.93,63.494,190891,0
2004-03-10,63.257,63.928,62.894,62.894,368173,0
2004-03-11,62.714,62.714,61.098,61.643,312002,0
2004-03-12,61.19,62.226,61.134,62.006,393754,0
2004-03-15,61.77,62.368,61.28,61.86,203464,0
2004-03-16,61.951,62.567,61.86,62.315,225128,0
2004-03-17,62.676,63.439,62.605,63.421,322751,0
2004-03-18,63.494,64.453,63.347,64.453,364480,0
2004-03-19,64.453,65.307,64.056,64.637,467508,0
2004-03-22,64.217,64.855,63.946,63.946,226231,0
2004-03-23,64.274,64.58,64,64.51,279093,0
2004-03-24,64.872,65.108,63.876,63.876,316634,0
2004-03-25,64.147,65.2,64.128,65.2,380854,0
2004-03-26,65.2,65.2,63.729,63.946,398158,0
2004-03-29,63.946,64.039,63.295,63.62,339288,0
2004-03-30,63.62,64.311,63.311,64.311,405327,0
2004-03-31,64.128,65.073,63.837,65.073,336254,0
2004-04-01,65.073,66.015,65.016,65.742,355937,0
2004-04-02,65.671,65.671,64.689,64.728,648096,0
2004-04-05,64.491,64.58,60.862,61.805,530792,0
2004-04-06,62.04,62.04,59.248,59.467,728628,0
2004-04-07,59.467,62.423,58.379,60.408,899349,0
2004-04-08,60.408,60.681,58.958,59.537,379419,0
2004-04-12,59.467,59.467,54.424,55.783,816607,0
2004-04-13,55.873,57.433,53.19,55.982,933138,0
2004-04-14,54.931,56.492,53.88,54.15,530514,0
2004-04-15,54.15,55.53,54.15,55.314,529301,0
2004-04-16,55.33,56.473,55.149,55.657,572133,0
2004-04-19,55.382,56.637,54.658,56.328,348990,0
2004-04-20,56.563,56.563,53.534,53.534,851337,0
2004-04-21,53.534,54.367,52.681,53.643,458025,0
2004-04-22,53.19,54.733,52.989,53.931,448328,0
2004-04-23,53.663,53.791,52.681,53.752,353729,0
2004-04-26,53.731,54.985,53.515,54.167,337521,0
2004-04-27,54.351,55.491,54.205,55.022,457970,0
2004-04-28,55.33,55.748,54.586,54.894,439395,0
2004-04-29,54.876,54.967,52.9,53.244,442148,0
2004-04-30,53.571,54.586,52.953,53.37,321373,0
2004-05-03,53.333,54.15,52.245,54.077,437191,0
2004-05-04,53.914,55.238,53.914,54.512,467840,0
2004-05-05,54.241,54.677,54.133,54.332,490992,0
2004-05-06,54.476,54.748,53.171,54.403,431950,0
2004-05-07,54.039,54.116,51.808,51.808,292710,0
2004-05-10,51.808,52.245,50.104,51.682,573346,0
2004-05-11,51.666,53.208,51.41,51.955,493140,0
2004-05-12,51.666,51.666,50.559,51.504,376661,0
2004-05-13,51.32,52.245,51.102,51.504,343039,0
2004-05-14,51.429,52.537,50.975,52.281,378098,0
2004-05-17,52.065,53.389,51.158,52.373,558074,0
2004-05-18,52.61,54.133,52.572,54.133,422859,0
2004-05-19,54.314,55.002,52.61,52.735,465356,0
2004-05-20,52.843,54.224,52.826,54.167,329644,0
2004-05-21,54.424,54.857,53.88,54.15,470925,0
2004-05-24,54.623,55.238,53.861,54.785,390058,0
2004-05-25,54.967,55.873,54.512,55.657,376167,0
2004-05-26,55.729,57.126,54.985,56.928,407091,0
2004-05-27,57.725,57.725,56.382,57.325,496668,0
2004-05-28,57.413,58.321,57.413,58.16,1372368,0
2004-06-01,58.506,58.506,56.744,57.633,481508,0
2004-06-02,57.978,58.397,57.507,58.321,470372,0
2004-06-03,58.414,59.049,57.978,58.23,362665,0
2004-06-04,58.958,59.067,58.051,58.196,244641,0
2004-06-07,58.379,58.939,58.015,58.595,246900,0
2004-06-08,58.595,58.632,57.78,57.978,536357,0
2004-06-09,58.07,58.414,57.524,57.598,322862,0
2004-06-10,57.834,57.996,57.036,57.451,201039,0
2004-06-14,57.471,57.471,56.11,56.382,401248,0
2004-06-15,56.601,57.598,56.563,57.381,379970,0
2004-06-16,57.255,57.507,56.909,57.162,397554,0
2004-06-17,57.072,57.287,56.492,57.197,533767,0
2004-06-18,57.054,58.015,56.928,57.633,431513,0
2004-06-21,57.943,58.958,57.906,58.958,290944,0
2004-06-22,58.686,59.5,58.686,59.376,397887,0
2004-06-23,59.286,59.827,59.16,59.558,270990,0
2004-06-24,59.628,60.101,59.139,59.269,173806,0
2004-06-25,59.5,60.155,59.467,60.155,420592,0
2004-06-28,59.5,60.681,59.485,60.391,379143,0
2004-06-29,60.318,60.408,58.686,58.867,322697,0
2004-06-30,58.757,59.919,58.379,59.717,522908,0
2004-07-01,59.903,60.408,59.393,60.173,329533,0
2004-07-02,60.554,61.588,60.448,61.517,310902,0
2004-07-06,61.517,61.517,60.173,61.153,249657,0
2004-07-07,61.426,62.096,61.225,61.842,297727,0
2004-07-08,61.878,61.878,60.536,60.771,300427,0
2004-07-09,61.153,61.225,60.064,60.701,192717,0
2004-07-12,60.591,61.48,60.318,61.316,205006,0
2004-07-13,61.316,61.497,60.591,60.701,195469,0
2004-07-14,60.718,61.116,60.554,61.082,196628,0
2004-07-15,61.134,62.226,61.134,61.987,162892,0
2004-07-16,62.458,62.733,61.497,61.57,174799,0
2004-07-19,61.77,62.477,61.388,62.477,217741,0
2004-07-20,62.658,63.257,62.549,63.238,312331,0
2004-07-21,63.494,63.494,62.605,62.748,338904,0
2004-07-22,62.497,62.714,61.116,61.134,390608,0
2004-07-23,60.681,61.28,60.21,60.21,162506,0
2004-07-26,60.081,60.318,59.393,60.029,233728,0
2004-07-27,59.955,60.92,59.882,60.448,215313,0
2004-07-28,60.448,61.57,59.609,61.261,244971,0
2004-07-29,61.407,62.767,61.407,61.696,398768,0
2004-07-30,62.226,62.894,61.497,61.751,466074,0
2004-08-02,61.805,62.368,61.208,62.368,517945,0
2004-08-03,62.477,63.511,62.259,63.277,346672,0
2004-08-04,63.277,63.295,62.658,63.204,330746,0
2004-08-05,63.038,63.221,61.46,61.68,279313,0
2004-08-06,61.497,62.585,60.718,60.972,439944,0
2004-08-09,61.134,61.915,61.098,61.208,186155,0
2004-08-10,61.57,61.915,61.48,61.625,391658,0
2004-08-11,61.625,62.423,61.625,62.167,274903,0
2004-08-12,61.951,62.186,61.261,61.354,307979,0
2004-08-13,60.862,61.082,60.408,61.025,241277,0
2004-08-16,61.134,62.133,61.134,62.133,212119,0
2004-08-17,62.133,63.13,62.133,63.077,305610,0
2004-08-18,63.077,64.58,62.875,64.401,304834,0
2004-08-19,64.072,64.472,62.531,62.658,235768,0
2004-08-20,62.767,63.819,62.767,63.819,561604,0
2004-08-23,63.819,64.562,63.692,64.42,237585,0
2004-08-24,64.836,65.272,64.728,65.217,294859,0
2004-08-25,65.288,65.58,64.491,64.599,324791,0
2004-08-26,64.728,65.234,64.728,64.89,203464,0
2004-08-27,65.09,65.307,64.765,64.907,220386,0
2004-08-30,65.163,66.215,65.054,65.653,369607,0
2004-08-31,65.671,66.195,65.506,65.58,435592,0
2004-09-01,65.58,66.087,65.123,65.397,337691,0
2004-09-02,65.397,65.671,65.252,65.525,276447,0
2004-09-03,65.653,65.925,65.397,65.814,265203,0
2004-09-07,66.069,66.777,65.925,66.777,351085,0
2004-09-08,66.777,67.031,66.286,66.304,241059,0
2004-09-09,66.304,66.304,64.925,64.963,316578,0
2004-09-10,64.963,65.034,64.491,64.872,211070,0
2004-09-13,64.872,64.907,64.056,64.182,262611,0
2004-09-14,64.217,64.217,63.257,63.494,639658,0
2004-09-15,63.766,64.311,63.13,63.802,228379,0
2004-09-16,63.892,65.143,63.837,65.143,350702,0
2004-09-17,65.272,65.378,64.599,65.143,337307,0
2004-09-20,65.143,65.181,64.311,64.363,214873,0
2004-09-21,64.42,64.779,64.147,64.382,176399,0
2004-09-22,64.328,64.544,63.531,63.531,197675,0
2004-09-23,63.548,63.674,63.038,63.186,263328,0
2004-09-24,63.166,63.602,63.166,63.602,187367,0
2004-09-27,63.602,63.658,62.948,63.221,191887,0
2004-09-28,63.494,64,63.077,64,291550,0
2004-09-29,64,64,63.455,63.531,231577,0
2004-09-30,63.584,64.237,63.33,63.928,436307,0
2004-10-01,64.217,66.395,64.039,65.217,480461,0
2004-10-04,65.761,66.395,65.544,65.671,383498,0
2004-10-05,65.671,65.888,65.288,65.58,153961,0
2004-10-06,65.852,66.325,65.671,66.034,184393,0
2004-10-07,66.087,66.177,64.42,64.42,313823,0
2004-10-08,64.765,65.761,64.689,65.326,325670,0
2004-10-11,65.47,65.869,64.945,65.054,140952,0
2004-10-12,64.945,66.069,64.945,65.942,312719,0
2004-10-13,66.395,66.65,65.2,65.252,206605,0
2004-10-14,65.307,66.034,65.217,65.942,229536,0
2004-10-15,66.123,67.012,66.123,66.94,210908,0
2004-10-18,66.486,67.664,66.432,67.338,202747,0
2004-10-19,67.593,68.864,67.012,67.048,402625,0
2004-10-20,67.121,67.63,66.177,67.576,385703,0
2004-10-21,67.576,68.081,66.777,67.664,378430,0
2004-10-22,67.576,68.027,66.215,66.796,327048,0
2004-10-25,66.631,66.669,66.034,66.104,242050,0
2004-10-26,66.576,68.3,66.413,68.3,382063,0
2004-10-27,68.211,68.917,68.121,68.663,256219,0
2004-10-28,68.663,69.751,68.626,69.496,301859,0
2004-10-29,69.553,70.749,69.553,70.713,355992,0
2004-11-01,70.84,72.2,70.749,71.746,525168,0
2004-11-02,71.113,71.238,69.968,70.026,728684,0
2004-11-03,70.659,71.096,70.114,70.205,588672,0
2004-11-04,70.425,71.765,70.205,71.531,356155,0
2004-11-05,71.531,71.531,69.37,69.37,472026,0
2004-11-08,69.48,70.458,69.48,70.458,265368,0
2004-11-09,70.515,71.113,70.059,70.95,292819,0
2004-11-10,71.312,72.219,70.822,71.639,485478,0
2004-11-11,71.657,72.219,71.458,72.219,460122,0
2004-11-12,71.185,73.272,71.113,73.272,619704,0
2004-11-15,73.198,73.943,73.017,73.58,476494,0
2004-11-16,73.744,74.143,73.108,73.309,359905,0
2004-11-17,73.125,73.906,70.876,71.166,424620,0
2004-11-18,71.473,72.164,70.205,70.931,460781,0
2004-11-19,70.931,71.02,69.934,70.059,393475,0
2004-11-22,68.933,70.515,68.881,70.458,374405,0
2004-11-23,70.386,71.401,70.114,71.385,294199,0
2004-11-24,71.746,73.272,71.746,73.198,347723,0
2004-11-26,73.381,73.744,73.143,73.253,149496,0
2004-11-29,73.253,74.069,72.473,72.564,317019,0
2004-11-30,72.473,73.272,72.02,72.982,424953,0
2004-12-01,73.253,75.086,72.545,74.923,442699,0
2004-12-02,74.558,74.596,73.472,74.104,521143,0
2004-12-03,74.251,75.447,74.251,75.41,411501,0
2004-12-06,75.286,76.554,73.923,76.228,542204,0
2004-12-07,76.102,76.102,74.994,75.194,341604,0
2004-12-08,75.194,75.882,74.489,75.101,330413,0
2004-12-09,75.557,75.557,74.195,75.521,294585,0
2004-12-10,75.557,77.28,75.101,77.135,353124,0
2004-12-13,77.19,77.643,76.301,76.426,277052,0
2004-12-14,74.65,76.009,74.578,75.593,412658,0
2004-12-15,75.773,76.192,75.247,75.847,283281,0
2004-12-16,75.847,76.082,74.976,74.976,362109,0
2004-12-17,74.994,75.94,74.379,75.667,474618,0
2004-12-20,75.83,76.102,75.159,75.429,213881,0
2004-12-21,75.557,77.008,75.447,76.917,382948,0
2004-12-22,76.862,77.86,76.826,77.86,308197,0
2004-12-23,77.86,77.897,76.917,76.954,273802,0
2004-12-27,76.954,77.135,76.082,76.245,239457,0
2004-12-28,76.554,77.099,76.282,76.826,219780,0
2004-12-29,76.881,77.119,76.355,77.119,252742,0
2004-12-30,77.119,78.007,76.735,77.788,165043,0
2004-12-31,77.788,78.607,77.788,78.607,401139,0
2005-01-03,78.731,78.911,76.554,77.28,506203,0
2005-01-04,77.496,78.224,76.753,76.772,375672,0
2005-01-05,76.917,77.008,74.054,74.195,560118,0
2005-01-06,74.179,75.429,73.669,75.159,335925,0
2005-01-07,75.467,75.811,74.341,75.049,258475,0
2005-01-10,73.651,74.323,73.58,73.835,475389,0
2005-01-11,73.835,74.104,72.2,72.256,528805,0
2005-01-12,72.291,72.382,70.386,72.11,567668,0
2005-01-13,71.71,73.198,71.657,72.02,423958,0
2005-01-14,71.657,72.875,71.657,72.492,381846,0
2005-01-18,72.039,72.982,71.639,72.836,340117,0
2005-01-19,73.017,74.379,72.888,73.343,445126,0
2005-01-20,72.888,73.198,72.039,72.454,258475,0
2005-01-21,72.273,73.726,72.13,72.907,408584,0
2005-01-24,73.017,73.108,72.11,72.308,386530,0
2005-01-25,72.454,72.875,70.095,70.114,612097,0
2005-01-26,70.079,70.549,69.39,70.242,639770,0
2005-01-27,70.169,70.169,68.824,69.261,586685,0
2005-01-28,69.407,69.968,68.41,68.754,467453,0
2005-01-31,68.933,69.822,67.846,69.191,621252,0
2005-02-01,69.191,69.37,68.355,69.116,502622,0
2005-02-02,68.81,70.095,68.81,69.842,554270,0
2005-02-03,69.842,70.986,69.407,69.842,275344,0
2005-02-04,70.386,71.473,70.386,70.986,473515,0
2005-02-07,71.294,71.531,70.768,70.859,490111,0
2005-02-08,70.822,71.129,70.477,71.096,360292,0
2005-02-09,71.096,72.18,71.076,72.11,461445,0
2005-02-10,72.2,72.545,71.657,72.291,407865,0
2005-02-11,71.657,72.308,71.113,72.273,291277,0
2005-02-14,72.382,72.564,72.072,72.438,233117,0
2005-02-15,72.291,72.71,72.18,72.564,402021,0
2005-02-16,72.382,73.053,72.039,72.888,258585,0
2005-02-17,73.017,73.18,72.635,72.728,231302,0
2005-02-18,72.728,72.744,71.566,72.219,302191,0
2005-02-22,72.219,72.219,70.114,70.187,461667,0
2005-02-23,70.515,70.749,70.026,70.242,322420,0
2005-02-24,72.164,72.219,70.458,70.859,502014,0
2005-02-25,71.076,72.545,71.02,72.509,437521,0
2005-02-28,72.529,72.888,70.768,72.13,563420,0
2005-03-01,72.13,73.18,71.838,73.053,485202,0
2005-03-02,72.78,73.108,71.746,72.273,339728,0
2005-03-03,72.672,72.672,71.929,72.2,300483,0
2005-03-04,73.017,74.195,72.945,73.977,443139,0
2005-03-07,73.923,75.23,73.489,74.468,277276,0
2005-03-08,74.379,74.489,72.926,73.272,354228,0
2005-03-09,72.382,72.382,70.295,70.333,407314,0
2005-03-10,70.35,71.274,70.333,71.274,350039,0
2005-03-11,71.129,71.129,69.734,69.788,312387,0
2005-03-14,69.968,71.385,69.734,71.385,264652,0
2005-03-15,71.746,72.382,70.604,70.822,345796,0
2005-03-16,70.84,71.04,69.842,69.897,243432,0
2005-03-17,70.026,70.695,69.897,70.35,247781,0
2005-03-18,70.369,70.731,69.37,69.37,644401,0
2005-03-21,69.39,69.643,68.81,69.37,417950,0
2005-03-22,69.443,70.931,67.703,67.737,398659,0
2005-03-23,67.737,69.009,67.23,67.829,413047,0
2005-03-24,68.264,69.152,67.993,68.156,355055,0
2005-03-28,68.081,68.156,66.723,66.723,955851,0
2005-03-29,66.686,67.411,66.522,66.777,394361,0
2005-03-30,67.031,68.011,66.777,68.011,401081,0
2005-03-31,68.465,68.608,67.268,67.302,437576,0
2005-04-01,69.298,69.48,66.903,67.919,629683,0
2005-04-04,68.211,68.211,66.432,67.211,471751,0
2005-04-05,67.211,67.248,66.325,66.613,360953,0
2005-04-06,66.867,67.319,66.395,66.796,330522,0
2005-04-07,66.796,67.956,66.739,67.138,509234,0
2005-04-08,67.447,67.557,66.325,66.395,408689,0
2005-04-11,67.319,67.829,66.849,67.467,478585,0
2005-04-12,66.432,68.027,66.215,67.756,667663,0
2005-04-13,67.793,68.465,67.684,68.338,380464,0
2005-04-14,68.338,68.972,67.63,68.427,619704,0
2005-04-15,68.391,68.754,67.774,68.011,412548,0
2005-04-18,68.064,68.427,67.485,67.938,463094,0
2005-04-19,67.756,68.824,67.756,68.7,303624,0
2005-04-20,68.717,69.225,68.427,68.518,383440,0
2005-04-21,68.972,69.298,68.211,69.244,355659,0
2005-04-22,69.244,69.298,68.575,69.244,404670,0
2005-04-25,69.298,70.386,69.281,70.386,345627,0
2005-04-26,70.386,70.859,70.114,70.425,323690,0
2005-04-27,70.26,71.783,69.842,71.657,402295,0
2005-04-28,71.746,71.746,70.713,70.84,369002,0
2005-04-29,70.895,71.821,70.114,71.821,727308,0
2005-05-02,71.838,72.02,70.043,71.205,405383,0
2005-05-03,71.205,71.294,70.386,71.205,431899,0
2005-05-04,71.205,71.804,70.876,71.657,256935,0
2005-05-05,71.657,72.492,71.385,72.492,402186,0
2005-05-06,72.365,72.529,71.185,71.695,382232,0
2005-05-09,71.657,73.489,71.601,73.472,415802,0
2005-05-10,73.108,73.796,72.365,73.489,562981,0
2005-05-11,73.489,74.323,72.907,74.123,670915,0
2005-05-12,73.472,73.634,72.382,72.817,605481,0
2005-05-13,72.836,73.072,71.205,71.765,386254,0
2005-05-16,71.783,72.728,71.746,72.728,286040,0
2005-05-17,72.419,73.432,72.164,73.381,393149,0
2005-05-18,74.468,74.614,73.651,74.614,838052,0
2005-05-19,74.741,76.718,74.632,76.208,566507,0
2005-05-20,76.208,76.645,75.667,76.572,393036,0
2005-05-23,76.373,76.81,76.102,76.336,326555,0
2005-05-24,75.648,75.992,74.65,75.338,318614,0
2005-05-25,75.303,75.357,73.669,73.906,748861,0
2005-05-26,73.943,74.868,73.108,73.29,443968,0
2005-05-27,73.744,73.868,73.272,73.669,243210,0
2005-05-31,73.744,74.596,73.472,74.086,352904,0
2005-06-01,74.468,75.303,74.271,75.286,331903,0
2005-06-02,75.068,75.303,74.614,74.959,265753,0
2005-06-03,75.012,76.192,74.939,75.049,320769,0
2005-06-06,74.288,74.288,72.509,72.764,1934030,0
2005-06-07,72.764,73.634,72.764,73.143,1694790,0
2005-06-08,73.29,74.431,73.198,74.123,833642,0
2005-06-09,73.996,75.012,73.381,74.703,672735,0
2005-06-10,74.65,75.177,74.396,74.811,548593,0
2005-06-13,74.558,75.211,74.302,75.194,552398,0
2005-06-14,75.194,76.009,75.012,75.992,667057,0
2005-06-15,75.992,76.301,75.738,76.156,818649,0
2005-06-16,76.265,76.265,75.268,75.702,464147,0
2005-06-17,75.92,76.118,75.611,76.082,1452688,0
2005-06-20,75.83,76.481,75.286,75.9,572079,0
2005-06-21,75.92,75.956,74.797,74.904,482060,0
2005-06-22,75.41,75.41,74.179,74.396,847811,0
2005-06-23,74.359,74.868,73.977,74.143,550193,0
2005-06-24,74.195,74.431,72.691,73.108,506425,0
2005-06-27,73.017,73.835,72.926,72.926,628691,0
2005-06-28,73.017,73.398,72.817,73.381,565189,0
2005-06-29,73.432,73.835,73,73,495786,0
2005-06-30,73.216,73.324,72.2,73,778795,0
2005-07-01,73.29,73.76,72.78,73.744,600632,0
2005-07-05,73.868,74.886,73.508,74.578,558962,0
2005-07-06,74.578,74.923,74.033,74.143,559072,0
2005-07-07,73.651,74.449,73.108,74.431,508466,0
2005-07-08,74.379,75.611,74.212,75.303,602173,0
2005-07-11,75.611,76.373,74.83,76.265,889206,0
2005-07-12,76.265,76.99,75.992,76.645,649525,0
2005-07-13,76.662,76.662,75.882,75.992,682440,0
2005-07-14,76.52,76.52,74.688,75.575,704928,0
2005-07-15,75.83,76.301,75.32,76.118,546444,0
2005-07-18,76.102,77.28,76.009,76.718,459352,0
2005-07-19,76.826,77.553,76.772,77.171,389394,0
2005-07-20,77.025,78.26,76.917,78.187,496557,0
2005-07-21,79.384,79.439,77.752,77.95,766610,0
2005-07-22,78.369,78.929,77.86,78.731,354835,0
2005-07-25,78.731,79.059,78.277,78.587,325732,0
2005-07-26,78.804,80.057,78.587,79.239,292102,0
2005-07-27,79.548,80.002,78.676,79.166,428920,0
2005-07-28,79.82,84.193,79.276,82.358,1501251,0
2005-07-29,82.596,83.61,81.816,82.649,797703,0
2005-08-01,82.83,83.032,81.905,82.578,444688,0
2005-08-02,82.578,82.888,82.232,82.704,744286,0
2005-08-03,82.649,83.14,82.18,82.83,482834,0
2005-08-04,82.431,82.431,80.436,80.707,507474,0
2005-08-05,80.491,80.546,76.954,78.027,812472,0
2005-08-08,77.572,77.572,74.414,74.886,1181584,0
2005-08-09,75.121,76.862,74.668,74.778,1013786,0
2005-08-10,75.377,76.645,74.904,74.994,815394,0
2005-08-11,75.121,77.135,75.012,77.135,841196,0
2005-08-12,76.463,77.008,76.066,76.81,905908,0
2005-08-15,76.81,78.295,76.554,77.808,484705,0
2005-08-16,77.842,78.549,77.643,78.224,448215,0
2005-08-17,78.224,78.858,77.969,78.277,749911,0
2005-08-18,78.151,78.187,76.082,76.572,587513,0
2005-08-19,77.28,77.535,76.645,76.718,531343,0
2005-08-22,76.826,77.28,76.373,76.753,359631,0
2005-08-23,76.702,77.589,75.9,76.591,580399,0
2005-08-24,76.554,77.932,76.537,76.845,321043,0
2005-08-25,76.935,78.404,76.845,77.769,411722,0
2005-08-26,77.917,78.224,77.099,77.119,459680,0
2005-08-29,76.826,77.008,75.683,76.702,470706,0
2005-08-30,76.537,76.935,75.72,76.881,457475,0
2005-08-31,76.917,79.403,76.682,78.929,891521,0
2005-09-01,79.003,80.656,78.277,79.53,805693,0
2005-09-02,79.82,80.127,78.404,78.715,387247,0
2005-09-06,79.096,80.6,78.785,80.219,432943,0
2005-09-07,80.11,81.199,79.512,80.309,695996,0
2005-09-08,79.874,80.563,79.73,80.183,398768,0
2005-09-09,80.183,80.618,79.692,80.019,585363,0
2005-09-12,80.019,80.019,79.276,79.439,705863,0
2005-09-13,79.838,80.656,79.366,79.964,893119,0
2005-09-14,79.82,81.634,79.766,81.128,1219674,0
2005-09-15,81.597,82.904,81.563,82.486,5361810,0
2005-09-16,82.396,83.595,82.071,83.449,2010099,0
2005-09-19,83.449,83.738,82.416,83.032,845768,0
2005-09-20,82.688,82.996,80.42,81.362,1384882,0
2005-09-21,80.835,81.362,79.039,79.13,1113780,0
2005-09-22,79.112,79.73,78.333,79.457,1022000,0
2005-09-23,79.639,79.82,78.242,79.348,646991,0
2005-09-26,79.096,79.621,79.039,79.186,593906,0
2005-09-27,79.366,80.038,77.989,79.186,751727,0
2005-09-28,79.784,79.856,77.643,78.041,1713366,0
2005-09-29,78.041,79.893,77.679,79.639,897307,0
2005-09-30,80.002,81.162,79.948,80.383,978120,0
2005-10-03,80.766,81.308,79.366,80.638,766502,0
2005-10-04,80.746,80.964,78.731,78.821,584867,0
2005-10-05,78.821,78.821,77.099,77.387,521034,0
2005-10-06,77.387,77.769,75.738,77.099,584919,0
2005-10-07,76.99,77.535,75.177,76.735,436586,0
2005-10-10,76.682,76.735,75.247,75.611,460836,0
2005-10-11,75.338,75.648,73.708,74.886,600796,0
2005-10-12,74.161,74.359,72.219,73.432,711705,0
2005-10-13,72.888,74.302,72.219,73.234,551021,0
2005-10-14,73.923,75.012,73.669,74.994,629572,0
2005-10-17,74.811,75.521,74.195,75.159,487685,0
2005-10-18,75.194,75.557,73.943,74.379,559122,0
2005-10-19,74.104,75.338,73.072,75.32,610114,0
2005-10-20,75.32,75.467,73.651,74.195,717220,0
2005-10-21,74.288,76.174,74.014,75.194,726204,0
2005-10-24,75.83,76.645,75.72,76.627,432224,0
2005-10-25,76.426,76.973,75.63,76.028,430517,0
2005-10-26,75.575,76.426,74.923,75.177,589993,0
2005-10-27,74.923,75.177,73.835,74.014,428096,0
2005-10-28,74.379,77.335,74.359,77.228,806853,0
2005-10-31,77.462,78.404,77.099,78.007,657464,0
2005-11-01,77.228,78.351,75.159,76.463,989535,0
2005-11-02,76.5,77.228,74.033,75.611,940526,0
2005-11-03,75.611,76.082,74.778,75.211,1319174,0
2005-11-04,75.286,75.286,73.216,73.906,814292,0
2005-11-07,73.835,74.811,73.472,74.504,825926,0
2005-11-08,73.744,74.414,73.29,74.323,547937,0
2005-11-09,74.468,76.426,74.288,75.538,1430691,0
2005-11-10,75.865,78.696,75.268,78.387,1183239,0
2005-11-11,78.369,79.548,77.824,79.53,494353,0
2005-11-14,78.821,79.584,78.369,78.768,616342,0
2005-11-15,78.404,79.166,78.351,78.549,347338,0
2005-11-16,78.749,78.878,77.86,77.95,525110,0
2005-11-17,77.989,80.183,77.969,79.548,562322,0
2005-11-18,79.91,80.002,79.276,79.893,453175,0
2005-11-21,79.096,79.692,78.731,79.692,463094,0
2005-11-22,79.584,81.525,79.294,81.326,833805,0
2005-11-23,81.18,82.341,81.017,82.141,550580,0
2005-11-25,82.141,82.649,81.545,82.596,185492,0
2005-11-28,82.307,83.341,81.778,82.269,602286,0
2005-11-29,82.358,82.996,82.051,82.322,483490,0
2005-11-30,82.541,83.032,82.104,82.29,769862,0
2005-12-01,82.649,82.958,82.051,82.688,637564,0
2005-12-02,82.358,83.158,81.836,82.904,306710,0
2005-12-05,82.724,82.904,81.961,82.416,468887,0
2005-12-06,82.18,82.322,81.506,81.905,461883,0
2005-12-07,82.18,82.45,80.874,81.653,483713,0
2005-12-08,81.778,84.302,81.707,83.449,874821,0
2005-12-09,83.265,83.846,82.777,83.646,443968,0
2005-12-12,83.812,84.029,83.14,83.646,337632,0
2005-12-13,83.646,84.593,83.359,84.408,447827,0
2005-12-14,84.376,85.063,84.317,84.791,353015,0
2005-12-15,84.991,85.28,83.954,84.064,573842,0
2005-12-16,84.302,84.9,83.846,83.902,808947,0
2005-12-19,84.265,84.572,82.83,82.938,345298,0
2005-12-20,82.632,82.868,82.089,82.486,442923,0
2005-12-21,83.812,84.155,83.158,83.921,655759,0
2005-12-22,84.625,86.387,83.775,85.155,759886,0
2005-12-23,85.534,85.896,85.226,85.517,246183,0
2005-12-27,85.353,86.242,85.063,85.409,515578,0
2005-12-28,85.534,85.844,85.046,85.353,357261,0
2005-12-29,85.625,86.169,84.9,85.08,481508,0
2005-12-30,84.719,84.991,84.446,84.753,430132,0
2006-01-03,85.206,86.677,83.973,86.368,998794,0
2006-01-04,85.988,86.35,85.844,86.169,629242,0
2006-01-05,86.135,87.531,86.042,86.532,702283,0
2006-01-06,87.258,88.47,86.35,88.294,645942,0
2006-01-09,88.294,88.797,88.002,88.656,575773,0
2006-01-10,88.073,90.097,87.657,89.614,744838,0
2006-01-11,89.981,90.127,88.432,88.531,839376,0
2006-01-12,88.708,88.814,88.184,88.344,653773,0
2006-01-13,88.344,88.38,86.858,87.166,711429,0
2006-01-17,86.895,87.258,86.551,87.004,512049,0
2006-01-18,86.895,87.84,86.767,87.203,387575,0
2006-01-19,87.531,89.069,87.422,88.934,492754,0
2006-01-20,88.85,89.069,87.801,88.002,771185,0
2006-01-23,88.057,89.801,88.057,89.069,467674,0
2006-01-24,89.139,89.711,88.85,89.381,541648,0
2006-01-25,89.614,90.127,88.548,89.031,452240,0
2006-01-26,89.435,90.144,89.347,89.766,630619,0
2006-01-27,90.791,92.744,90.252,92.2,785958,0
2006-01-30,92.312,92.467,91.448,92.181,491043,0
2006-01-31,91.786,93.885,91.604,92.912,652224,0
2006-02-01,92.689,93.589,92.292,93.383,700516,0
2006-02-02,93.057,93.111,91.879,92.542,541266,0
2006-02-03,91.073,91.484,90.073,90.982,626927,0
2006-02-06,90.89,91.557,90.607,91.292,378592,0
2006-02-07,91.165,91.585,90.28,90.28,333390,0
2006-02-08,90.571,90.571,88.934,90.37,395402,0
2006-02-09,90.37,91.97,89.927,91.337,764627,0
2006-02-10,91.257,92.024,90.571,91.604,596111,0
2006-02-13,90.926,92.364,90.926,92.069,837280,0
2006-02-14,92.253,92.346,90.982,92.069,925861,0
2006-02-15,91.986,93.923,91.986,93.523,919522,0
2006-02-16,93.523,94.035,92.726,93.831,490547,0
2006-02-17,93.831,95.112,93.672,94.939,604106,0
2006-02-21,95.678,97.263,95.586,95.927,661160,0
2006-02-22,95.245,96.726,94.772,96.407,950559,0
2006-02-23,96.244,96.629,95.177,95.784,440991,0
2006-02-24,95.744,96.206,95.245,95.521,490769,0
2006-02-27,95.521,96.149,94.997,95.851,411999,0
2006-02-28,95.726,96.033,95.167,95.282,532611,0
2006-03-01,95.606,95.678,94.902,95.56,655975,0
2006-03-02,95.093,95.177,93.904,94.979,663364,0
2006-03-03,94.526,94.979,93.746,94.583,487188,0
2006-03-06,94.687,96.756,94.442,96.169,477483,0
2006-03-07,96.149,96.264,94.167,94.564,381571,0
2006-03-08,94.564,94.564,92.999,94.376,689491,0
2006-03-09,94.442,96.862,94.338,96.244,676040,0
2006-03-10,96.244,98.005,95.851,96.919,583930,0
2006-03-13,97.537,98.207,95.492,96.34,442042,0
2006-03-14,95.908,98.137,95.908,97.849,513427,0
2006-03-15,98.226,99.72,98.045,99.376,531559,0
2006-03-16,99.69,101.97,99.406,100.67,548704,0
2006-03-17,101.41,102.15,100.84,101.97,638060,0
2006-03-20,101.68,101.93,99.227,99.69,466128,0
2006-03-21,99.77,100.2,97.908,98.591,727694,0
2006-03-22,98.325,98.808,97.772,98.512,614305,0
2006-03-23,98.423,99.316,98.045,98.768,461335,0
2006-03-24,98.423,98.64,97.869,98.127,502511,0
2006-03-27,97.976,97.976,95.378,96.091,681059,0
2006-03-28,95.774,97.976,95.697,96.872,720639,0
2006-03-29,97.243,99.65,97.243,99.147,622350,0
2006-03-30,98.969,99.078,95.851,96.686,616510,0
2006-03-31,97.142,97.341,95.744,97.046,653992,0
2006-04-03,97.243,97.683,94.844,95.177,735741,0
2006-04-04,95.112,95.112,93.439,93.635,807677,0
2006-04-05,93.746,95.245,93.746,94.526,817212,0
2006-04-06,94.149,94.583,93.608,94.167,429911,0
2006-04-07,93.72,94.054,91.604,91.859,516349,0
2006-04-10,91.521,92.069,90.331,91.017,568713,0
2006-04-11,91.106,91.749,90.807,91.126,519490,0
2006-04-12,90.89,92.292,90.755,90.999,412381,0
2006-04-13,90.944,91.165,89.435,89.505,402186,0
2006-04-17,89.069,90.28,88.797,88.934,388407,0
2006-04-18,89.158,92.671,88.727,92.162,680067,0
2006-04-19,92.069,92.912,91.126,92.273,499422,0
2006-04-20,92.364,93.037,91.165,92.448,337413,0
2006-04-21,92.966,93.252,91.622,92.328,349319,0
2006-04-24,92.253,92.292,91.165,91.308,375175,0
2006-04-25,91.165,91.54,89.524,90.411,488017,0
2006-04-26,90.698,90.872,89.248,89.838,502784,0
2006-04-27,89.069,92.403,88.912,91.585,595727,0
2006-04-28,91.934,92.504,90.89,91.106,622132,0
2006-05-01,91.521,91.575,89.365,89.524,610558,0
2006-05-02,89.248,89.435,87.711,88.145,825758,0
2006-05-03,87.675,89.541,87.076,89.397,559733,0
2006-05-04,89.347,91.859,89.158,90.999,481564,0
2006-05-05,91.705,93.486,91.705,93.111,549421,0
2006-05-08,93.569,94.939,93.523,94.3,505432,0
2006-05-09,94.3,94.687,92.981,94.074,363873,0
2006-05-10,94.207,95.492,93.923,94.997,429361,0
2006-05-11,94.806,95.131,91.585,92.024,493470,0
2006-05-12,90.999,91.237,88.514,90.054,492921,0
2006-05-15,90.127,92.874,88.989,92.708,545508,0
2006-05-16,92.522,92.845,91.357,91.54,531448,0
2006-05-17,90.425,91.274,88.814,88.953,638666,0
2006-05-18,89.614,90.472,87.801,88.184,399538,0
2006-05-19,88.603,90.234,87.258,88.274,634811,0
2006-05-22,87.982,88.344,86.06,87.422,520149,0
2006-05-23,87.801,88.362,86.296,86.442,381128,0
2006-05-24,85.988,87.584,84.645,87.241,623948,0
2006-05-25,88.432,89.667,87.711,89.381,452732,0
2006-05-26,89.981,90.982,88.989,90.035,408910,0
2006-05-30,89.981,90.35,89.069,89.069,391051,0
2006-05-31,89.524,90.144,87.982,89.711,635968,0
2006-06-01,89.891,91.952,89.784,91.895,401248,0
2006-06-02,92.273,93.552,91.585,92.947,479857,0
2006-06-05,92.597,95.726,92.273,93.776,719481,0
2006-06-06,94.442,95.629,92.947,95.341,1003149,0
2006-06-07,95.341,96.225,95.034,95.774,633874,0
2006-06-08,95.606,95.851,94.28,95.148,1206502,0
2006-06-09,94.959,95.697,94.659,95.435,393640,0
2006-06-12,95.606,95.697,93.504,93.831,558131,0
2006-06-13,93.831,94.422,92.052,92.421,614522,0
2006-06-14,91.43,91.986,90.826,91.308,500029,0
2006-06-15,91.649,93.552,91.604,93.504,507197,0
2006-06-16,93.057,93.794,92.2,92.845,550636,0
2006-06-19,92.845,93.037,91.54,91.666,386198,0
2006-06-20,91.521,91.934,90.425,90.755,437131,0
2006-06-21,91.073,92.633,90.698,92.088,432224,0
2006-06-22,91.786,91.934,90.807,91.035,324625,0
2006-06-23,90.698,91.181,90.054,90.926,359575,0
2006-06-26,91.165,91.604,90.846,91.357,374347,0
2006-06-27,91.448,91.97,90.89,91.257,549920,0
2006-06-28,91.327,92.106,90.999,91.805,272641,0
2006-06-29,91.859,93.776,91.43,93.776,604435,0
2006-06-30,92.966,95.927,92.522,94.564,631502,0
2006-07-03,95.053,97.497,95.053,96.948,350812,0
2006-07-05,96.052,97.488,95.245,96.872,627366,0
2006-07-06,97.084,97.263,96.34,96.822,550689,0
2006-07-07,96.686,97.791,96.225,96.464,528640,0
2006-07-10,96.552,97.595,96.552,97.192,311565,0
2006-07-11,97.046,98.035,96.784,97.791,322202,0
2006-07-12,99.058,99.316,98.305,99.018,737395,0
2006-07-13,97.772,98.265,96.57,97.104,939534,0
2006-07-14,96.464,96.872,95.167,95.435,956843,0
2006-07-17,95.177,95.56,94.601,94.92,636021,0
2006-07-18,95.053,96.61,94.442,96.445,700574,0
2006-07-19,97.046,99.088,96.909,98.325,569265,0
2006-07-20,98.679,98.788,96.919,97.084,600132,0
2006-07-21,96.686,96.803,94.825,94.902,748033,0
2006-07-24,94.997,97.026,94.687,96.988,339125,0
2006-07-25,97.192,98.137,96.57,97.663,365197,0
2006-07-26,97.683,98.561,97.42,98.561,620639,0
2006-07-27,100.69,101.64,99.078,99.406,744618,0
2006-07-28,100.69,101.84,100.01,101.84,527868,0
2006-07-31,101.59,101.68,100.11,100.41,579688,0
2006-08-01,100.39,101.2,99.147,100.69,620423,0
2006-08-02,101.41,101.57,100.15,100.63,332121,0
2006-08-03,100.39,101.62,99.99,101.62,302906,0
2006-08-04,101.93,104.76,101.93,103.58,527757,0
2006-08-07,103.23,103.65,102.21,102.55,407034,0
2006-08-08,102.46,102.55,99.85,100.13,526599,0
2006-08-09,100.5,100.88,99.296,99.296,664026,0
2006-08-10,99.356,99.52,97.976,99.038,453120,0
2006-08-11,98.768,98.768,97.065,97.566,412991,0
2006-08-14,97.683,98.949,97.123,97.458,764184,0
2006-08-15,97.703,99.74,97.703,99.63,541538,0
2006-08-16,100.94,101.05,99.95,100.2,488290,0
2006-08-17,100.2,100.91,99.425,100.53,341659,0
2006-08-18,100.59,100.99,100.03,100.63,403838,0
2006-08-21,100.07,101.45,99.83,101.18,250813,0
2006-08-22,101.03,101.99,100.41,101.99,521034,0
2006-08-23,101.95,101.99,99.247,99.77,411391,0
2006-08-24,99.77,100.15,99.356,100.15,553943,0
2006-08-25,99.95,100.37,99.59,100.11,416020,0
2006-08-28,99.95,101.88,99.77,101.88,306051,0
2006-08-29,102.23,103.01,101.92,102.94,621139,0
2006-08-30,103.36,103.36,102.62,103.16,458577,0
2006-08-31,103.04,103.25,102.3,102.43,361176,0
2006-09-01,103.14,103.14,102.11,102.46,241941,0
2006-09-05,103.06,103.97,102.84,103.39,899954,0
2006-09-06,103.11,103.69,102.94,103.39,689436,0
2006-09-07,102.66,103.08,101.59,102.55,528200,0
2006-09-08,102.77,102.9,101.18,102.6,529965,0
2006-09-11,101.95,103.33,101.95,103.33,530292,0
2006-09-12,103.58,104.66,102.71,104.57,636463,0
2006-09-13,104.23,106.09,103.45,105.16,850343,0
2006-09-14,104.41,105.32,103.45,105.32,659890,0
2006-09-15,105.7,106.82,105.59,106.1,719534,0
2006-09-18,105.5,106.02,104.7,105.02,390334,0
2006-09-19,104.57,105.72,104.42,105.12,630399,0
2006-09-20,105.57,106.12,104.55,104.68,627640,0
2006-09-21,104.68,104.94,102.45,103.39,714133,0
2006-09-22,103.85,104.55,102.75,104.46,433055,0
2006-09-25,104.46,104.68,102.77,103.29,708016,0
2006-09-26,102.23,103.33,101.97,102.82,649637,0
2006-09-27,103.04,104.29,102.58,103.91,714903,0
2006-09-28,104.31,104.53,102.92,103.28,614468,0
2006-09-29,103.18,104.31,102.64,103.51,459900,0
2006-10-02,103.31,104.26,101.72,102.92,452679,0
2006-10-03,103.21,105.74,103.06,105.34,855472,0
2006-10-04,105.57,106.27,105.34,106.07,509731,0
2006-10-05,105.81,107.21,105.7,106.07,668545,0
2006-10-06,105.84,106.1,104.76,104.9,452954,0
2006-10-09,104.76,105.72,103.76,105.61,401139,0
2006-10-10,105.51,106.1,103.8,105.81,580511,0
2006-10-11,105.7,107.19,105.7,106.78,767716,0
2006-10-12,107.49,108.22,107.01,108.11,413377,0
2006-10-13,107.95,109.81,107.95,109.4,473903,0
2006-10-16,109.29,109.85,108.65,109.18,305005,0
2006-10-17,107.37,108.71,107.25,108.43,685632,0
2006-10-18,108.86,109.66,108.59,109.45,574834,0
2006-10-19,109.21,110.22,109.21,110.15,497992,0
2006-10-20,110.45,110.6,109.68,110.32,452732,0
2006-10-23,109.93,111.23,109.64,111.23,405548,0
2006-10-24,110.84,111.48,109.93,110.45,354888,0
2006-10-25,110.2,112.17,110.2,111.9,602943,0
2006-10-26,113.39,114.76,112.43,114.62,632605,0
2006-10-27,114.09,114.65,113.43,114.32,1199773,0
2006-10-30,114.32,115.32,113.85,114.82,451026,0
2006-10-31,115.92,116.14,113.82,114.78,802937,0
2006-11-01,114.94,115.1,113.18,113.53,478478,0
2006-11-02,112.25,112.53,109.56,111.07,947472,0
2006-11-03,111.05,111.48,108.16,109.46,886063,0
2006-11-06,109.93,111.03,109.78,110.5,1154300,0
2006-11-07,110.13,110.62,109.01,109.78,503447,0
2006-11-08,109.72,110.37,108.53,109.93,548487,0
2006-11-09,110.32,110.64,109.21,109.85,566125,0
2006-11-10,110.3,110.53,109.76,110.53,506260,0
2006-11-13,109.66,110.27,108.86,109.31,353124,0
2006-11-14,109.76,110.68,109.38,110.56,1093000,0
2006-11-15,110.5,110.94,109.83,110.51,631117,0
2006-11-16,111.74,111.9,111.13,111.56,465303,0
2006-11-17,111.28,111.41,110.27,111.17,344415,0
2006-11-20,114.22,122.49,114.06,114.27,1429699,0
2006-11-21,115.01,117.03,114.74,115.98,912192,0
2006-11-22,116.78,117.83,115.92,117.27,769368,0
2006-11-24,117.1,117.96,117,117.85,268896,0
2006-11-27,117.5,117.6,115.96,115.98,872505,0
2006-11-28,116.19,116.25,114.28,115.08,841086,0
2006-11-29,115.4,117.54,115.1,116.57,738886,0
2006-11-30,116.83,118.88,116.27,118.23,953756,0
2006-12-01,118.37,118.99,116.5,117.89,518881,0
2006-12-04,118.44,119.39,117.77,118.81,647597,0
2006-12-05,118.81,118.88,116.67,117.01,506811,0
2006-12-06,117,118.14,115.56,117.52,716337,0
2006-12-07,118.73,119.01,116.9,117.1,502569,0
2006-12-08,117.1,118.46,117.1,117.5,407258,0
2006-12-11,117.35,117.5,115.9,116.83,493581,0
2006-12-12,116.83,117.17,114.42,115.15,888655,0
2006-12-13,115.65,115.74,112.92,113.76,700407,0
2006-12-14,113.33,114.01,113.04,113.45,729405,0
2006-12-15,113.45,114.16,112.4,112.75,1376778,0
2006-12-18,113.29,113.47,110.75,110.9,714022,0
2006-12-19,110.81,111.07,107.95,108.74,1032802,0
2006-12-20,108.31,110.7,108.11,110.66,1772901,0
2006-12-21,110.92,111.19,108.37,108.71,668986,0
2006-12-22,108.86,108.88,107.31,108.07,893728,0
2006-12-26,107.87,109.05,107.41,107.79,566619,0
2006-12-27,108.22,109.74,108.09,109.72,782542,0
2006-12-28,109.72,110.11,108.86,109.62,492369,0
2006-12-29,109.66,111.13,109.46,110.25,566507,0
2007-01-03,110.23,111.09,107.63,109.36,901333,0
2007-01-04,109.36,110.01,108.24,108.71,498044,0
2007-01-05,108.41,108.71,106.5,107.05,594183,0
2007-01-08,106.78,107.95,103.99,107.7,1008551,0
2007-01-09,107.72,109.85,107.66,109.21,951333,0
2007-01-10,107.88,110.58,107.88,110.29,788714,0
2007-01-11,110.11,112.4,110.11,111.9,532721,0
2007-01-12,111.65,112.95,111.5,112.15,387137,0
2007-01-16,112.92,114.92,112.66,114.23,553559,0
2007-01-17,114.3,115.06,112.78,114.14,588614,0
2007-01-18,114.56,114.88,113.27,114.42,719809,0
2007-01-19,114.82,115.17,113.33,114.74,722846,0
2007-01-22,114.92,115.05,112.83,113.02,526438,0
2007-01-23,113.49,114.3,112.83,113.68,766392,0
2007-01-24,113.59,116.08,113.59,115.9,818649,0
2007-01-25,116.12,117.19,115.01,115.44,926526,0
2007-01-26,115.19,115.38,113.94,114.88,645666,0
2007-01-29,114.7,116.21,114.57,115.95,467783,0
2007-01-30,116.41,117.27,115.38,117.21,652010,0
2007-01-31,117.03,118.08,115.95,117.92,953534,0
2007-02-01,117.92,117.92,116.31,117.31,883419,0
2007-02-02,117.31,119.06,116.68,119.04,672017,0
2007-02-05,119.42,119.55,118.56,119.3,643797,0
2007-02-06,119.92,123.02,119.69,122.96,906075,0
2007-02-07,123.63,129.96,123.36,128.35,2124371,0
2007-02-08,128.16,130.05,127.66,129.15,1121058,0
2007-02-09,129.25,130.77,124.5,128.95,2159102,0
2007-02-12,128.25,128.58,124.39,125.04,1249269,0
2007-02-13,125.07,127.04,123.53,126.67,1176082,0
2007-02-14,126.61,128.73,125.73,127.17,920969,0
2007-02-15,127.46,130.11,127.22,129.04,880327,0
2007-02-16,128.99,129.33,126.53,128.23,665625,0
2007-02-20,128.87,130.53,126.96,129.96,804316,0
2007-02-21,128.6,129.39,127.27,128.71,686569,0
2007-02-22,129.19,129.52,127.62,128.42,508520,0
2007-02-23,128.42,128.56,125.42,126.07,677804,0
2007-02-26,126.07,126.98,121.86,124.59,1120541,0
2007-02-27,123.91,123.91,116.61,119.28,1369450,0
2007-02-28,117.92,121.72,117.92,119.97,1192224,0
2007-03-01,117.81,119.59,114.78,117.96,1155489,0
2007-03-02,117.75,118.92,116.18,116.18,902103,0
2007-03-05,114.74,115.58,111.32,111.32,998412,0
2007-03-06,112.25,116.25,112.1,115.83,902543,0
2007-03-07,116.19,116.22,114.14,114.3,716447,0
2007-03-08,117.03,118.32,116.23,116.7,825483,0
2007-03-09,118.2,119.06,117.17,118.75,712038,0
2007-03-12,118.73,120.21,117.68,119.49,678465,0
2007-03-13,117.98,119.26,115.87,116.04,1135224,0
2007-03-14,115.92,118.9,112.32,116.47,1290784,0
2007-03-15,116.57,119.86,116.22,119.18,910793,0
2007-03-16,119.73,120.34,118.14,118.96,1628530,0
2007-03-19,119.73,121.42,119.45,120.33,1061361,0
2007-03-20,115.65,119.25,115.65,115.78,3492606,0
2007-03-21,115.58,117.52,115.32,117.43,4223132,0
2007-03-22,117.45,118.5,116.57,118.03,1495075,0
2007-03-23,117.92,119.15,117.47,117.87,1187887,0
2007-03-26,118.58,118.81,116.1,116.94,1107059,0
2007-03-27,116.7,117.17,115.32,116.22,1171167,0
2007-03-28,115.58,117.03,114.28,115.95,1127343,0
2007-03-29,117.37,117.77,116.19,116.81,1223918,0
2007-03-30,117.63,118.3,116.5,117.79,1026082,0
2007-04-02,118.03,119.38,117.54,118.81,667391,0
2007-04-03,119.55,120.36,119.09,120.01,1018694,0
2007-04-04,120.21,120.29,118.01,119.2,949948,0
2007-04-05,118.75,119.57,118.5,119.13,342650,0
2007-04-09,119.26,120.04,118.96,119.88,374235,0
2007-04-10,120.14,120.7,119.49,120.29,751494,0
2007-04-11,119.73,120.7,116.72,117.29,1564839,0
2007-04-12,115.96,117.45,114.97,116.04,1223455,0
2007-04-13,116.08,117.92,115.63,117.61,828822,0
2007-04-16,117.92,118.5,117.12,117.6,444798,0
2007-04-17,117.92,119.83,117.58,119.42,1096417,0
2007-04-18,118.8,119.4,118.12,118.6,957200,0
2007-04-19,120.14,120.14,117.66,119.18,1004974,0
2007-04-20,117.9,120.64,117.9,119.67,974593,0
2007-04-23,120.09,121.58,120.04,121.25,859162,0
2007-04-24,121.57,121.57,119.09,120.06,515788,0
2007-04-25,120.19,121.55,118.81,120.25,964795,0
2007-04-26,120.6,120.96,119.15,120.09,542543,0
2007-04-27,119.81,120.34,119.22,119.67,577043,0
2007-04-30,120.6,120.75,117.52,117.54,1065440,0
2007-05-01,119.06,119.28,117.06,118.17,1143505,0
2007-05-02,118.56,121.76,118.44,121.36,1582307,0
2007-05-03,122.28,122.98,121.8,122.45,800402,0
2007-05-04,123.08,123.34,120.82,121.55,1250434,0
2007-05-07,122.63,123.06,121.38,121.53,635194,0
2007-05-08,120.64,121.42,119.73,119.73,960427,0
2007-05-09,119.49,122.88,119.49,122.78,989478,0
2007-05-10,121.91,123.08,120.09,120.12,928704,0
2007-05-11,120.6,121.66,120.49,121.34,498544,0
2007-05-14,120.79,121.55,119.28,119.45,714575,0
2007-05-15,119.79,120.9,117.43,117.58,870189,0
2007-05-16,118.2,118.52,115.9,116.67,905631,0
2007-05-17,116.1,116.57,114.22,114.74,866276,0
2007-05-18,115.08,115.32,111.31,112.56,1702133,0
2007-05-21,111.84,115.1,111.37,114.09,1825626,0
2007-05-22,114.8,116.19,114.06,115.74,1296795,0
2007-05-23,116.22,117.14,113.53,113.82,1057564,0
2007-05-24,113.82,114.27,110.71,111.68,1119844,0
2007-05-25,111.93,113.08,110.45,111.42,1023547,0
2007-05-29,112.17,115.8,112.17,114.9,1036072,0
2007-05-30,115.65,120.34,115.65,120.34,1650755,0
2007-05-31,120.46,120.91,117.29,117.29,2507869,0
2007-06-01,118.44,118.71,116.74,117.83,1325967,0
2007-06-04,116.92,118.56,116.85,118.23,760380,0
2007-06-05,117.24,118.01,115.01,115.69,840414,0
2007-06-06,115.42,116.19,114.12,115.21,861092,0
2007-06-07,114.57,115.21,109.8,110.01,1395334,0
2007-06-08,110.03,112.58,109.27,112.58,1212785,0
2007-06-11,110.84,111.9,110.22,111.13,761042,0
2007-06-12,110.33,110.37,107.77,108.07,1406645,0
2007-06-13,108.86,111.82,108.18,111.82,1234617,0
2007-06-14,112.01,113.02,110.56,111.15,902217,0
2007-06-15,112.4,113.25,111.09,111.84,1023599,0
2007-06-18,112.45,112.66,109.14,109.19,1063788,0
2007-06-19,108.84,109.8,108.21,109.8,957397,0
2007-06-20,110.48,110.48,106.91,106.91,1115931,0
2007-06-21,106.91,108.45,104.51,106.48,1163404,0
2007-06-22,105.16,106.54,104.16,105.14,1130642,0
2007-06-25,104.06,105.68,101.7,101.95,1719307,0
2007-06-26,102.32,103.64,101.43,102.64,1631105,0
2007-06-27,101.7,106.35,101.16,105.04,1740002,0
2007-06-28,105.3,106.73,104.37,104.61,1328514,0
2007-06-29,105.38,107.01,102.5,103.23,1572429,0
2007-07-02,104.24,107.77,103.83,107.53,1132001,0
2007-07-03,107.49,108.82,106.2,106.63,548815,0
2007-07-05,109.29,110.07,106.91,107.29,958939,0
2007-07-06,107.31,109.09,106.09,108.61,707189,0
2007-07-09,108.61,109.13,107.29,107.91,649141,0
2007-07-10,107.01,107.65,104,104.21,1166115,0
2007-07-11,103.39,104,102.1,103.9,1077566,0
2007-07-12,105.14,107.59,103.9,107.59,1470428,0
2007-07-13,107.41,109.68,106.54,108.76,1000128,0
2007-07-16,109.42,111.23,109.02,109.29,995670,0
2007-07-17,108.89,110.53,108.07,108.55,809002,0
2007-07-18,108.18,108.33,105.39,107.89,1522967,0
2007-07-19,108.86,109.72,108.14,108.67,728574,0
2007-07-20,108.63,109.01,105.14,105.86,1391182,0
2007-07-23,106.46,106.74,104.82,105.55,961716,0
2007-07-24,104.66,106.46,103.01,103.53,1142539,0
2007-07-25,105.41,105.84,101.62,103.49,1102981,0
2007-07-26,100.48,103.18,99.316,102.52,2658221,0
2007-07-27,99.465,104.59,99.465,101.74,1748341,0
2007-07-30,104.84,104.84,101.8,103.8,1582668,0
2007-07-31,107.01,108.53,102.94,103.23,2369019,0
2007-08-01,102.97,103.53,99.117,102.3,2084490,0
2007-08-02,102.75,105.59,102.69,105.26,1809903,0
2007-08-03,103.65,104.92,101.37,101.51,1674032,0
2007-08-06,101.8,107.05,100.74,106.86,1460909,0
2007-08-07,106,108.86,104.7,107.49,1838336,0
2007-08-08,107.47,113.66,107.47,112.27,1725227,0
2007-08-09,109.05,114.14,102.13,113.41,2051655,0
2007-08-10,110.56,112.45,107.98,108.13,1473578,0
2007-08-13,107.07,109.13,104.35,104.35,1406767,0
2007-08-14,103.58,103.72,97.192,97.273,2027078,0
2007-08-15,97.273,100.52,94.864,96.503,2231028,0
2007-08-16,93.701,101.25,93.691,100.77,2760377,0
2007-08-17,105.55,107.93,101.66,103.53,2102374,0
2007-08-20,103.85,108.33,103.65,107.09,1964020,0
2007-08-21,107.01,110.13,105.92,109.93,1461946,0
2007-08-22,109.81,111.37,108,109.01,1279597,0
2007-08-23,108.8,110.09,105.9,106.97,1105788,0
2007-08-24,106.35,107.07,104.31,104.7,1091124,0
2007-08-27,104.7,105.22,103.49,104.1,1039808,0
2007-08-28,103.81,104.63,101.9,102.11,1092673,0
2007-08-29,102.48,105.94,102.23,105.74,1048294,0
2007-08-30,104.94,106.84,104.04,106.1,830610,0
2007-08-31,107.85,110.22,107.25,109.14,1311678,0
2007-09-04,109.07,112.48,108.25,111.64,1233401,0
2007-09-05,111.13,111.13,108.02,109.35,1210967,0
2007-09-06,109.11,111.32,108.65,110.97,786896,0
2007-09-07,108.78,110.43,108.09,109.16,896537,0
2007-09-10,109.58,110.11,105.12,107.87,1128170,0
2007-09-11,107.91,110.84,107.47,110.45,981925,0
2007-09-12,110.66,112.27,109.83,111.03,859659,0
2007-09-13,112.45,114.82,111.96,114.3,913352,0
2007-09-14,113.3,114.72,111.94,114.72,715676,0
2007-09-17,114.09,114.48,112.51,113.72,576048,0
2007-09-18,114.46,118.8,113.92,118.36,1261012,0
2007-09-19,118.36,121.28,118.26,120.51,1319577,0
2007-09-20,120.37,120.53,117.5,117.63,836454,0
2007-09-21,119.67,119.71,117.63,117.79,1145971,0
2007-09-24,118.12,121.19,117.87,120.86,895329,0
2007-09-25,120.46,120.46,117.33,118.05,856848,0
2007-09-26,118.81,120.29,118.21,119.4,835900,0
2007-09-27,119.18,120.12,118.48,119.64,741639,0
2007-09-28,119.95,120.91,119.22,120.36,1128059,0
2007-10-01,121.42,123,120.58,121.55,1193989,0
2007-10-02,123.36,126.05,122.74,125.44,1543806,0
2007-10-03,125.04,125.69,124.09,125.34,1026191,0
2007-10-04,125.73,126.34,124.31,125.56,1134396,0
2007-10-05,126.43,129.85,125.44,129.8,1113730,0
2007-10-08,128.58,129.76,127.84,128.23,824748,0
2007-10-09,129.25,130.45,127.17,130.45,1084566,0
2007-10-10,130.55,131.48,129.41,130.86,1227651,0
2007-10-11,130.68,133.08,128.46,129.58,1488516,0
2007-10-12,130.13,131.27,129.47,130.15,992064,0
2007-10-15,130.24,131.33,127.08,127.54,1502797,0
2007-10-16,127.5,128.12,126.03,127.08,1223758,0
2007-10-17,128.85,130.15,125.85,129.95,1791091,0
2007-10-18,128.81,132.19,127.8,131.37,1098134,0
2007-10-19,131.2,131.2,126.2,126.69,1606813,0
2007-10-22,124.26,130.11,123.38,127.5,1144925,0
2007-10-23,127.5,131.73,126.78,128.18,1285712,0
2007-10-24,128.09,128.31,125.02,127.79,1278662,0
2007-10-25,130.63,131.29,126.47,127.34,1799634,0
2007-10-26,129.05,129.82,127.7,128.48,1280471,0
2007-10-29,127.99,128.25,126.82,127,887278,0
2007-10-30,125.92,129.31,125.83,128.14,712809,0
2007-10-31,128.44,130.22,127.34,130.14,1288804,0
2007-11-01,129.41,129.41,120.7,123.97,6183216,0
2007-11-02,124.02,124.02,120.73,122.13,3670167,0
2007-11-05,121.53,123.71,119.28,123.04,1950511,0
2007-11-06,123.11,125.92,123.11,125.34,2003226,0
2007-11-07,123.17,125.16,122.43,122.49,1654935,0
2007-11-08,122.49,124.78,121.66,124.41,2208532,0
2007-11-09,122.26,125.21,121.91,123.75,1890675,0
2007-11-12,123.75,126.3,122.09,124.81,1679439,0
2007-11-13,125.71,127.27,124.75,127.06,1850901,0
2007-11-14,126.86,129.08,126.18,126.47,1441585,0
2007-11-15,126.88,127.84,124.5,125.81,1333422,0
2007-11-16,128.81,128.81,123.36,125.21,1845194,0
2007-11-19,125.56,125.73,122.72,122.72,2064889,0
2007-11-20,122.53,125.12,117.12,119.71,2084369,0
2007-11-21,118.28,118.4,114.3,115.19,2191733,0
2007-11-23,117.19,118.23,115.95,118.05,516141,0
2007-11-26,117.17,119.36,111.6,111.94,1746021,0
2007-11-27,112.32,114.22,110.51,113.92,2323427,0
2007-11-28,115.01,119.66,108.72,119.32,2488059,0
2007-11-29,119.17,120.14,116.55,118,1684581,0
2007-11-30,119.17,120.58,117.39,118.67,1980701,0
2007-12-03,117.31,119.04,115.42,117.79,1458528,0
2007-12-04,116.85,117.5,115.67,116.04,1501146,0
2007-12-05,116.9,121.58,116.9,121.58,1422184,0
2007-12-06,120.21,125.63,119.28,125.61,1753938,0
2007-12-07,126.06,126.88,124.84,125.1,1351301,0
2007-12-10,125.63,128.66,124.2,128.66,1260350,0
2007-12-11,128.81,130.22,121.91,121.96,1754679,0
2007-12-12,124.45,127.31,123.08,125.42,1761473,0
2007-12-13,125.07,125.24,118.8,120.88,1514984,0
2007-12-14,118.77,122.02,116.92,116.94,1183610,0
2007-12-17,116.18,116.53,111.9,112.01,1889959,0
2007-12-18,113.04,113.97,107.72,109.93,2055223,0
2007-12-19,110.15,114.03,110.15,112.66,1577605,0
2007-12-20,113.7,113.99,108.16,109.03,2019052,0
2007-12-21,110.51,110.66,108.61,109.99,1765512,0
2007-12-24,110.05,115.19,110.05,114.92,470262,0
2007-12-26,113.27,113.63,111.66,112.97,793529,0
2007-12-27,112.56,113.91,111.31,111.9,923211,0
2007-12-28,112.97,114.16,110.6,113.12,995564,0
2007-12-31,112.48,115.38,111.88,114.97,860062,0
2008-01-02,115.25,116.1,111.64,112.4,1430179,0
2008-01-03,112.4,112.4,105.72,106.31,2122610,0
2008-01-04,105.43,105.76,103.39,103.72,1871488,0
2008-01-07,105.04,106.86,101.25,105.63,2043049,0
2008-01-08,107.37,108.25,101.18,101.64,2182914,0
2008-01-09,101.97,102.99,96.033,101.43,2411246,0
2008-01-10,100.86,104.63,98.869,102.94,2405415,0
2008-01-11,102.94,106.97,99.85,104.8,2323532,0
2008-01-14,105.84,106.92,101.59,105.24,1692623,0
2008-01-15,104.14,104.14,99.247,99.78,2141213,0
2008-01-16,99.147,102.32,98.748,100.79,1978039,0
2008-01-17,100.97,101.77,94.526,96.523,2365514,0
2008-01-18,97.38,99.7,93.794,96.822,2419792,0
2008-01-22,91.97,101.5,90.89,99.99,3009089,0
2008-01-23,96.872,108.76,95.511,108.59,2937964,0
2008-01-24,109.29,109.29,103.65,106.95,1863738,0
2008-01-25,108.21,109.27,104.46,105.5,1522411,0
2008-01-28,105.84,111.03,103.9,110.77,1734242,0
2008-01-29,111.68,112.38,109.21,110.5,1891459,0
2008-01-30,109.58,111.31,104.74,105.55,2070431,0
2008-01-31,103.58,109.64,102.79,107.66,3285727,0
2008-02-01,106.92,111.11,106.04,109.95,2064067,0
2008-02-04,109.35,109.56,105.96,106.58,2126306,0
2008-02-05,104.19,105.78,101.64,101.64,1639113,0
2008-02-06,101.47,102.69,98.929,101.03,1919907,0
2008-02-07,100.43,102.86,98.929,101.95,2894843,0
2008-02-08,102.95,104.26,100.69,102.32,1931857,0
2008-02-11,102.58,102.77,97.142,97.478,1680650,0
2008-02-12,97.585,99.396,96.61,98.403,1814960,0
2008-02-13,97.908,98.988,96.523,98.61,1432743,0
2008-02-14,99.207,99.55,95.629,96.872,1107531,0
2008-02-15,96.369,99.088,96.225,99.088,1165528,0
2008-02-19,99.69,100.81,97.585,98.265,1259952,0
2008-02-20,97.595,98.699,95.976,98.61,1285496,0
2008-02-21,99.167,99.77,95.754,96.149,1041724,0
2008-02-22,96.149,99.336,95.112,99.336,1347392,0
2008-02-25,99.207,102.03,97.497,102.01,1331224,0
2008-02-26,101.34,103.01,100.16,102.92,1561349,0
2008-02-27,101.88,103.72,101.35,102.01,931010,0
2008-02-28,101.75,101.75,100.15,100.69,1089915,0
2008-02-29,98.768,99.74,97.323,97.732,1347230,0
2008-03-03,98.325,98.403,95.976,97.585,1414899,0
2008-03-04,97.223,97.4,94.46,96.349,1762255,0
2008-03-05,96.503,97.772,95.659,96.948,1521054,0
2008-03-06,96.668,98.088,93.998,94.225,2306890,0
2008-03-07,93.654,96.34,92.597,95.341,1688659,0
2008-03-10,95.606,95.606,93.467,93.72,1341287,0
2008-03-11,95.659,100.13,95.341,99.72,2491219,0
2008-03-12,99.87,101.31,97.615,97.722,2047438,0
2008-03-13,95.946,100.48,94.546,99.425,1993780,0
2008-03-14,99.59,100.75,95.492,98.492,2399414,0
2008-03-17,96.988,99.52,95.851,98.679,1545802,0
2008-03-18,101.5,104.8,100.65,104.74,2995518,0
2008-03-19,105.48,107.43,103.9,105.63,2853729,0
2008-03-20,105.74,111.07,105.3,111.01,2563389,0
2008-03-24,111.26,113.41,111.26,111.98,1794777,0
2008-03-25,111.8,111.8,108.47,110.37,1893668,0
2008-03-26,109.66,110.32,108.31,109.19,1297891,0
2008-03-27,110.6,110.6,108.51,108.51,1605102,0
2008-03-28,108.78,110.01,107.31,107.87,2016160,0
2008-03-31,108.55,109.21,106.41,106.8,1712189,0
2008-04-01,108.14,112.92,107.49,112.48,2808001,0
2008-04-02,113.39,114.97,111.36,112.75,1469735,0
2008-04-03,112.81,114.16,111.88,113.53,2026190,0
2008-04-04,112.68,113.53,110.79,111.34,1592531,0
2008-04-07,112.48,113.06,110.15,111.68,1324487,0
2008-04-08,111.17,111.68,109.46,109.83,1351870,0
2008-04-09,110.11,111.26,108.29,108.47,1553932,0
2008-04-10,107.35,111.09,107.29,110.2,1216062,0
2008-04-11,109.09,110.03,107.95,108.47,1046810,0
2008-04-14,108.24,110.01,107.65,108.29,874649,0
2008-04-15,109.81,110.43,108.16,110.13,1027088,0
2008-04-16,111.29,116.47,110.82,116.19,1382334,0
2008-04-17,115.69,117.73,114.32,117.68,984644,0
2008-04-18,118.8,120.79,116.04,117.43,903419,0
2008-04-21,117.04,117.83,116.04,116.98,764050,0
2008-04-22,116.52,117.7,115.63,116.96,643016,0
2008-04-23,117.6,120.66,117.6,120.01,864560,0
2008-04-24,114.94,120.15,114.09,117.89,2180450,0
2008-04-25,118.42,118.64,115.01,117.29,1577017,0
2008-04-28,116.52,119.25,116.52,118.46,955363,0
2008-04-29,118.4,118.4,116.08,116.42,1350506,0
2008-04-30,115.5,116.85,113.24,113.59,1781609,0
2008-05-01,113,114.62,110.09,114.03,3241290,0
2008-05-02,114.01,114.8,112.79,113.97,2891246,0
2008-05-05,113.95,114.69,113.02,114.62,1432606,0
2008-05-06,112.4,114.65,111.65,114.44,1691683,0
2008-05-07,114.38,114.86,113.22,113.24,748110,0
2008-05-08,111.99,113.18,111.17,112.08,1186035,0
2008-05-09,110.05,112.62,110.05,112.01,997202,0
2008-05-12,112.75,115.94,112.25,115.83,1315191,0
2008-05-13,115.48,116.53,114.52,116.33,1626371,0
2008-05-14,117.45,117.6,116.33,117.14,989993,0
2008-05-15,116.92,118.36,116.14,118.36,1199062,0
2008-05-16,118.99,118.99,117.08,118.42,1142281,0
2008-05-19,119.02,120.21,117.89,119.07,1081931,0
2008-05-20,118.3,118.88,114.44,115.24,1355228,0
2008-05-21,115.8,116.29,111.52,111.68,1618801,0
2008-05-22,111.58,111.92,109.95,110.5,1040722,0
2008-05-23,110.13,111.42,109.02,109.81,1089431,0
2008-05-27,109.97,112.45,109.97,112.27,918387,0
2008-05-28,112.79,113.25,111.58,112.25,1068588,0
2008-05-29,111.56,113.74,111.37,113.7,1008289,0
2008-05-30,113.39,113.67,111.8,112.36,835312,0
2008-06-02,111.37,112.34,110.43,110.46,1186000,0
2008-06-03,110.41,112.31,109.35,110.05,1375221,0
2008-06-04,109.5,110.71,108.03,108.72,2049357,0
2008-06-05,109.03,110.89,108.11,110.58,1489448,0
2008-06-06,109.76,110.17,105.94,106.43,1791132,0
2008-06-09,106.61,108.22,104.06,104.23,1829804,0
2008-06-10,102.97,105.76,102.4,105.48,1458612,0
2008-06-11,104,105.68,103.12,103.41,1614173,0
2008-06-12,104.3,104.88,102.52,104.21,1684054,0
2008-06-13,105.22,107.1,103.48,106.95,1155534,0
2008-06-16,106.59,109.25,105.47,109.02,1049677,0
2008-06-17,109.6,109.64,106.05,106.07,1233467,0
2008-06-18,105.63,106.25,104.16,105.22,1805399,0
2008-06-19,104.68,107.93,104.49,107.65,1334241,0
2008-06-20,104.83,105.65,102.42,103.14,2004973,0
2008-06-23,103.53,104.88,102.15,102.48,1214000,0
2008-06-24,102.07,105.92,101.41,102.82,1072130,0
2008-06-25,103.71,106.71,103.28,104.68,1655946,0
2008-06-26,103.41,104.73,99.9,99.97,1816527,0
2008-06-27,99.87,100.79,97.497,97.635,2426666,0
2008-06-30,98.137,100.33,96.872,98.591,1525849,0
2008-07-01,97.223,97.223,93.532,96.464,2546737,0
2008-07-02,96.726,97.243,93.504,93.746,2007113,0
2008-07-03,94.939,95.301,92.912,94.094,910105,0
2008-07-07,95.131,95.976,90.89,91.308,1936575,0
2008-07-08,90.908,98.226,89.667,95.784,2583920,0
2008-07-09,95.908,95.995,88.02,89.031,2341973,0
2008-07-10,89.031,91.503,87.711,90.315,1963527,0
2008-07-11,90.315,92.522,87.076,89.909,2152847,0
2008-07-14,92.2,92.2,84.954,85.334,2432365,0
2008-07-15,84.229,88.548,82.197,85.57,4769032,0
2008-07-16,86.169,92.662,84.356,92.024,2550648,0
2008-07-17,92.069,93.328,87.349,92.845,3513896,0
2008-07-18,92.485,93.075,89.415,92.088,2345052,0
2008-07-21,91.126,93.608,90.89,93.346,1541332,0
2008-07-22,91.073,94.92,89.471,94.714,2439410,0
2008-07-23,94.92,98.827,89.838,97.703,2801273,0
2008-07-24,99.57,99.57,87.223,88.038,3375619,0
2008-07-25,88.166,91.557,87.982,90.571,2196480,0
2008-07-28,90.054,91.934,86.423,86.586,2200616,0
2008-07-29,86.84,97.046,86.84,93.037,2352047,0
2008-07-30,93.552,94.753,90.144,93.019,1975804,0
2008-07-31,91.237,91.622,88.02,88.671,2322163,0
2008-08-01,89.176,89.524,85.806,87.765,1815703,0
2008-08-04,87.874,88.38,85.734,85.86,1749304,0
2008-08-05,86.514,91.217,86.078,90.791,2038445,0
2008-08-06,90.791,90.791,88.45,89.069,1603106,0
2008-08-07,88.531,88.745,84.554,85.388,2411260,0
2008-08-08,85.553,90.073,83.793,89.328,1699505,0
2008-08-11,88.092,93.941,87.459,93.467,3330896,0
2008-08-12,92.403,92.845,87.166,88.432,2739952,0
2008-08-13,86.823,90.215,83.629,84.229,2450211,0
2008-08-14,84.282,86.623,83.502,85.988,1626707,0
2008-08-15,86.805,88.887,84.465,86.06,1549845,0
2008-08-18,86.278,87.004,82.015,83.085,2321204,0
2008-08-19,82.85,82.85,80.345,81.945,2063619,0
2008-08-20,82.358,83.486,79.475,81.053,1805695,0
2008-08-21,80.328,80.707,77.099,77.932,2903792,0
2008-08-22,78.967,80.42,77.625,80.42,2491272,0
2008-08-25,80.073,80.345,75.83,76.208,1823514,0
2008-08-26,76.609,77.444,74.703,77.444,2143867,0
2008-08-27,77.318,78.134,76.282,77.387,2033892,0
2008-08-28,77.387,79.439,77.19,78.369,2741758,0
2008-08-29,77.516,79.059,77.08,78.116,2158730,0
2008-09-02,79.674,80.529,78.369,79.82,2234295,0
2008-09-03,79.801,81.886,79.166,81.597,3844853,0
2008-09-04,80.42,81.653,78.911,79.13,3320862,0
2008-09-05,78.731,79.801,76.662,79.801,1791279,0
2008-09-08,83.993,85.497,82.104,85.206,4234275,0
2008-09-09,84.045,87.493,78.731,79.601,3343347,0
2008-09-10,80.546,81.326,76.174,77.589,3078861,0
2008-09-11,75.756,78.749,75.031,78.657,2658825,0
2008-09-12,77.496,79.548,76.973,79.256,1839327,0
2008-09-15,75.702,79.003,69.842,69.842,3344167,0
2008-09-16,68.171,79.784,66.267,79.766,5059537,0
2008-09-17,74.868,81.563,74.811,77.171,4547384,0
2008-09-18,68.211,77.897,60.339,75.012,11588593,0
2008-09-19,77.496,81.634,65.307,76.373,6927272,0
2008-09-22,75.557,78.168,69.207,71.205,3307778,0
2008-09-23,78.224,78.224,72.273,75.268,2379898,0
2008-09-24,76.009,76.192,70.749,71.332,1575471,0
2008-09-25,73.561,74.596,70.912,72.654,2054529,0
2008-09-26,71.657,78.623,67.538,72.509,1999505,0
2008-09-29,72.13,73.669,66.669,66.669,2149464,0
2008-09-30,67.576,77.553,66.739,74.868,2022188,0
2008-10-01,74.161,74.161,68.027,70.624,1918587,0
2008-10-02,69.734,70.731,65.977,66.596,1691786,0
2008-10-03,65.653,75.41,61.316,61.316,2192534,0
2008-10-06,58.812,59.537,53.931,57.689,3799934,0
2008-10-07,57.287,63.455,49.433,50.231,3932673,0
2008-10-08,48.58,54.766,44.499,48.51,3402216,0
2008-10-09,49.253,51.701,43.304,43.304,3422002,0
2008-10-10,39.928,49.544,39.909,49.544,7140820,0
2008-10-13,51.865,56.492,47.494,56.272,3318935,0
2008-10-14,58.832,58.849,45.878,49.088,3641632,0
2008-10-15,47.494,48.055,39.839,41.816,3095113,0
2008-10-16,41.816,43.266,36.79,40.38,5064252,0
2008-10-17,39.619,43.61,38.187,40.255,3898137,0
2008-10-20,40.473,41.616,37.821,39.421,2473224,0
2008-10-21,38.711,39.764,33.397,34.069,3871685,0
2008-10-22,33.38,33.397,27.937,29.516,5125401,0
2008-10-23,28.117,31.856,21.316,30.423,10755294,0
2008-10-24,27.429,27.429,21.769,21.86,6369318,0
2008-10-27,21.824,23.509,18.869,19.283,4734212,0
2008-10-28,20.391,22.821,18.758,22.512,6921734,0
2008-10-29,22.512,24.727,21.661,23.02,5742773,0
2008-10-30,24.562,25.108,22.895,24.964,3459010,0
2008-10-31,24.763,25.997,23.275,25.396,4532097,0
2008-11-03,25.235,25.833,24.146,24.237,2028587,0
2008-11-04,24.671,26.522,24.091,25.217,2721226,0
2008-11-05,24.924,25.451,21.588,21.588,3838294,0
2008-11-06,20.791,23.13,18.231,18.413,4302874,0
2008-11-07,18.577,20.045,17.196,18.07,4270739,0
2008-11-10,18.25,19.992,13.785,14.06,4518595,0
2008-11-11,14.767,15.872,9.1968,12.463,8470491,0
2008-11-12,9.851,11.156,6.567,8.109,13636847,0
2008-11-13,8.0727,12.844,7.982,12.409,14101851,0
2008-11-14,11.428,11.792,9.0699,9.2163,7686584,0
2008-11-17,9.0699,9.833,8.3448,8.9609,5384737,0
2008-11-18,8.9254,9.1071,7.71,8.3812,5863456,0
2008-11-19,8.1634,8.2723,6.204,6.2766,7686970,0
2008-11-20,6.204,6.3127,4.009,4.1359,12041501,0
2008-11-21,4.7167,5.8414,3.9907,5.5148,10552730,0
2008-11-24,5.7326,6.4216,4.3538,5.1158,12317162,0
2008-11-25,5.2971,7.9641,5.0974,5.95,14679792,0
2008-11-26,6.1679,6.9478,5.7144,6.6941,7389616,0
2008-11-28,6.8933,7.2562,6.567,6.9478,3696923,0
2008-12-01,7.0932,7.1837,4.4445,4.5898,10883105,0
2008-12-02,5.4424,6.7121,4.7167,5.805,12230994,0
2008-12-03,5.533,6.2584,5.3152,6.2227,8331836,0
2008-12-04,5.9865,7.5467,5.8958,6.567,8207805,0
2008-12-05,6.6214,9.0699,6.3857,8.8528,12156987,0
2008-12-08,9.56,12.881,9.2696,12.5,13584711,0
2008-12-09,11.864,12.081,10.07,11.592,9399814,0
2008-12-10,12.516,13.607,11.882,13.461,8380443,0
2008-12-11,13.298,13.769,9.977,10.159,10071562,0
2008-12-12,9.923,14.53,9.4343,14.477,15065130,0
2008-12-15,14.53,14.822,12.643,13.024,8914149,0
2008-12-16,13.352,14.514,12.7,14.514,9740828,0
2008-12-17,13.913,16.69,13.171,14.874,8417443,0
2008-12-18,15.492,15.872,14.149,14.548,9540722,0
2008-12-19,15.132,16.818,14.06,16.762,8791776,0
2008-12-22,16.925,18.141,15.439,16.617,8675354,0
2008-12-23,19.338,20.409,17.614,18.322,13979926,0
2008-12-24,20.025,24.545,19.283,24.091,13820500,0
2008-12-26,23.891,26.721,22.424,24.655,13919769,0
2008-12-29,24.562,24.562,20.571,22.222,10825900,0
2008-12-30,22.331,24.164,22.188,22.875,7151348,0
2008-12-31,23.221,25.614,22.731,25.197,10104774,0
2009-01-02,25.016,26.502,23.802,25.706,7682831,0
2009-01-05,25.669,26.45,24.618,25.778,9389289,0
2009-01-06,25.887,30.26,25.887,29.39,13916707,0
2009-01-07,28.318,28.898,27.34,27.865,7949522,0
2009-01-08,26.359,27.665,24.073,27.122,6519634,0
2009-01-09,27.846,27.865,25.306,25.614,6100730,0
2009-01-12,25.144,25.742,21.516,22.44,8593533,0
2009-01-13,20.21,22.968,19.591,22.115,7887649,0
2009-01-14,20.553,21.388,19.502,19.9,7067298,0
2009-01-15,20.102,22.623,16.217,21.459,9182152,0
2009-01-16,22.623,23.745,21.078,23.202,7929748,0
2009-01-20,22.44,22.859,18.34,18.613,9261057,0
2009-01-21,19.936,21.75,18.978,21.588,9371671,0
2009-01-22,20.517,22.496,19.699,20.409,7457215,0
2009-01-23,18.431,20.154,18.395,19.9,6400652,0
2009-01-26,19.882,21.243,18.231,18.978,6266944,0
2009-01-27,19.681,20.59,18.794,19.138,4117580,0
2009-01-28,20.3,21.805,19.539,21.497,8481421,0
2009-01-29,20.499,20.645,18.413,18.686,7119540,0
2009-01-30,19.574,19.809,17.433,18.16,6937646,0
2009-02-02,17.254,17.852,16.509,17.144,6485653,0
2009-02-03,17.489,17.688,16.419,17.215,6859605,0
2009-02-04,17.561,18.121,16.581,16.762,4795587,0
2009-02-05,16.401,17.053,15.003,16.291,7066447,0
2009-02-06,16.762,18.486,16.436,18.121,5494587,0
2009-02-09,17.867,17.961,16.871,17.162,5243920,0
2009-02-10,17.707,18.849,14.822,15.292,10953095,0
2009-02-11,15.511,15.511,12.663,14.822,10918033,0
2009-02-12,14.514,15.419,13.479,15.419,8727228,0
2009-02-13,14.785,15.182,13.625,13.769,8046982,0
2009-02-17,12.336,12.953,11.123,11.374,8445376,0
2009-02-18,11.703,12.972,10.7,12.825,9079649,0
2009-02-19,12.953,13.696,12.081,12.209,7921260,0
2009-02-20,10.956,12.682,10.903,12.573,10334693,0
2009-02-23,12.807,13.116,11.392,11.465,7861049,0
2009-02-24,11.773,12.573,10.719,12.445,13044400,0
2009-02-25,12.064,12.752,11.41,12.081,6612141,0
2009-02-26,12.734,12.844,10.594,10.686,9360793,0
2009-02-27,10.323,10.977,9.2696,10.505,10027922,0
2009-03-02,10.103,10.61,9.0699,9.3959,9343233,0
2009-03-03,9.668,10.431,8.8343,10.07,8469395,0
2009-03-04,10.977,12.1,10.541,11.812,9439266,0
2009-03-05,11.3,12.081,10.686,10.921,10514537,0
2009-03-06,11.103,11.137,9.252,10.015,10224250,0
2009-03-09,10.015,10.522,9.4343,10.177,5327821,0
2009-03-10,10.249,12.881,10.249,12.191,14415221,0
2009-03-11,12.807,12.972,10.576,12.353,9340395,0
2009-03-12,12.1,14.004,11.992,13.733,8814872,0
2009-03-13,13.879,13.879,12.155,12.592,6132719,0
2009-03-16,12.772,13.116,10.61,10.777,8104162,0
2009-03-17,10.811,11.703,10.266,11.609,8614246,0
2009-03-18,11.465,13.676,11.248,13.26,12711464,0
2009-03-19,13.625,13.804,11.465,11.683,9244436,0
2009-03-20,11.3,11.882,9.778,9.778,9193190,0
2009-03-23,10.739,12.7,10.739,12.516,12626888,0
2009-03-24,12.863,13.298,10.286,10.7,15944869,0
2009-03-25,11.193,11.193,9.4343,11.066,15088118,0
2009-03-26,11.03,11.41,9.995,11.3,10943002,0
2009-03-27,10.448,11.538,10.323,10.795,6695816,0
2009-03-30,10.376,10.61,9.3959,9.543,9041130,0
2009-03-31,9.977,12.5,9.813,11.792,23248641,0
2009-04-01,11.21,12.682,11.066,11.901,8903015,0
2009-04-02,12.553,13.676,12.534,13.333,9242071,0
2009-04-03,12.972,15.241,12.426,14.605,12558849,0
2009-04-06,14.203,14.874,13.479,14.26,6881202,0
2009-04-07,13.534,14.004,12.336,12.372,7756899,0
2009-04-08,12.898,13.496,11.812,13.061,67477876,0
2009-04-09,13.969,14.331,13.097,14.276,15421866,0
2009-04-13,13.879,15.839,13.461,15.529,15162942,0
2009-04-14,15.963,16.419,13.317,13.317,16002917,0
2009-04-15,13.696,15.419,13.26,15.33,17003254,0
2009-04-16,15.783,16.2,14.06,15.62,14735047,0
2009-04-17,15.273,17.127,15.111,15.111,12998162,0
2009-04-20,14.748,15.003,12.989,13.08,12579018,0
2009-04-21,12.463,14.113,11.735,13.676,16513924,0
2009-04-22,13.152,14.004,12.625,12.625,10957648,0
2009-04-23,13.243,13.825,12.7,13.607,8325263,0
2009-04-24,13.785,15.419,13.425,15.093,10680693,0
2009-04-27,14.514,14.767,13.243,13.769,9635444,0
2009-04-28,13.552,14.695,13.333,14.203,7734029,0
2009-04-29,14.695,15.401,14.26,15.348,9571227,0
2009-04-30,15.73,17.053,15.365,16.527,17920559,0
2009-05-01,16.382,16.382,15.33,15.763,10968196,0
2009-05-04,15.891,16.979,15.709,16.762,12565057,0
2009-05-05,16.781,16.945,15.582,15.692,8369665,0
2009-05-06,16.146,16.655,15.457,15.891,11737368,0
2009-05-07,16.401,16.599,14.349,14.785,11715445,0
2009-05-08,15.401,16.634,15.04,16.491,10278377,0
2009-05-11,15.763,16.217,15.241,15.33,9019290,0
2009-05-12,15.548,15.692,14.331,15.056,7041297,0
2009-05-13,14.276,14.276,13.061,13.207,9645675,0
2009-05-14,13.152,14.131,11.992,13.825,9707515,0
2009-05-15,13.769,13.969,12.881,13.243,8702077,0
2009-05-18,13.587,14.874,13.479,14.73,9055236,0
2009-05-19,14.605,15.201,14.149,14.421,6889297,0
2009-05-20,14.965,15.548,14.605,14.695,9646690,0
2009-05-21,14.24,14.932,14.113,14.64,6763130,0
2009-05-22,14.748,14.932,13.896,13.987,4910746,0
2009-05-26,13.841,15.182,13.607,15.003,10213048,0
2009-05-27,15.093,15.148,14.296,14.548,10365471,0
2009-05-28,14.658,15.111,14.296,15.074,6374035,0
2009-05-29,15.148,15.401,14.803,15.401,6431190,0
2009-06-01,15.745,17.725,15.745,16.797,10896306,0
2009-06-02,15.783,16.091,14.331,15.419,15156773,0
2009-06-03,15.257,15.474,14.712,15.348,4785260,0
2009-06-04,15.582,16.634,15.474,16.491,7361827,0
2009-06-05,16.762,17.306,16.509,16.634,7133244,0
2009-06-08,16.527,17.034,16.31,16.69,5568128,0
2009-06-09,16.743,16.762,16.164,16.509,4302140,0
2009-06-10,16.69,16.888,15.911,16.451,6939051,0
2009-06-11,16.419,16.781,16.056,16.127,5299661,0
2009-06-12,16.056,16.781,15.963,16.762,5774035,0
2009-06-15,16.599,16.599,15.638,15.802,5563180,0
2009-06-16,15.802,16.362,15.692,15.929,5921757,0
2009-06-17,15.675,16.181,14.548,14.586,7850341,0
2009-06-18,14.803,15.022,14.421,14.712,6466784,0
2009-06-19,14.932,15.093,14.53,15.022,6576507,0
2009-06-22,14.548,14.803,13.567,13.607,6332781,0
2009-06-23,14.149,14.622,13.804,14.24,6622598,0
2009-06-24,14.514,14.548,14.06,14.168,6592131,0
2009-06-25,14.06,14.168,13.625,14.023,6281626,0
2009-06-26,13.931,14.948,13.896,14.785,4942610,0
2009-06-29,14.932,15.132,14.387,15.074,3305326,0
2009-06-30,15.783,15.852,14.586,14.622,6640084,0
2009-07-01,14.911,15.182,14.73,14.932,4608326,0
2009-07-02,14.712,14.767,13.785,13.785,6361041,0
2009-07-06,13.879,14.04,13.534,13.896,8108828,0
2009-07-07,13.879,14.004,13.116,13.191,5873359,0
2009-07-08,13.279,13.425,12.081,12.481,8839877,0
2009-07-09,12.881,13.007,12.372,12.553,5312960,0
2009-07-10,12.463,12.625,11.864,12.209,5077968,0
2009-07-13,12.353,13.388,12.155,13.333,6597179,0
2009-07-14,13.352,13.461,12.643,13.425,5264930,0
2009-07-15,13.696,14.24,13.607,14.04,6019657,0
2009-07-16,13.896,14.331,13.352,14.131,4238765,0
2009-07-17,14.313,14.313,13.552,13.841,4600966,0
2009-07-20,14.421,14.64,14.168,14.369,6459819,0
2009-07-21,14.438,14.53,13.333,13.733,8484057,0
2009-07-22,13.223,14.24,13.223,13.861,6374964,0
2009-07-23,13.785,15.148,13.785,14.932,10551374,0
2009-07-24,15.292,16.561,15.056,16.382,9440782,0
2009-07-27,16.436,16.853,16.091,16.382,7041968,0
2009-07-28,16.109,16.109,15.439,15.839,5549533,0
2009-07-29,15.675,15.745,15.165,15.257,4827910,0
2009-07-30,15.492,16.725,15.474,16.291,7779036,0
2009-07-31,16.235,16.31,15.839,15.946,5208571,0
2009-08-03,16.382,16.655,16.056,16.451,4667636,0
2009-08-04,16.362,17.887,16.273,17.454,12172137,0
2009-08-05,17.505,18.121,17.144,18.103,13197093,0
2009-08-06,18.538,19.699,18.322,18.431,10883098,0
2009-08-07,18.701,20.699,18.647,19.758,10366020,0
2009-08-10,20.192,20.21,18.686,18.978,6412472,0
2009-08-11,19.067,19.085,18.141,18.231,8008047,0
2009-08-12,18.34,19.048,18.179,18.322,6417353,0
2009-08-13,18.577,18.992,18.179,18.777,6164220,0
2009-08-14,18.449,18.777,17.614,18.322,5644654,0
2009-08-17,17.362,17.707,16.599,16.69,8644204,0
2009-08-18,16.945,17.324,16.69,16.907,7064485,0
2009-08-19,16.217,16.979,16.127,16.853,4321500,0
2009-08-20,16.818,17.707,16.818,17.65,5196360,0
2009-08-21,17.852,18.809,17.797,18.121,6310184,0
2009-08-24,18.721,19.048,18.179,18.631,6870560,0
2009-08-25,18.83,19.719,18.686,19.502,9120990,0
2009-08-26,19.409,19.738,19.085,19.483,5538735,0
2009-08-27,19.611,19.865,18.958,19.828,5378669,0
2009-08-28,19.992,20.538,19.392,20.371,6244163,0
2009-08-31,20.102,20.192,19.699,20.173,8765722,0
2009-09-01,20.134,20.371,18.322,18.376,11314477,0
2009-09-02,18.25,18.777,17.867,18.196,7045765,0
2009-09-03,18.559,19.157,18.25,19.157,5659072,0
2009-09-04,19.247,19.466,18.686,19.409,4595549,0
2009-09-08,19.52,20.173,19.52,20.084,6114147,0
2009-09-09,19.956,20.645,19.773,20.538,7138395,0
2009-09-10,20.517,21.168,19.956,21.117,5319734,0
2009-09-11,21.117,21.824,20.807,21.168,6897587,0
2009-09-14,20.844,21.949,20.553,21.931,6779024,0
2009-09-15,22.023,22.731,21.715,22.078,8841217,0
2009-09-16,22.458,23.619,22.259,23.256,7158904,0
2009-09-17,23.221,24.146,21.949,22.512,8552458,0
2009-09-18,22.731,23.148,21.988,22.767,6698433,0
2009-09-21,22.059,22.694,21.225,22.168,6837407,0
2009-09-22,22.424,23.492,22.222,23.331,5424759,0
2009-09-23,23.764,23.871,23.074,23.093,11212788,0
2009-09-24,23.402,23.492,21.078,21.136,7549314,0
2009-09-25,21.078,21.769,20.499,21.316,4245192,0
2009-09-28,21.426,22.458,21.316,22.458,4760004,0
2009-09-29,21.641,22.44,21.316,22.222,7303874,0
2009-09-30,22.639,22.639,21.316,21.624,7854268,0
2009-10-01,21.624,21.734,20.353,20.371,7757801,0
2009-10-02,19.882,21.098,19.52,19.9,8360093,0
2009-10-05,20.21,21.061,19.865,20.952,4580345,0
2009-10-06,21.243,21.552,19.773,20.281,5859889,0
2009-10-07,20.21,20.48,19.738,20.227,4421891,0
2009-10-08,20.461,21.352,20.461,21.098,4652515,0
2009-10-09,21.026,21.316,20.608,21.243,2532514,0
2009-10-12,21.442,21.624,20.971,21.168,2318934,0
2009-10-13,21.044,21.152,20.318,20.571,3432582,0
2009-10-14,20.971,22.168,20.971,22.039,4484714,0
2009-10-15,21.879,21.931,21.316,21.624,3403972,0
2009-10-16,21.207,21.369,20.645,20.734,4334993,0
2009-10-19,20.861,21.459,20.752,21.279,3804304,0
2009-10-20,21.332,21.369,20.391,20.663,5478178,0
2009-10-21,20.517,21.949,20.391,21.261,8175122,0
2009-10-22,21.805,23.527,20.952,23.202,12070417,0
2009-10-23,23.331,23.509,22.676,22.731,8154867,0
2009-10-26,22.767,23.675,22.188,22.387,7040597,0
2009-10-27,22.168,22.767,21.641,22.078,5599768,0
2009-10-28,21.805,22.533,20.084,20.134,9196708,0
2009-10-29,20.553,21.533,20.553,21.442,6873794,0
2009-10-30,21.026,21.279,19.773,20.553,10515613,0
2009-11-02,20.752,21.479,20.045,20.861,7385002,0
2009-11-03,20.538,21.388,20.281,21.332,6315003,0
2009-11-04,21.588,22.059,20.825,20.881,6248912,0
2009-11-05,21.007,21.678,20.881,21.624,4781800,0
2009-11-06,21.332,21.459,20.752,21.007,4352198,0
2009-11-09,21.243,22.767,21.188,22.767,5411138,0
2009-11-10,22.566,23.384,22.206,23.221,6782953,0
2009-11-11,23.492,24.327,23.331,24.126,10340365,0
2009-11-12,23.783,24.472,23.402,23.492,6649553,0
2009-11-13,23.692,24.78,23.601,24.671,6966404,0
2009-11-16,24.945,26.796,24.727,25.923,9215431,0
2009-11-17,25.688,26.068,25.054,25.054,5587549,0
2009-11-18,25.034,25.706,24.763,25.614,4669261,0
2009-11-19,25.126,25.325,23.945,24.019,6414607,0
2009-11-20,23.802,24.618,23.709,24.126,4359577,0
2009-11-23,24.671,25.416,24.019,24.218,4323875,0
2009-11-24,24.291,24.308,23.764,23.837,3760529,0
2009-11-25,24.126,24.146,23.802,23.963,2245166,0
2009-11-27,23.02,23.546,22.859,22.911,2110093,0
2009-11-30,23.166,23.802,22.968,23.729,4976846,0
2009-12-01,23.981,24.687,23.619,24.291,4376761,0
2009-12-02,24.291,25.235,23.981,25.054,4609363,0
2009-12-03,25.286,25.688,23.566,24.019,7649414,0
2009-12-04,24.509,25.286,24.11,25.217,6250199,0
2009-12-07,25.054,25.379,24.58,24.889,5287649,0
2009-12-08,24.636,24.889,24.327,24.598,4019463,0
2009-12-09,24.655,24.924,23.981,24.308,3570475,0
2009-12-10,24.509,24.855,24.218,24.763,3394161,0
2009-12-11,25.016,25.27,24.49,25.217,3581801,0
2009-12-14,25.396,25.578,24.436,25.525,3543660,0
2009-12-15,25.161,25.434,24.798,24.889,2869181,0
2009-12-16,25.144,25.379,24.924,25.161,3192259,0
2009-12-17,24.855,25.016,24.436,24.58,2979137,0
2009-12-18,24.273,24.509,23.692,24.509,5885457,0
2009-12-21,24.545,24.906,24.237,24.889,3012850,0
2009-12-22,24.835,25.706,24.49,25.706,2848574,0
2009-12-23,25.833,26.777,25.706,26.376,3222916,0
2009-12-24,26.395,26.905,26.159,26.668,1465012,0
2009-12-28,26.687,27.283,26.502,26.649,2257486,0
2009-12-29,26.668,26.956,26.048,26.141,2114091,0
2009-12-30,26.032,26.249,25.416,25.688,2393796,0
2009-12-31,25.778,26.105,24.798,24.835,2578658,0
2010-01-04,25.178,25.578,24.798,25.016,3236591,0
2010-01-05,25.016,25.197,24.562,24.945,3996884,0
2010-01-06,24.945,25.597,24.906,25.416,4171362,0
2010-01-07,25.254,25.489,24.746,25.362,3204516,0
2010-01-08,25.325,25.325,24.58,24.78,2799296,0
2010-01-11,25.054,25.614,24.835,25.56,3292536,0
2010-01-12,25.343,25.578,24.509,24.655,5962608,0
2010-01-13,24.835,25.362,24.598,25.306,2663043,0
2010-01-14,25.254,25.362,24.871,25.089,2376891,0
2010-01-15,25.108,25.197,24.509,24.727,3688198,0
2010-01-19,24.636,25.396,24.636,25.379,3135856,0
2010-01-20,25.161,25.161,24.545,24.906,3117605,0
2010-01-21,24.924,25.178,23.457,23.492,6297221,0
2010-01-22,23.148,23.384,22.566,22.639,7749931,0
2010-01-25,23.059,23.457,22.548,22.911,4783561,0
2010-01-26,22.749,23.402,22.533,22.875,3949210,0
2010-01-27,22.803,23.184,22.476,22.968,7911764,0
2010-01-28,23.166,23.202,22.316,22.93,4938165,0
2010-01-29,23.04,23.419,22.566,22.859,5479426,0
2010-02-01,23.384,23.637,23.202,23.527,4741923,0
2010-02-02,23.546,24.364,23.294,24.126,5760662,0
2010-02-03,23.963,24.019,23.331,23.637,3454769,0
2010-02-04,23.148,23.348,22.097,22.115,5067640,0
2010-02-05,22.222,22.803,21.605,22.784,5253221,0
2010-02-08,22.784,23.059,21.879,21.969,3869316,0
2010-02-09,22.316,22.803,21.969,22.331,3759248,0
2010-02-10,22.277,22.93,21.969,22.496,4413176,0
2010-02-11,21.678,21.678,20.517,21.442,8791164,0
2010-02-12,20.989,21.569,20.881,21.533,4449663,0
2010-02-16,21.516,22.039,21.352,22.006,5186344,0
2010-02-17,22.115,22.387,21.879,22.259,4096913,0
2010-02-18,22.115,23.202,22.006,23.074,5853978,0
2010-02-19,22.875,23.275,22.694,23.02,4771914,0
2010-02-22,23.059,23.221,22.657,22.821,4329441,0
2010-02-23,22.803,22.911,22.368,22.548,5517458,0
2010-02-24,22.657,22.803,22.387,22.586,3330814,0
2010-02-25,22.259,23.059,22.039,22.895,3562116,0
2010-02-26,23.02,23.655,22.694,23.384,4845894,0
2010-03-01,23.419,23.709,23.184,23.294,3454755,0
2010-03-02,23.364,23.584,23.148,23.294,4825655,0
2010-03-03,23.294,23.457,22.713,22.767,3710242,0
2010-03-04,22.767,22.767,22.496,22.623,4649277,0
2010-03-05,22.821,23.566,22.676,23.476,4479124,0
2010-03-08,23.476,23.891,23.294,23.783,4434803,0
2010-03-09,23.11,24.527,22.93,24.308,11452853,0
2010-03-10,24.201,25.161,24.146,25.034,7937891,0
2010-03-11,24.98,25.054,24.707,25.016,3862763,0
2010-03-12,25.254,25.724,24.964,25.614,3994287,0
2010-03-15,25.451,25.688,24.746,25.034,3717010,0
2010-03-16,25.178,25.941,25.089,25.778,4194133,0
2010-03-17,25.905,26.577,25.706,26.341,3290777,0
2010-03-18,26.032,26.703,26.032,26.469,3508523,0
2010-03-19,26.611,26.703,25.451,25.47,5365128,0
2010-03-22,24.746,25.833,24.49,25.688,3899128,0
2010-03-23,25.742,25.941,25.343,25.451,3819564,0
2010-03-24,25.306,25.852,25.254,25.614,3655538,0
2010-03-25,25.867,26.395,25.706,25.724,4604592,0
2010-03-26,25.941,26.068,25.161,25.286,3413531,0
2010-03-29,25.506,25.706,24.855,24.871,3418139,0
2010-03-30,24.636,24.964,24.273,24.38,4129004,0
2010-03-31,24.218,24.49,23.891,23.945,4411193,0
2010-04-01,24.327,24.49,24.055,24.364,3109556,0
2010-04-05,24.562,25.217,24.49,25.197,2713219,0
2010-04-06,25.07,25.941,24.906,25.887,3432118,0
2010-04-07,25.724,25.759,24.671,24.763,3910899,0
2010-04-08,24.727,25.217,24.58,25.089,3620948,0
2010-04-09,25.27,25.489,24.924,25.47,3469541,0
2010-04-12,25.506,25.56,25.178,25.217,2632077,0
2010-04-13,25.197,26.376,25.178,26.249,5594382,0
2010-04-14,26.56,26.577,26.105,26.541,4455822,0
2010-04-15,26.395,26.611,25.706,25.742,3698344,0
2010-04-16,25.578,25.941,24.598,24.687,5594619,0
2010-04-19,24.655,25.306,24.436,24.835,5053607,0
2010-04-20,25.108,25.217,24.687,25.07,5657477,0
2010-04-21,25.126,26.105,25.126,25.688,6089264,0
2010-04-22,24.964,25.178,24.49,24.924,6274785,0
2010-04-23,24.527,24.545,23.929,24.436,4920842,0
2010-04-26,24.364,24.924,24.327,24.816,0,0
2010-04-27,24.308,24.618,23.546,23.546,6369998,0
2010-04-28,23.584,24.091,23.584,23.855,4078191,0
2010-04-29,24.146,24.746,24.037,24.746,3588714,0
2010-04-30,24.598,24.889,23.783,23.891,3938125,0
2010-05-03,24.11,24.798,24.11,24.707,4215880,0
2010-05-04,24.291,24.291,23.11,23.275,6109350,0
2010-05-05,22.512,23.783,22.097,22.875,7400984,0
2010-05-06,22.731,22.895,19.266,21.624,10755683,0
2010-05-07,21.497,22.387,20.025,20.192,11319778,0
2010-05-10,22.15,22.533,21.352,22.188,11353394,0
2010-05-11,21.588,22.533,21.552,22.097,6851376,0
2010-05-12,21.949,23.184,21.86,22.512,7708869,0
2010-05-13,22.586,22.767,22.259,22.297,5275073,0
2010-05-14,22.006,22.115,20.427,20.881,6948199,0
2010-05-17,21.661,22.129,20.752,21.769,8556016,0
2010-05-18,22.206,22.476,21.026,21.168,7447191,0
2010-05-19,21.026,21.769,20.318,21.061,7445810,0
2010-05-20,20.391,21.098,19.611,20.281,11878336,0
2010-05-21,19.865,21.044,19.611,20.825,6516828,0
2010-05-24,20.645,20.952,20.227,20.281,6123861,0
2010-05-25,19.446,20.825,18.992,20.825,9682784,0
2010-05-26,21.225,21.569,19.865,20.025,7599307,0
2010-05-27,20.571,21.352,20.48,21.316,7543750,0
2010-05-28,21.426,21.552,20.645,20.645,5406856,0
2010-06-01,20.427,20.461,19.52,19.591,8289363,0
2010-06-02,19.791,20.009,19.138,20.009,7160123,0
2010-06-03,20.009,20.045,19.52,19.828,3652380,0
2010-06-04,19.266,19.554,18.196,18.322,6739511,0
2010-06-07,18.577,19.048,18.25,18.286,4738163,0
2010-06-08,18.395,18.721,17.433,18.286,7918082,0
2010-06-09,18.468,19.409,18.34,18.522,4775036,0
2010-06-10,18.869,19.773,18.742,19.773,5161593,0
2010-06-11,19.446,19.791,19.266,19.758,3112085,0
2010-06-14,19.956,20.461,19.758,20.263,4443771,0
2010-06-15,20.445,20.734,20.173,20.663,4846326,0
2010-06-16,20.48,20.59,20.064,20.245,3673418,0
2010-06-17,20.353,20.538,19.992,20.427,4071258,0
2010-06-18,20.538,21.044,20.353,20.935,6100764,0
2010-06-21,21.552,21.769,20.898,21.026,3934357,0
2010-06-22,21.136,21.207,20.064,20.154,5548523,0
2010-06-23,20.154,20.699,19.865,20.445,5183492,0
2010-06-24,20.318,20.445,19.157,19.211,5375135,0
2010-06-25,19.409,20.3,19.211,20.245,5679426,0
2010-06-28,20.336,20.626,19.666,20.009,4778539,0
2010-06-29,19.647,19.699,18.992,19.157,7502617,0
2010-06-30,19.25,19.591,18.344,18.376,7908833,0
2010-07-01,18.468,18.721,17.816,18.502,6332141,0
2010-07-02,18.502,18.577,17.505,17.542,6466515,0
2010-07-06,17.977,18.07,16.599,16.907,8052732,0
2010-07-07,17.017,17.852,16.962,17.614,10738790,0
2010-07-08,18.013,18.16,17.561,18.16,10562943,0
2010-07-09,18.141,18.431,17.797,18.322,5261526,0
2010-07-12,18.286,18.413,18.013,18.179,5260948,0
2010-07-13,18.413,18.883,18.395,18.758,8548965,0
2010-07-14,18.613,19.03,18.34,18.92,6745179,0
2010-07-15,18.958,19.446,18.413,19.375,5037220,0
2010-07-16,19.048,19.247,18.16,18.413,6162079,0
2010-07-19,19.101,19.101,18.051,18.594,5361119,0
2010-07-20,18.36,19.791,18.032,19.554,8503019,0
2010-07-21,19.574,19.992,18.647,18.849,6631065,0
2010-07-22,19.247,20.173,19.085,19.9,9659725,0
2010-07-23,19.917,20.59,19.666,20.353,8323764,0
2010-07-26,20.336,21.316,20.227,20.971,4795710,0
2010-07-27,21.188,21.407,20.553,20.716,4678791,0
2010-07-28,20.571,21.152,20.064,20.084,8363320,0
2010-07-29,20.391,20.48,19.085,19.409,9514102,0
2010-07-30,19.048,19.809,18.992,19.699,5548627,0
2010-08-02,20.025,20.663,19.9,20.538,4575811,0
2010-08-03,20.409,20.48,19.9,19.956,4017898,0
2010-08-04,20.025,20.371,19.865,20.353,3510051,0
2010-08-05,20.227,20.461,20.009,20.281,3506253,0
2010-08-06,20.045,20.48,19.809,20.245,2863814,0
2010-08-09,20.461,20.59,19.992,20.553,2138049,0
2010-08-10,20.245,20.427,19.882,20.102,2770896,0
2010-08-11,19.574,19.758,19.138,19.157,4654013,0
2010-08-12,18.883,19.011,18.449,18.631,3303200,0
2010-08-13,18.613,18.992,18.577,18.742,2495896,0
2010-08-16,18.631,19.067,18.413,18.502,3095537,0
2010-08-17,18.758,18.869,18.522,18.742,5056299,0
2010-08-18,18.742,18.758,18.25,18.701,3726854,0
2010-08-19,18.594,18.686,18.07,18.16,3582238,0
2010-08-20,17.977,18.322,17.887,18.231,2883397,0
2010-08-23,18.286,18.522,18.141,18.268,2797985,0
2010-08-24,17.925,18.196,17.707,18.07,3822176,0
2010-08-25,17.852,18.939,17.797,18.849,4534882,0
2010-08-26,18.958,19.429,18.849,19.157,5184641,0
2010-08-27,19.302,19.773,18.978,19.773,5607157,0
2010-08-30,19.611,19.865,19.409,19.52,4685607,0
2010-08-31,19.519,20.008,19.444,19.723,4919200,0
2010-09-01,19.992,20.538,19.828,20.409,5430673,0
2010-09-02,20.517,20.752,20.245,20.427,4804879,0
2010-09-03,20.427,20.861,20.371,20.734,2603750,0
2010-09-07,20.48,20.626,19.809,19.974,3841693,0
2010-09-08,20.118,20.409,19.974,20.227,3480395,0
2010-09-09,20.608,20.773,19.699,19.809,4041992,0
2010-09-10,19.809,20.21,19.591,20.154,2659243,0
2010-09-13,20.445,20.663,20.154,20.626,2998501,0
2010-09-14,20.499,20.645,20.245,20.427,2119583,0
2010-09-15,20.427,20.791,20.192,20.699,2770817,0
2010-09-16,20.608,20.716,20.318,20.427,1687631,0
2010-09-17,20.626,20.645,20.084,20.263,2859217,0
2010-09-20,20.353,21.332,20.192,21.243,3772049,0
2010-09-21,21.297,21.426,20.716,20.716,4547616,0
2010-09-22,20.608,20.844,20.245,20.538,2550274,0
2010-09-23,20.21,20.427,19.936,20.009,3347195,0
2010-09-24,20.427,20.989,20.263,20.989,2987033,0
2010-09-27,20.952,21.078,20.3,20.608,2356054,0
2010-09-28,20.608,21.388,20.461,21.352,4989157,0
2010-09-29,21.207,21.605,21.078,21.316,5917699,0
2010-09-30,21.949,22.188,21.279,21.369,8481876,0
2010-10-01,21.805,21.824,21.261,21.678,4507495,0
2010-10-04,21.624,21.715,21.152,21.552,3710002,0
2010-10-05,21.896,22.387,21.588,22.238,4774646,0
2010-10-06,22.188,22.548,22.15,22.533,4576567,0
2010-10-07,22.713,23.709,22.533,23.584,10012646,0
2010-10-08,23.566,23.566,22.803,23.294,6540094,0
2010-10-11,23.256,23.348,22.586,23.239,4016475,0
2010-10-12,23.202,23.202,22.657,22.859,5003121,0
2010-10-13,22.895,23.331,22.895,23.074,3503009,0
2010-10-14,23.02,23.093,22.533,22.694,5418539,0
2010-10-15,22.694,23.11,22.566,22.968,3533734,0
2010-10-18,22.548,22.984,21.75,22.821,6531879,0
2010-10-19,22.458,23.148,21.969,22.657,4311577,0
2010-10-20,22.731,24.201,22.731,23.601,6856206,0
2010-10-21,23.802,23.82,22.821,22.859,4767815,0
2010-10-22,22.968,23.148,22.533,22.859,3266283,0
2010-10-25,23.093,23.476,22.803,23.364,3034803,0
2010-10-26,22.115,23.294,21.949,22.911,12920665,0
2010-10-27,23.402,24.49,23.31,24.38,48849814,0
2010-10-28,24.562,25.016,23.802,24.201,8215247,0
2010-10-29,24.127,24.779,24.071,24.723,6565595,0
2010-11-01,24.816,25.161,24.291,25.016,6814374,0
2010-11-02,25.144,25.235,24.562,24.78,8527583,0
2010-11-03,24.746,24.98,24.254,24.816,8305930,0
2010-11-04,25.108,25.652,24.763,25.597,6963938,0
2010-11-05,25.343,26.796,25.343,26.432,8443706,0
2010-11-08,26.249,26.868,26.124,26.796,5806714,0
2010-11-09,26.828,27.158,25.254,25.56,9283786,0
2010-11-10,25.434,25.724,24.78,25.108,8721930,0
2010-11-11,24.746,25.054,24.418,24.454,7081824,0
2010-11-12,24.201,24.746,23.675,24.091,6133011,0
2010-11-15,24.364,24.454,23.855,23.945,3424487,0
2010-11-16,23.764,24.019,23.202,23.364,5319827,0
2010-11-17,23.348,24.218,23.221,24.126,4889489,0
2010-11-18,24.418,24.58,23.963,24.146,7300544,0
2010-11-19,24,24.327,23.729,24.327,3331288,0
2010-11-22,24.091,24.327,23.745,23.945,2969366,0
2010-11-23,23.546,24.037,23.438,23.729,3511832,0
2010-11-24,24,24.11,23.709,24.11,3479974,0
2010-11-26,23.802,24.254,23.764,24,1334836,0
2010-11-29,23.745,24.019,23.584,23.945,3409709,0
2010-11-30,23.582,24.07,23.508,23.605,5744285,0
2010-12-01,23.963,23.963,23.476,23.637,5681280,0
2010-12-02,23.637,24.924,23.476,24.835,5230284,0
2010-12-03,24.687,24.945,24.291,24.924,4309699,0
2010-12-06,24.78,25.217,24.327,25.161,3167568,0
2010-12-07,25.396,25.614,25.034,25.108,4217430,0
2010-12-08,25.108,25.217,24.707,24.945,3865168,0
2010-12-09,25.07,25.197,24.763,24.889,2872373,0
2010-12-10,25.034,25.217,24.746,25.054,2516404,0
2010-12-13,25.254,25.362,24.964,25.144,2905703,0
2010-12-14,25.217,25.795,24.399,24.49,4266251,0
2010-12-15,24.509,24.871,24.291,24.418,4001225,0
2010-12-16,24.562,25.054,24.327,24.964,3397023,0
2010-12-17,24.945,25.416,24.835,25.343,7830491,0
2010-12-20,25.489,26.015,25.379,25.833,4726435,0
2010-12-21,26.032,26.141,25.597,25.867,4003872,0
2010-12-22,25.578,26.249,25.506,25.96,2835075,0
2010-12-23,25.867,26.196,25.742,25.778,1616622,0
2010-12-27,25.706,26.068,25.416,25.978,1855811,0
2010-12-28,26.032,26.303,25.724,26.213,1893470,0
2010-12-29,26.304,26.483,26.036,26.174,1494983,0
2010-12-30,26.158,26.337,26.05,26.199,1282542,0
2010-12-31,26.139,26.381,26.064,26.198,1554082,0
2011-01-03,26.469,27.082,26.395,26.924,3644715,0
2011-01-04,27.013,27.283,26.233,26.577,4661981,0
2011-01-05,26.432,26.758,26.323,26.577,3137639,0
2011-01-06,26.541,26.738,26.141,26.303,2266791,0
2011-01-07,26.413,26.649,25.815,26.048,3783149,0
2011-01-10,25.923,26.249,25.506,26.105,2985557,0
2011-01-11,26.159,26.413,25.759,26.413,2429818,0
2011-01-12,26.63,26.924,26.395,26.721,3237230,0
2011-01-13,26.649,26.937,26.594,26.777,2693456,0
2011-01-14,26.758,26.758,26.469,26.63,2936683,0
2011-01-18,26.485,26.812,26.469,26.758,3244434,0
2011-01-19,26.233,26.668,25.778,25.997,3883391,0
2011-01-20,25.867,26.287,25.724,25.941,2907053,0
2011-01-21,25.778,25.923,25.434,25.887,4106903,0
2011-01-24,25.852,26.068,25.688,25.815,3324993,0
2011-01-25,25.742,26.668,25.633,26.56,5363455,0
2011-01-26,26.703,26.738,26.303,26.668,2653314,0
2011-01-27,29.024,29.968,28.009,28.789,18113501,0
2011-01-28,28.3,28.735,27.518,27.594,6900510,0
2011-01-31,27.645,27.881,26.828,27.062,12765170,0
2011-02-01,27.173,27.375,26.703,26.924,7832877,0
2011-02-02,26.687,27.046,26.687,26.812,4016273,0
2011-02-03,26.812,26.994,26.649,26.886,5344778,0
2011-02-04,26.975,26.994,26.738,26.905,3470251,0
2011-02-07,26.956,27.21,26.905,27.193,7237347,0
2011-02-08,27.173,27.301,27.101,27.101,4196756,0
2011-02-09,27.013,27.23,26.777,27.082,4597231,0
2011-02-10,26.886,27.447,26.796,27.21,4218421,0
2011-02-11,27.193,27.755,27.013,27.717,3785162,0
2011-02-14,28.045,28.21,27.81,28.027,4195563,0
2011-02-15,27.919,28.193,27.556,28.154,4023791,0
2011-02-16,28.318,28.572,28.154,28.572,2911782,0
2011-02-17,28.536,29.315,28.498,29.188,3304716,0
2011-02-18,29.171,29.244,28.625,28.789,2798112,0
2011-02-22,28.353,28.809,28.225,28.427,4180988,0
2011-02-23,28.408,28.646,28.117,28.446,2960338,0
2011-02-24,28.318,28.753,27.865,28.154,2719279,0
2011-02-25,28.408,28.789,28.353,28.753,2170583,0
2011-02-28,28.81,29.496,28.769,29.496,2691855,0
2011-03-01,29.608,29.608,28.517,28.517,2968241,0
2011-03-02,28.572,28.68,27.755,28.173,2870348,0
2011-03-03,28.536,29.315,28.536,29.133,2188659,0
2011-03-04,29.116,29.225,28.517,28.753,2160154,0
2011-03-07,28.844,29.133,28.225,28.446,2301315,0
2011-03-08,28.554,29.498,28.498,29.171,3627529,0
2011-03-09,29.097,29.206,28.826,28.971,2199451,0
2011-03-10,28.625,28.698,27.827,27.827,3428602,0
2011-03-11,27.645,28.193,27.594,28.027,2474131,0
2011-03-14,27.737,27.827,27.283,27.375,3534240,0
2011-03-15,26.177,27.046,26.177,26.812,3871749,0
2011-03-16,26.703,27.375,26.469,26.777,6012718,0
2011-03-17,27.756,28.067,26.736,26.81,4286987,0
2011-03-18,27.375,27.556,26.796,26.812,5077735,0
2011-03-21,27.173,27.737,26.886,27.737,1476358,0
2011-03-22,27.81,27.882,27.34,27.556,3513600,0
2011-03-23,27.467,27.556,27.033,27.357,3006245,0
2011-03-24,27.518,28.009,27.193,27.919,2312844,0
2011-03-25,27.937,28.318,27.755,28.102,2134298,0
2011-03-28,28.083,28.225,27.882,27.882,1749379,0
2011-03-29,27.755,28.21,27.61,28.102,1730582,0
2011-03-30,28.283,28.844,28.064,28.844,2682353,0
2011-03-31,28.714,29.047,28.604,28.986,2093281,0
2011-04-01,29.244,29.423,28.862,29.081,2763996,0
2011-04-04,29.154,29.297,29.024,29.188,2697251,0
2011-04-05,29.051,29.434,29.031,29.233,2046163,0
2011-04-06,29.37,29.37,28.826,29.297,2953929,0
2011-04-07,29.121,29.214,28.575,28.739,3775164,0
2011-04-08,28.971,29.024,28.337,28.498,2018097,0
2011-04-11,28.481,28.717,28.318,28.517,2676014,0
2011-04-12,28.337,28.498,28.138,28.351,2892833,0
2011-04-13,28.498,28.68,28.117,28.3,3369285,0
2011-04-14,28.225,28.916,28.21,28.826,3702636,0
2011-04-15,28.898,29.405,28.809,29.37,3192223,0
2011-04-18,28.88,29.116,28.536,28.826,2421465,0
2011-04-19,28.844,29.244,28.68,29.171,2527717,0
2011-04-20,29.769,29.769,28.263,28.844,3492418,0
2011-04-21,29.024,29.297,28.608,29.133,1865815,0
2011-04-25,29.188,29.661,29.081,29.532,2142819,0
2011-04-26,29.69,29.928,29.399,29.799,2148204,0
2011-04-27,29.896,29.896,29.297,29.624,1826593,0
2011-04-28,29.589,30.295,29.551,30.133,2525673,0
2011-04-29,30.113,30.187,29.371,29.553,3047409,0
2011-05-02,29.787,30.114,29.171,29.551,2186779,0
2011-05-03,29.551,29.73,28.735,29.242,2946666,0
2011-05-04,29.287,29.415,28.794,28.886,1759460,0
2011-05-05,28.703,29.42,28.679,29.134,2212002,0
2011-05-06,29.525,29.525,28.703,28.758,3164660,0
2011-05-09,28.739,28.849,28.409,28.721,2181546,0
2011-05-10,28.922,29.762,28.776,29.633,3517781,0
2011-05-11,29.592,29.64,28.735,28.792,2833451,0
2011-05-12,28.65,29.013,28.243,28.96,2682067,0
2011-05-13,29.086,29.086,28.393,28.408,2288493,0
2011-05-16,28.338,28.703,28.194,28.355,2365774,0
2011-05-17,28.226,28.392,27.972,28.264,2877677,0
2011-05-18,28.338,28.831,28.173,28.813,2481784,0
2011-05-19,29.013,29.305,28.813,29.233,2057148,0
2011-05-20,29.126,29.234,28.81,28.866,2919911,0
2011-05-23,28.374,28.721,28.283,28.539,2107321,0
2011-05-24,28.32,28.81,28.243,28.719,2817815,0
2011-05-25,28.557,29.086,28.377,28.996,2328900,0
2011-05-26,28.906,29.672,28.834,29.601,3006246,0
2011-05-27,29.762,29.999,29.511,29.836,4208798,0
2011-05-31,30.071,30.599,30.071,30.254,3706875,0
2011-06-01,30.072,30.277,29.012,29.029,4123641,0
2011-06-02,29.161,29.487,27.774,27.79,18074644,0
2011-06-03,27.2,27.764,27.122,27.731,7838439,0
2011-06-06,28.009,28.009,26.832,26.841,7321584,0
2011-06-07,27.307,28.042,27.268,27.822,8171098,0
2011-06-08,27.701,28.138,27.455,27.489,4774490,0
2011-06-09,27.649,27.649,26.33,26.647,6808089,0
2011-06-10,26.525,26.77,25.905,26.174,7087949,0
2011-06-13,26.223,26.859,26.126,26.778,5929843,0
2011-06-14,27.041,27.455,26.859,27.276,4211194,0
2011-06-15,26.991,27.226,26.639,26.859,5712723,0
2011-06-16,27.079,27.447,26.613,27.053,6631388,0
2011-06-17,27.324,27.552,26.965,27.489,5350349,0
2011-06-20,27.307,27.806,27.268,27.79,4228262,0
2011-06-21,28.222,28.467,27.756,27.943,4666162,0
2011-06-22,27.912,28.271,27.855,27.952,3497887,0
2011-06-23,27.333,27.836,27.245,27.596,32284066,0
2011-06-24,27.798,28.243,27.617,27.863,9824526,0
2011-06-27,27.928,28.243,27.74,28.033,4517983,0
2011-06-28,28.033,28.13,27.855,28.084,4755268,0
2011-06-29,28.222,28.898,28.009,28.874,6096808,0
2011-06-30,29.221,29.363,28.996,29.23,6227987,0
2011-07-01,29.161,29.771,29.072,29.526,5237251,0
2011-07-05,29.477,30.146,29.274,29.526,5532106,0
2011-07-06,29.477,29.567,29.102,29.364,6965144,0
2011-07-07,29.706,30.554,29.706,30.393,5443594,0
2011-07-08,29.893,30.09,29.305,29.999,4110148,0
2011-07-11,29.567,29.804,29.111,29.134,3997250,0
2011-07-12,28.743,29.666,28.686,29.093,5366152,0
2011-07-13,29.161,29.314,28.393,28.416,5210623,0
2011-07-14,28.058,28.629,27.952,28.222,5026461,0
2011-07-15,28.359,28.475,28.107,28.377,4083174,0
2011-07-18,28.337,28.416,27.756,28.058,3299712,0
2011-07-19,28.173,28.638,28.156,28.621,3633299,0
2011-07-20,28.703,28.776,28.467,28.647,2605983,0
2011-07-21,28.916,29.511,28.703,28.931,3058948,0
2011-07-22,28.923,29.257,28.752,29.242,2106564,0
2011-07-25,28.882,29.199,28.727,28.916,2296975,0
2011-07-26,28.828,29.256,28.604,29.215,2272561,0
2011-07-27,29.143,29.177,27.897,27.936,5022622,0
2011-07-28,28.141,29.289,28.141,28.787,4852723,0
2011-07-29,28.396,29.14,27.822,29.059,6427759,0
2011-08-01,29.314,29.534,27.562,28.042,5769354,0
2011-08-02,27.715,27.962,26.608,26.634,5897116,0
2011-08-03,26.711,27.283,25.653,26.304,6218875,0
2011-08-04,25.992,26.082,24.245,24.301,8745853,0
2011-08-05,24.757,24.757,23.051,23.459,9904243,0
2011-08-08,22.919,23.051,20.602,20.628,10480456,0
2011-08-09,21.181,22.568,20.54,22.504,13055351,0
2011-08-10,22.008,22.945,21.306,21.533,9225286,0
2011-08-11,21.63,23.131,21.264,22.602,8657560,0
2011-08-12,22.782,23.099,22.338,22.642,4755373,0
2011-08-15,22.741,24.047,22.627,23.979,7432519,0
2011-08-16,23.539,23.899,22.97,23.736,6376106,0
2011-08-17,23.954,24.445,23.597,23.941,4314678,0
2011-08-18,22.504,23.123,22.25,22.586,8853794,0
2011-08-19,22.217,22.878,21.639,21.713,6112967,0
2011-08-22,22.398,22.432,21.207,21.362,4614578,0
2011-08-23,21.387,21.533,20.945,21.239,6879178,0
2011-08-24,21.306,21.525,20.594,20.961,7589224,0
2011-08-25,21.19,21.395,20.022,20.392,6652118,0
2011-08-26,20.092,20.543,19.529,20.51,7319700,0
2011-08-29,20.864,21.591,20.636,21.557,6168923,0
2011-08-30,21.329,21.966,21.003,21.811,3725070,0
2011-08-31,22.024,22.383,21.641,22.208,4772528,0
2011-09-01,22.135,22.577,21.859,22.364,5868211,0
2011-09-02,21.783,22.13,21.275,21.331,4274471,0
2011-09-06,20.493,21.069,20.245,20.881,3549529,0
2011-09-07,21.341,22.141,21.12,22.117,5317115,0
2011-09-08,22.033,22.257,21.723,21.879,4175192,0
2011-09-09,21.465,21.689,20.7,20.922,5470430,0
2011-09-12,20.543,20.988,20.396,20.855,5590519,0
2011-09-13,20.962,21.22,20.715,21.129,5389179,0
2011-09-14,21.285,21.77,20.855,21.664,7560717,0
2011-09-15,21.879,22.66,21.639,22.578,5675163,0
2011-09-16,22.784,23.353,22.337,23.347,10580385,0
2011-09-19,22.9,23.19,22.669,23.007,7826329,0
2011-09-20,23.14,23.586,22.86,23.304,4768960,0
2011-09-21,23.28,23.347,21.934,22.004,9200339,0
2011-09-22,21.375,21.573,20.459,20.715,7551487,0
2011-09-23,20.69,21.104,20.377,21.03,5782262,0
2011-09-26,21.31,21.499,20.864,21.475,4180150,0
2011-09-27,22.026,22.194,21.482,21.664,4525383,0
2011-09-28,21.754,21.754,20.609,20.65,3915691,0
2011-09-29,21.146,21.168,20.609,20.962,4978912,0
2011-09-30,20.662,21.133,19.981,19.989,5182466,0
2011-10-03,19.767,20.23,18.646,18.654,5998384,0
2011-10-04,18.457,19.47,17.922,19.404,7132680,0
2011-10-05,19.445,19.513,18.325,19.133,5387747,0
2011-10-06,19.051,20.22,18.739,20.181,7478646,0
2011-10-07,20.368,20.537,19.381,19.387,5524887,0
2011-10-10,19.843,20.405,19.843,20.262,5937820,0
2011-10-11,20.092,20.337,19.799,20.162,3780737,0
2011-10-12,20.428,20.939,20.172,20.51,4117473,0
2011-10-13,20.321,20.642,19.799,20.377,3214345,0
2011-10-14,20.74,21.268,20.584,21.253,3517800,0
2011-10-17,20.946,21.243,20.806,20.897,6041145,0
2011-10-18,20.93,22.373,20.915,22.248,6581795,0
2011-10-19,22.141,22.364,21.475,21.615,4185828,0
2011-10-20,21.605,21.813,21.184,21.713,5167852,0
2011-10-21,21.951,22.768,21.887,22.753,5015520,0
2011-10-24,22.784,23.765,22.777,23.593,4288021,0
2011-10-25,23.446,23.453,22.117,22.628,6314043,0
2011-10-26,23.089,23.238,22.569,22.843,6265335,0
2011-10-27,24.757,24.993,23.676,24.425,8934651,0
2011-10-28,24.285,24.739,24.088,24.672,6114470,0
2011-10-31,24.289,25.195,24.137,24.534,5314997,0
2011-11-01,23.569,23.907,22.851,22.884,6823765,0
2011-11-02,23.478,24.127,22.967,23.304,5545648,0
2011-11-03,23.648,24.207,22.967,24.115,4121818,0
2011-11-04,23.765,24.223,23.522,24.131,3498791,0
2011-11-07,24.179,24.534,23.748,24.245,2776762,0
2011-11-08,24.541,24.687,23.446,24.5,4372222,0
2011-11-09,23.756,23.756,22.711,22.792,6029156,0
2011-11-10,23.165,23.207,22.374,22.457,4737392,0
2011-11-11,22.826,23.503,22.621,23.478,2987723,0
2011-11-14,23.304,23.347,22.9,23.059,3185650,0
2011-11-15,22.843,23.403,22.652,23.19,3043144,0
2011-11-16,22.951,23.626,22.792,23.014,4405471,0
2011-11-17,22.86,23.347,22.479,22.628,5919534,0
2011-11-18,22.875,22.917,22.447,22.703,3689810,0
2011-11-21,22.373,22.373,21.49,21.605,5721734,0
2011-11-22,21.516,21.68,21.095,21.168,4108011,0
2011-11-23,20.873,20.955,20.537,20.543,3958301,0
2011-11-25,20.565,21.275,20.565,20.784,1463267,0
2011-11-28,21.524,21.73,21.22,21.564,4672430,0
2011-11-29,21.664,21.73,21.383,21.482,3048576,0
2011-11-30,22.293,22.977,21.868,22.936,5835615,0
2011-12-01,22.851,22.86,22.257,22.669,4337508,0
2011-12-02,22.941,23.364,22.733,22.915,3729783,0
2011-12-05,23.254,23.734,23.098,23.494,3686800,0
2011-12-06,23.492,23.557,23.05,23.39,2884137,0
2011-12-07,23.265,23.85,23.007,23.773,3278267,0
2011-12-08,23.566,23.607,22.9,23.033,4304254,0
2011-12-09,23.207,23.823,23.082,23.656,2879231,0
2011-12-12,23.315,23.364,22.464,22.716,3802815,0
2011-12-13,22.849,23.224,22.116,22.338,3118304,0
2011-12-14,22.266,22.542,21.966,22.229,3818893,0
2011-12-15,22.625,22.833,22.44,22.69,3215764,0
2011-12-16,22.9,23.282,22.741,22.915,4930197,0
2011-12-19,23.099,23.099,22.318,22.365,2887044,0
2011-12-20,22.806,23.548,22.782,23.531,3188672,0
2011-12-21,23.531,23.674,23.123,23.54,2587182,0
2011-12-22,23.715,24.366,23.648,23.981,3552925,0
2011-12-23,24.199,24.248,23.856,24.09,1599974,0
2011-12-27,23.956,24.358,23.773,24.156,1932503,0
2011-12-28,24.199,24.199,23.699,23.725,2300370,0
2011-12-29,23.948,23.964,23.699,23.799,3082964,0
2011-12-30,23.841,24.037,23.763,23.816,2437058,0
2012-01-03,24.58,24.866,23.934,24.358,3727213,0
2012-01-04,24.215,24.274,23.514,23.741,3682998,0
2012-01-05,23.483,24.473,23.458,24.358,5222843,0
2012-01-06,24.073,24.156,23.823,23.981,4410683,0
2012-01-09,23.973,24.065,23.707,23.765,2385650,0
2012-01-10,24.107,24.589,24.065,24.414,3558177,0
2012-01-11,24.414,24.724,24.207,24.673,2029933,0
2012-01-12,24.997,25.058,24.305,24.759,3434680,0
2012-01-13,24.466,24.832,24.232,24.633,4443001,0
2012-01-17,24.902,25.767,24.868,25.439,4550837,0
2012-01-18,25.447,25.947,25.415,25.599,4876404,0
2012-01-19,25.656,26.139,25.424,26.073,4471575,0
2012-01-20,26.124,26.473,25.823,26.473,4453859,0
2012-01-23,26.465,26.54,26.156,26.495,9304097,0
2012-01-24,26.264,26.808,26.189,26.808,3417309,0
2012-01-25,26.665,27.156,26.596,26.963,3975806,0
2012-01-26,27.188,27.473,26.93,27.114,4704165,0
2012-01-27,26.79,27.156,26.713,27.087,4243810,0
2012-01-30,26.647,26.828,26.115,26.323,5152262,0
2012-01-31,26.531,26.615,26.222,26.41,4791834,0
2012-02-01,26.674,27.114,26.647,27.105,3229628,0
2012-02-02,27.123,27.356,27.006,27.331,3420686,0
2012-02-03,27.837,27.837,27.43,27.621,5754340,0
2012-02-06,27.482,27.698,27.447,27.473,2467347,0
2012-02-07,27.329,27.757,27.303,27.731,3822669,0
2012-02-08,27.707,28.934,27.607,28.473,4906590,0
2012-02-09,28.488,28.52,28.069,28.421,4735923,0
2012-02-10,28.09,28.289,27.413,27.546,4104555,0
2012-02-13,27.899,28.19,27.747,28.113,2256770,0
2012-02-14,28.047,28.207,27.574,27.813,3908929,0
2012-02-15,27.98,28.222,27.465,27.706,3278760,0
2012-02-16,27.738,28.222,27.606,28.207,2871422,0
2012-02-17,28.279,28.403,28.017,28.321,2212605,0
2012-02-21,28.322,28.322,27.864,28.038,2580080,0
2012-02-22,27.832,28.134,27.389,27.412,3615427,0
2012-02-23,27.421,28.038,27.364,28.038,3160408,0
2012-02-24,28.197,28.361,27.985,28.219,3228146,0
2012-02-27,28.098,28.281,27.864,28.228,2892581,0
2012-02-28,28.289,28.322,27.846,27.98,2270126,0
2012-02-29,27.96,28.208,27.636,28.036,3992427,0
2012-03-01,28.034,28.212,27.832,28.152,2959815,0
2012-03-02,28.178,28.504,27.941,28.103,2097327,0
2012-03-05,28.169,28.715,27.985,28.715,2848253,0
2012-03-06,28.371,28.572,28.009,28.059,3760650,0
2012-03-07,28.152,28.512,27.933,28.496,2835903,0
2012-03-08,28.69,28.697,28.212,28.219,5024607,0
2012-03-09,28.304,28.74,28.152,28.673,3102344,0
2012-03-12,28.621,28.74,28.43,28.548,3292453,0
2012-03-13,28.68,29.362,28.631,29.328,3303536,0
2012-03-14,29.261,29.462,29.109,29.252,3001483,0
2012-03-15,29.252,29.607,29.193,29.397,3415989,0
2012-03-16,29.388,29.672,29.27,29.616,3812536,0
2012-03-19,29.513,29.848,29.388,29.798,3074835,0
2012-03-20,29.562,29.681,29.404,29.63,3574566,0
2012-03-21,29.655,29.857,29.522,29.748,2805916,0
2012-03-22,29.462,29.498,29.153,29.42,3293671,0
2012-03-23,28.908,29.637,28.908,29.562,2965875,0
2012-03-26,29.841,30,29.706,29.992,2769981,0
2012-03-27,29.748,30.017,29.589,29.773,3384579,0
2012-03-28,29.681,29.724,29.025,29.437,4903955,0
2012-03-29,29.201,29.715,29.06,29.655,3277978,0
2012-03-30,29.87,30.254,29.783,30.246,3764524,0
2012-04-02,30.193,30.579,30.109,30.444,3478802,0
2012-04-03,30.335,30.379,30.136,30.361,3180054,0
2012-04-04,30.136,30.175,29.908,30,2634994,0
2012-04-05,29.831,30.042,29.528,29.739,1218389,0
2012-04-09,29.27,29.462,29.084,29.319,3645800,0
2012-04-10,29.337,29.337,27.817,27.824,6021000,0
2012-04-11,28.212,28.33,27.917,28.034,3489469,0
2012-04-12,28.009,28.473,27.801,28.456,3268158,0
2012-04-13,28.395,28.421,28.051,28.118,2677996,0
2012-04-16,28.353,28.723,28.197,28.565,2836870,0
2012-04-17,28.722,29.231,28.51,29.128,2467015,0
2012-04-18,28.916,29.092,28.666,28.707,2476510,0
2012-04-19,28.789,28.966,28.556,28.858,3173405,0
2012-04-20,28.991,29.337,28.883,29.21,2634532,0
2012-04-23,28.789,28.833,27.967,28.134,4909180,0
2012-04-24,28.226,28.512,28.152,28.463,3657471,0
2012-04-25,28.789,29.261,28.666,29.126,3991854,0
2012-04-26,29.084,29.507,28.883,29.411,2837394,0
2012-04-27,29.528,29.817,29.294,29.73,2916657,0
2012-04-30,29.665,30.064,29.552,30.039,4516604,0
2012-05-01,29.394,30.755,28.968,30.188,5723508,0
2012-05-02,29.899,30.226,29.672,30.15,3851574,0
2012-05-03,29.968,30.358,29.891,30.112,3024279,0
2012-05-04,30.009,30.026,29.245,29.428,2259247,0
2012-05-07,29.319,29.867,29.201,29.755,2751590,0
2012-05-08,29.472,29.646,29.153,29.42,2779218,0
2012-05-09,29.055,29.394,28.596,29.055,3769450,0
2012-05-10,29.333,29.394,28.909,29.062,2806053,0
2012-05-11,28.858,29.319,28.605,29.084,3071517,0
2012-05-14,28.64,28.673,28.27,28.353,3951241,0
2012-05-15,28.411,28.411,27.84,28.118,3155174,0
2012-05-16,28.279,28.572,27.766,27.801,3669585,0
2012-05-17,27.859,27.859,26.902,26.911,4541868,0
2012-05-18,26.911,26.994,25.866,25.978,6965278,0
2012-05-21,26.079,27.111,25.943,27.045,4792108,0
2012-05-22,27.138,27.138,26.558,26.706,2978295,0
2012-05-23,26.465,26.894,26.05,26.84,4180522,0
2012-05-24,26.83,27.129,26.338,26.69,3737899,0
2012-05-25,26.656,26.849,26.274,26.453,2223609,0
2012-05-29,26.658,27.186,26.631,27.147,2919368,0
2012-05-30,26.766,26.902,26.638,26.697,4013260,0
2012-05-31,26.743,27.148,26.274,26.854,4740729,0
2012-06-01,26.13,26.427,25.612,25.664,4805273,0
2012-06-04,25.648,25.699,25.224,25.546,4806840,0
2012-06-05,25.385,26.198,25.368,26.172,3528259,0
2012-06-06,26.163,27.188,26.071,26.876,23305095,0
2012-06-07,27.471,27.535,26.792,26.876,3796899,0
2012-06-08,26.766,27.038,26.683,27.003,3730295,0
2012-06-11,27.334,27.444,26.436,26.469,4402211,0
2012-06-12,26.427,27.141,26.427,27.131,3958235,0
2012-06-13,26.977,27.251,26.697,26.902,5586262,0
2012-06-14,26.968,27.094,26.612,26.911,6466593,0
2012-06-15,26.749,26.959,26.556,26.902,6063353,0
2012-06-18,26.739,27.195,26.477,26.986,3346827,0
2012-06-19,27.232,27.644,27.078,27.35,3088844,0
2012-06-20,27.435,27.808,27.242,27.503,5034540,0
2012-06-21,27.644,27.715,26.713,26.784,4199174,0
2012-06-22,27.038,27.122,26.477,26.723,3568880,0
2012-06-25,26.367,26.427,26.13,26.181,4321693,0
2012-06-26,26.284,26.52,26.088,26.409,4597901,0
2012-06-27,26.35,26.665,26.257,26.401,4423309,0
2012-06-28,26.257,26.784,26.189,26.739,3499674,0
2012-06-29,27.444,28.179,27.444,28.152,5575767,0
2012-07-02,28.265,28.342,27.748,28.255,3083482,0
2012-07-03,28.299,28.494,27.977,28.392,1002940,0
2012-07-05,28.274,28.385,27.934,28.044,1779644,0
2012-07-06,27.683,28.089,27.598,28.027,1734025,0
2012-07-09,28.097,28.097,27.598,27.706,1863361,0
2012-07-10,27.918,28.044,27.232,27.408,1854308,0
2012-07-11,27.435,27.74,27.232,27.636,2616971,0
2012-07-12,27.342,27.721,27.195,27.518,3238080,0
2012-07-13,27.553,28.027,27.426,27.782,2413537,0
2012-07-16,27.699,27.832,27.526,27.699,1923095,0
2012-07-17,27.859,28.129,27.426,28.004,2191799,0
2012-07-18,27.863,28.058,27.751,28.001,2044977,0
2012-07-19,28.053,28.163,27.334,27.691,2407548,0
2012-07-20,27.408,27.621,27.061,27.205,3729121,0
2012-07-23,26.766,26.921,26.461,26.63,2946156,0
2012-07-24,26.692,26.752,26.293,26.566,3362395,0
2012-07-25,26.766,27.069,26.713,26.84,3913725,0
2012-07-26,27.104,27.699,26.84,27.324,4036774,0
2012-07-27,27.408,27.868,27.342,27.553,4253362,0
2012-07-30,27.526,27.683,27.265,27.334,2472905,0
2012-07-31,27.324,27.504,27.241,27.394,2902903,0
2012-08-01,27.518,27.808,27.367,27.444,3318932,0
2012-08-02,27.213,27.435,27.066,27.408,2912523,0
2012-08-03,28.01,28.562,27.74,28.519,5859266,0
2012-08-06,28.579,28.849,28.527,28.748,3538577,0
2012-08-07,28.815,28.825,28.603,28.603,3763001,0
2012-08-08,28.408,28.51,28.044,28.333,2171971,0
2012-08-09,28.223,28.554,28.172,28.172,2081764,0
2012-08-10,28.163,28.163,27.903,28.129,2958285,0
2012-08-13,28.104,28.23,27.765,27.927,1969283,0
2012-08-14,27.951,28.239,27.951,28.12,2292584,0
2012-08-15,28.036,28.255,28.01,28.223,1435264,0
2012-08-16,28.23,28.696,28.12,28.587,3015639,0
2012-08-17,28.596,28.648,28.333,28.638,2559616,0
2012-08-20,28.519,28.638,28.246,28.587,2335031,0
2012-08-21,28.587,28.748,28.453,28.527,2160744,0
2012-08-22,28.485,28.51,27.927,28.155,2199565,0
2012-08-23,28.129,28.23,27.875,27.884,2213957,0
2012-08-24,27.844,28.478,27.733,28.324,2116745,0
2012-08-27,28.385,28.665,28.208,28.587,2305219,0
2012-08-28,28.46,28.892,28.299,28.731,2107034,0
2012-08-29,28.849,29.087,28.748,29.017,1787551,0
2012-08-30,28.799,28.977,28.672,28.866,1603471,0
2012-08-31,29.068,29.068,28.64,28.957,3021569,0
2012-09-04,28.981,29.221,28.621,29.193,1709812,0
2012-09-05,29.161,29.374,28.896,29.296,3607493,0
2012-09-06,29.511,30.135,29.504,29.963,4419760,0
2012-09-07,30.101,30.425,29.955,30.269,4066616,0
2012-09-10,30.262,30.364,30.064,30.269,3568958,0
2012-09-11,30.22,30.697,30.101,30.654,3643846,0
2012-09-12,30.945,30.945,30.647,30.799,3362219,0
2012-09-13,30.876,31.74,30.748,31.52,3347377,0
2012-09-14,31.74,32.088,31.433,31.501,3865071,0
2012-09-17,31.542,31.782,31.312,31.312,2570713,0
2012-09-18,31.235,31.251,30.765,30.928,3653698,0
2012-09-19,31.082,31.082,30.526,30.526,3333724,0
2012-09-20,30.406,30.475,29.937,30.15,4887750,0
2012-09-21,30.347,30.406,29.876,29.876,4957148,0
2012-09-24,29.74,30.262,29.637,29.757,3131200,0
2012-09-25,29.921,29.945,29.246,29.263,3792557,0
2012-09-26,29.272,29.407,28.948,28.988,3561876,0
2012-09-27,29.143,29.844,29.042,29.681,3903595,0
2012-09-28,29.458,29.981,29.383,29.912,4367857,0
2012-10-01,29.963,30.092,29.246,29.527,2847765,0
2012-10-02,29.691,29.757,29.374,29.75,2441278,0
2012-10-03,29.801,29.894,29.637,29.731,3390419,0
2012-10-04,30.254,30.466,29.834,29.852,3524500,0
2012-10-05,30.073,30.083,29.645,29.801,2115519,0
2012-10-08,29.615,29.861,29.504,29.75,1714568,0
2012-10-09,29.699,29.903,29.535,29.544,1770398,0
2012-10-10,29.56,29.834,29.321,29.74,1955455,0
2012-10-11,30.073,30.22,29.74,29.74,2630101,0
2012-10-12,29.731,30.083,29.615,29.75,2087979,0
2012-10-15,29.844,30.279,29.629,30.262,2248710,0
2012-10-16,30.502,30.799,30.33,30.715,2315042,0
2012-10-17,30.706,30.98,30.492,30.86,2842932,0
2012-10-18,30.808,31.133,30.808,31.064,2389327,0
2012-10-19,31.091,31.115,30.322,30.373,3631314,0
2012-10-22,30.322,30.502,29.921,30.023,3756340,0
2012-10-23,29.424,29.894,29.238,29.691,5355864,0
2012-10-24,29.861,30.142,29.449,29.504,3482206,0
2012-10-25,29.716,30.023,28.887,29.272,3297517,0
2012-10-26,29.321,29.348,28.785,28.957,2751791,0
2012-10-31,29.042,29.348,28.812,29.28,4279068,0
2012-11-01,29.272,29.511,29.153,29.254,2713097,0
2012-11-02,29.544,29.645,29.331,29.348,3229874,0
2012-11-05,29.304,29.374,28.759,29.186,2343179,0
2012-11-06,29.246,29.511,29.042,29.374,2198258,0
2012-11-07,29.134,29.272,28.981,29.161,4566751,0
2012-11-08,29.1,29.272,28.667,28.681,3180734,0
2012-11-09,28.597,28.861,28.417,28.51,2162664,0
2012-11-12,28.588,28.792,28.341,28.469,1584520,0
2012-11-13,28.29,28.708,28.244,28.494,2147304,0
2012-11-14,28.604,28.674,27.906,28.05,3167824,0
2012-11-15,28.086,28.228,27.6,27.835,2285624,0
2012-11-16,27.87,28.032,27.59,27.906,3362156,0
2012-11-19,28.299,28.63,28.152,28.469,3061202,0
2012-11-20,28.366,28.537,28.221,28.519,3074624,0
2012-11-21,28.588,28.988,28.51,28.948,2465935,0
2012-11-23,29.014,29.153,28.853,29.109,1055942,0
2012-11-26,28.939,29.392,28.939,29.288,3342634,0
2012-11-27,29.059,29.068,28.724,28.988,4493209,0
2012-11-28,28.869,28.957,28.555,28.913,3346255,0
2012-11-29,29.083,29.202,28.861,29.05,3567938,0
2012-11-30,29.109,29.288,28.929,28.981,3786325,0
2012-12-03,29.153,29.288,28.896,28.997,2815881,0
2012-12-04,28.957,29.458,28.65,29.254,2406336,0
2012-12-05,29.288,29.44,29.076,29.288,3616223,0
2012-12-06,29.296,29.81,29.28,29.81,3580624,0
2012-12-07,29.834,30.108,29.707,30.092,4046116,0
2012-12-10,30.092,30.194,29.971,30.039,3152835,0
2012-12-11,30.127,30.246,30.031,30.083,2022673,0
2012-12-12,30.15,30.254,29.852,30.117,2421863,0
2012-12-13,29.955,30.031,29.81,29.903,4245768,0
2012-12-14,29.894,30.262,29.81,29.971,2390920,0
2012-12-17,30.108,30.166,29.87,30.092,2859940,0
2012-12-18,30.092,30.613,30.092,30.593,3109877,0
2012-12-19,30.622,30.706,30.415,30.434,3499525,0
2012-12-20,30.526,31.424,30.44,31.235,4386415,0
2012-12-21,31.082,31.235,30.79,31.133,6187889,0
2012-12-24,30.98,31.287,30.892,31.184,1075173,0
2012-12-26,31.27,31.27,30.622,30.799,2415702,0
2012-12-27,30.799,31.047,30.397,30.98,2692297,0
2012-12-28,30.78,31.091,30.536,30.544,2026743,0
2012-12-31,30.484,31.235,30.373,31.159,3176333,0
2013-01-02,31.798,32.022,31.63,31.893,4079790,0
2013-01-03,31.918,32.123,31.824,31.935,3597730,0
2013-01-04,31.953,32.233,31.841,32.199,3069872,0
2013-01-07,32.088,32.591,32.088,32.414,2960462,0
2013-01-08,32.406,32.448,32.14,32.311,2844666,0
2013-01-09,32.406,32.687,32.243,32.636,3044301,0
2013-01-10,32.816,32.816,32.268,32.482,3309522,0
2013-01-11,32.499,32.697,32.44,32.687,2109189,0
2013-01-14,32.703,32.72,32.499,32.703,1587140,0
2013-01-15,32.448,32.874,32.217,32.848,2359529,0
2013-01-16,32.677,32.866,32.533,32.831,2409432,0
2013-01-17,32.928,33.15,32.892,33.063,3157683,0
2013-01-18,33.2,33.771,33.054,33.728,4620720,0
2013-01-22,33.626,33.789,33.403,33.576,3618873,0
2013-01-23,33.498,33.881,33.379,33.848,2421539,0
2013-01-24,33.925,34.343,33.898,34.31,4291478,0
2013-01-25,34.404,34.702,34.174,34.702,3518471,0
2013-01-28,34.804,35.001,34.709,34.95,3227208,0
2013-01-29,34.95,35.026,34.762,34.787,3745435,0
2013-01-30,34.504,34.745,34.071,34.198,6368899,0
2013-01-31,34.046,34.259,33.704,34.071,6732780,0
2013-02-01,34.334,35.017,34.096,34.567,4589395,0
2013-02-04,34.249,34.692,34.156,34.379,4437577,0
2013-02-05,34.588,34.625,34.267,34.394,2842238,0
2013-02-06,34.071,34.24,33.678,34.081,3602679,0
2013-02-07,34.088,34.104,33.642,33.66,2738076,0
2013-02-08,33.65,33.772,33.401,33.704,3034020,0
2013-02-11,33.735,33.806,33.387,33.584,2849372,0
2013-02-12,33.642,33.925,33.642,33.815,1938442,0
2013-02-13,33.881,34.062,33.66,33.704,1820893,0
2013-02-14,33.584,33.626,33.354,33.481,3204683,0
2013-02-15,33.557,33.576,32.976,33.166,4438789,0
2013-02-19,33.318,33.898,33.292,33.865,3335921,0
2013-02-20,33.825,33.985,33.427,33.454,2161690,0
2013-02-21,33.524,33.704,32.976,33.112,2614628,0
2013-02-22,33.243,33.669,33.166,33.66,2159505,0
2013-02-25,33.815,33.865,32.72,32.72,3193786,0
2013-02-26,32.823,33.088,32.56,32.765,2746755,0
2013-02-27,32.662,33.337,32.662,33.003,2978661,0
2013-02-28,33.054,33.473,32.967,33.251,5165615,0
2013-03-01,33.096,33.626,32.936,33.548,3048413,0
2013-03-04,33.548,33.991,33.403,33.991,2651262,0
2013-03-05,34.062,34.223,33.881,34.182,2482425,0
2013-03-06,34.267,34.31,33.865,34.027,1504010,0
2013-03-07,34,34.148,33.611,33.686,2572096,0
2013-03-08,33.816,33.994,33.514,33.721,3305724,0
2013-03-11,33.89,33.918,33.497,33.642,2783756,0
2013-03-12,33.642,33.669,33.231,33.376,2729489,0
2013-03-13,33.714,34.01,33.435,33.556,4534001,0
2013-03-14,33.546,33.744,33.463,33.472,4006570,0
2013-03-15,33.342,33.632,33.257,33.361,7460041,0
2013-03-18,33.084,33.239,32.946,33.153,4840224,0
2013-03-19,33.162,33.342,32.671,32.954,3356865,0
2013-03-20,33.211,33.342,33.043,33.307,2659440,0
2013-03-21,33.051,33.361,33.051,33.127,2667726,0
2013-03-22,33.171,33.556,33.024,33.445,2921067,0
2013-03-25,33.523,33.798,33.384,33.537,3105146,0
2013-03-26,33.721,34.539,33.669,34.519,4054673,0
2013-03-27,34.263,34.323,33.985,34.28,2165271,0
2013-03-28,34.228,34.434,34.064,34.382,2140068,0
2013-04-01,34.295,34.408,34.039,34.329,1766001,0
2013-04-02,34.469,34.7,34.357,34.519,1944211,0
2013-04-03,34.659,34.659,34.057,34.091,2277858,0
2013-04-04,34.122,34.426,33.977,34.106,4819215,0
2013-04-05,33.593,33.918,33.409,33.84,4088956,0
2013-04-08,33.84,34.461,33.721,34.442,2668798,0
2013-04-09,34.4,34.451,34.039,34.271,2636477,0
2013-04-10,34.295,34.906,34.288,34.623,2172252,0
2013-04-11,34.7,35.423,34.555,35.38,3751740,0
2013-04-12,35.337,35.474,35.26,35.355,3339006,0
2013-04-15,35.122,35.519,34.848,34.896,4098738,0
2013-04-16,35.301,35.645,34.761,35.613,3198585,0
2013-04-17,35.235,35.355,34.761,35.268,4639914,0
2013-04-18,35.26,35.337,34.623,34.933,2517096,0
2013-04-19,35.009,35.845,34.95,35.766,3808049,0
2013-04-22,35.723,35.863,35.406,35.699,2459716,0
2013-04-23,35.775,36.224,35.622,36.067,3003480,0
2013-04-24,36.006,37.16,36.006,36.704,4502771,0
2013-04-25,35.775,35.863,35.645,35.645,32636897,0
2013-04-26,35.783,35.845,35.691,35.775,7004158,0
2013-04-29,35.863,35.889,35.775,35.881,4544779,0
2013-04-30,35.818,36.096,35.699,36.076,4065945,0
2013-05-01,36.104,36.207,35.818,36.041,4553625,0
2013-05-02,36.17,36.472,36.025,36.447,3245515,0
2013-05-03,36.721,36.877,36.472,36.757,5915134,0
2013-05-06,36.704,36.859,36.551,36.859,3039605,0
2013-05-07,37.057,37.213,36.748,36.961,2834666,0
2013-05-08,36.911,37.092,36.887,37.074,2441131,0
2013-05-09,37.048,37.111,36.833,36.902,2528416,0
2013-05-10,37.022,37.263,36.896,37.253,2274363,0
2013-05-13,37.263,37.429,37.101,37.187,2930715,0
2013-05-14,37.263,37.413,37.101,37.299,2684113,0
2013-05-15,37.272,37.726,37.083,37.701,3764324,0
2013-05-16,37.554,37.838,37.515,37.726,3088351,0
2013-05-17,37.772,37.885,37.487,37.726,4057717,0
2013-05-20,37.626,37.996,37.554,37.996,2380283,0
2013-05-21,38.115,38.518,37.987,38.501,3095806,0
2013-05-22,38.484,39.146,37.151,37.413,4737059,0
2013-05-23,37.014,37.014,36.12,36.447,4193230,0
2013-05-24,36.265,36.6,35.818,36.506,2204045,0
2013-05-28,36.887,37.118,36.076,36.497,2912550,0
2013-05-29,36.17,36.247,35.501,36.001,4251351,0
2013-05-30,36.041,36.359,35.319,35.346,3173057,0
2013-05-31,35.258,35.641,34.619,34.656,7624357,0
2013-06-03,34.623,35.106,34.228,34.761,3930982,0
2013-06-04,34.804,35.26,33.875,33.899,2884936,0
2013-06-05,33.79,33.994,33.231,33.418,3751619,0
2013-06-06,33.369,33.762,32.851,33.762,3285621,0
2013-06-07,33.876,34.059,33.434,33.807,3882987,0
2013-06-10,33.91,33.955,33.037,33.045,5405923,0
2013-06-11,32.836,32.933,32.419,32.447,6013512,0
2013-06-12,32.916,32.916,32.041,32.152,4396677,0
2013-06-13,32.344,33.245,32.05,33.15,4193822,0
2013-06-14,33.001,33.744,32.992,33.33,3662339,0
2013-06-17,33.713,33.986,33.103,33.312,3667460,0
2013-06-18,33.434,33.564,33.132,33.208,4471958,0
2013-06-19,33.208,33.366,31.657,32.014,5236794,0
2013-06-20,31.823,31.831,30.705,30.837,6481481,0
2013-06-21,31.035,31.504,30.394,31.494,13635248,0
2013-06-24,31.035,31.737,30.41,31.044,5686587,0
2013-06-25,31.33,32.127,31.017,31.978,5805516,0
2013-06-26,32.324,32.524,31.84,32.161,4496903,0
2013-06-27,32.344,32.956,32.293,32.933,3847646,0
2013-06-28,32.803,33.028,32.377,32.672,4847064,0
2013-07-01,33.167,33.167,32.49,32.541,2901832,0
2013-07-02,32.438,33.167,32.377,32.907,3910528,0
2013-07-03,32.672,32.672,32.18,32.447,2400134,0
2013-07-05,32.655,32.879,31.859,32.481,3566929,0
2013-07-08,32.569,32.94,32.377,32.561,4087201,0
2013-07-09,32.784,33.321,32.714,33.191,2528963,0
2013-07-10,33.069,33.366,32.714,33.141,3045233,0
2013-07-11,33.574,34.067,33.537,33.986,3221539,0
2013-07-12,33.986,34.666,33.434,33.744,2447097,0
2013-07-15,33.79,34.101,33.677,34.012,1578332,0
2013-07-16,34.042,34.154,33.876,34.042,2878223,0
2013-07-17,34.258,34.657,34.051,34.62,1998914,0
2013-07-18,34.648,35.045,34.62,35.027,2699137,0
2013-07-19,35.027,35.131,34.62,34.959,2424101,0
2013-07-22,34.95,35.15,34.76,35.027,1738586,0
2013-07-23,35.08,35.089,34.715,34.88,2394952,0
2013-07-24,34.896,35.08,34.38,34.526,4862137,0
2013-07-25,34.334,34.431,33.834,34.222,3651395,0
2013-07-26,34.051,34.352,33.798,34.343,1546856,0
2013-07-29,34.145,34.274,33.744,33.884,1654834,0
2013-07-30,34.092,34.248,33.609,33.694,1244080,0
2013-07-31,33.841,33.867,32.879,33.226,3950724,0
2013-08-01,33.425,33.545,33.045,33.226,2516099,0
2013-08-02,33.278,33.513,32.94,33.045,2944241,0
2013-08-05,33.028,33.245,32.983,33.079,2248183,0
2013-08-06,33.018,33.425,32.933,33.226,3026293,0
2013-08-07,33.122,33.216,32.776,33.001,1384220,0
2013-08-08,33.103,33.182,32.551,32.714,2012840,0
2013-08-09,32.655,33.478,32.638,33.182,2095333,0
2013-08-12,32.956,32.992,32.387,32.638,1994473,0
2013-08-13,32.698,32.698,32.1,32.17,2135977,0
2013-08-14,32.135,32.229,31.84,32.023,2564447,0
2013-08-15,31.789,31.789,31.165,31.321,2571725,0
2013-08-16,31.183,31.242,30.367,30.387,2843027,0
2013-08-19,30.394,30.55,30.108,30.127,3126418,0
2013-08-20,30.15,30.725,30.15,30.583,3658537,0
2013-08-21,30.455,31.217,29.969,30.687,3196322,0
2013-08-22,30.601,30.781,30.41,30.678,1877630,0
2013-08-23,30.81,31.287,30.621,31.25,1705258,0
2013-08-26,31.242,31.353,31.001,31.088,1605224,0
2013-08-27,30.757,31.088,30.455,31.026,2408296,0
2013-08-28,31.026,31.339,30.757,30.887,2322918,0
2013-08-29,30.697,30.895,30.498,30.781,1223103,0
2013-08-30,30.887,31.009,30.387,30.523,2345719,0
2013-09-03,30.86,30.92,30.15,30.579,2895220,0
2013-09-04,30.579,30.982,30.334,30.824,1881872,0
2013-09-05,30.834,31.25,30.73,30.901,2660688,0
2013-09-06,31.139,32.028,31.129,31.66,3102988,0
2013-09-09,31.693,32.561,31.381,32.561,3109064,0
2013-09-10,32.735,32.953,32.151,32.299,3195130,0
2013-09-11,32.293,32.473,32.041,32.419,2199100,0
2013-09-12,32.579,32.708,32.088,32.343,2700696,0
2013-09-13,32.316,32.465,32.168,32.263,1613539,0
2013-09-16,32.613,33.574,32.419,32.57,2289666,0
2013-09-17,32.648,33.043,32.552,32.77,1956518,0
2013-09-18,32.778,34.359,32.323,34.176,4946483,0
2013-09-19,34.254,34.681,33.903,33.941,2890547,0
2013-09-20,33.949,34.062,33.242,33.242,3814695,0
2013-09-23,33.268,33.632,33.067,33.292,2713611,0
2013-09-24,33.301,33.564,33.006,33.033,3191790,0
2013-09-25,33.075,33.469,32.866,33.155,3108791,0
2013-09-26,33.118,33.616,32.901,33.599,3130740,0
2013-09-27,33.477,33.746,33.075,33.424,2583438,0
2013-09-30,33.251,33.46,32.744,32.829,3819314,0
2013-10-01,32.969,33.86,32.562,33.397,3091773,0
2013-10-02,34.34,34.368,33.477,33.818,4978835,0
2013-10-03,33.65,33.894,32.883,33.356,3484105,0
2013-10-04,33.284,33.46,32.839,33.251,2560135,0
2013-10-07,32.901,33.268,32.762,32.937,2233001,0
2013-10-08,32.937,33.147,32.648,32.735,2320038,0
2013-10-09,32.815,33.259,32.579,32.648,2868909,0
2013-10-10,33.006,33.686,32.953,33.669,2252191,0
2013-10-11,33.669,34.13,33.337,34.12,1892086,0
2013-10-14,33.8,34.089,33.686,34.006,2236202,0
2013-10-15,33.835,34.202,33.574,34.045,3071544,0
2013-10-16,34.113,34.917,34.104,34.89,2621831,0
2013-10-17,34.776,35.117,34.744,34.942,3834540,0
2013-10-18,34.907,35.04,34.707,34.752,2597828,0
2013-10-21,34.76,34.857,34.592,34.821,2269014,0
2013-10-22,35.056,35.571,34.907,35.502,3886468,0
2013-10-23,35.204,35.561,34.927,35.021,3030746,0
2013-10-24,35.212,35.398,34.785,35.275,2153408,0
2013-10-25,35.241,35.77,35.152,35.711,3086586,0
2013-10-28,35.606,35.606,35.003,35.423,3054143,0
2013-10-29,35.405,35.405,35.074,35.292,2645275,0
2013-10-30,35.265,35.502,34.803,34.942,3073473,0
2013-10-31,34.952,35.092,34.515,34.864,3176110,0
2013-11-01,35.003,35.502,34.681,35.405,2357039,0
2013-11-04,35.484,35.685,35.241,35.675,1899125,0
2013-11-05,35.423,35.466,34.752,34.829,2320742,0
2013-11-06,34.995,35.092,34.61,34.812,1898212,0
2013-11-07,34.848,34.927,34.113,34.244,2567414,0
2013-11-08,34.14,34.445,33.259,33.989,2470490,0
2013-11-11,33.949,34.384,33.729,34.053,1696401,0
2013-11-12,34.053,34.176,33.397,33.659,2295381,0
2013-11-13,33.582,34.036,33.432,33.843,2072905,0
2013-11-14,34.062,34.402,33.903,34.026,2282750,0
2013-11-15,33.968,34.306,33.968,34.193,2546731,0
2013-11-18,34.149,34.288,33.851,33.968,2477966,0
2013-11-19,33.949,34.113,33.537,33.705,2214428,0
2013-11-20,33.686,34.053,33.1,33.242,1752050,0
2013-11-21,33.397,33.722,33.155,33.616,2137482,0
2013-11-22,33.554,33.625,33.311,33.544,1412390,0
2013-11-25,33.554,33.756,33.389,33.477,1881617,0
2013-11-26,33.424,33.592,33.213,33.213,2702173,0
2013-11-27,33.301,33.616,33.205,33.592,2047680,0
2013-11-29,33.695,33.826,33.084,33.1,1420626,0
2013-12-02,33.092,33.155,32.63,32.815,2422474,0
2013-12-03,32.754,32.857,32.57,32.682,2255959,0
2013-12-04,32.412,32.996,32.292,32.543,2427856,0
2013-12-05,32.429,32.7,32.124,32.482,2367663,0
2013-12-06,32.883,33.084,32.762,33.023,1788489,0
2013-12-09,33.075,33.233,32.708,33.1,2300106,0
2013-12-10,33.057,33.233,32.953,32.96,2163916,0
2013-12-11,32.892,32.987,31.783,31.845,2398742,0
2013-12-12,31.765,32.056,31.427,31.914,3685632,0
2013-12-13,32.02,32.412,31.523,31.669,2680364,0
2013-12-16,31.669,31.847,31.409,31.784,3184278,0
2013-12-17,31.811,32.101,31.66,31.952,4293683,0
2013-12-18,31.926,32.725,31.65,32.681,5770942,0
2013-12-19,32.612,32.612,31.829,32.303,3505074,0
2013-12-20,32.173,32.488,32.173,32.392,2959026,0
2013-12-23,32.911,32.911,32.463,32.531,2500368,0
2013-12-24,32.463,32.646,32.224,32.514,1056912,0
2013-12-26,32.646,32.937,32.531,32.656,2424235,0
2013-12-27,32.673,32.761,32.488,32.707,2820803,0
2013-12-30,32.743,32.97,32.681,32.707,1270967,0
2013-12-31,32.699,32.857,32.357,32.497,2948572,0
2014-01-02,32.531,32.55,32.145,32.463,2257547,0
2014-01-03,32.402,32.857,32.392,32.753,2092252,0
2014-01-06,33.14,33.191,32.673,32.893,3445866,0
2014-01-07,32.97,33.351,32.893,33.182,3240671,0
2014-01-08,33.14,33.279,32.787,33.14,2709469,0
2014-01-09,33.173,33.191,32.339,32.716,3316625,0
2014-01-10,32.884,33.182,32.796,33.068,1957408,0
2014-01-13,32.815,33.016,32.182,32.319,2725949,0
2014-01-14,32.463,32.866,32.383,32.734,1815850,0
2014-01-15,32.778,33.121,32.707,32.989,2171073,0
2014-01-16,32.961,33.053,32.664,32.796,2558832,0
2014-01-17,32.857,32.961,32.373,32.522,2765866,0
2014-01-21,32.716,33.007,32.418,32.84,1730930,0
2014-01-22,32.979,33.341,32.921,33.201,2269123,0
2014-01-23,32.97,33.086,32.725,32.911,2520597,0
2014-01-24,32.656,32.725,32.11,32.312,3246272,0
2014-01-27,32.232,32.454,31.952,32.11,3774301,0
2014-01-28,32.163,32.83,32.091,32.743,3130161,0
2014-01-29,32.408,32.725,32.128,32.55,3672819,0
2014-01-30,32.101,34.423,32.101,34.132,4882757,0
2014-01-31,33.63,34.44,33.473,34.09,4666984,0
2014-02-03,34.142,34.204,33.428,33.571,3315742,0
2014-02-04,33.561,34.237,33.474,34.082,3645899,0
2014-02-05,33.975,34.459,33.781,34.405,3569008,0
2014-02-06,34.449,34.896,34.299,34.809,3427158,0
2014-02-07,34.933,35.293,34.704,35.118,2794559,0
2014-02-10,35.128,35.556,34.96,35.478,2208532,0
2014-02-11,35.4,35.972,35.259,35.724,2838663,0
2014-02-12,35.724,35.917,35.593,35.804,1902247,0
2014-02-13,35.629,36.105,35.575,35.908,2000416,0
2014-02-14,35.812,36.041,35.724,35.768,2321554,0
2014-02-18,35.795,35.891,35.434,35.884,2949554,0
2014-02-19,35.776,36.365,35.68,35.812,2332864,0
2014-02-20,35.839,35.972,35.346,35.523,2346116,0
2014-02-21,35.497,35.812,35.364,35.717,2747681,0
2014-02-24,35.717,36.287,35.671,35.785,3444124,0
2014-02-25,35.785,36.138,35.752,35.982,2052129,0
2014-02-26,36.067,36.26,35.867,36.076,2284623,0
2014-02-27,36.129,36.325,35.69,35.972,2161128,0
2014-02-28,35.971,36.402,35.9,36.227,3992490,0
2014-03-03,35.991,36.236,35.601,36,3160848,0
2014-03-04,36.269,37.026,36.269,36.912,3457932,0
2014-03-05,36.897,36.946,36.465,36.727,3049844,0
2014-03-06,36.755,36.841,36.191,36.34,2811533,0
2014-03-07,36.236,36.279,35.69,35.944,2517836,0
2014-03-10,35.917,36,35.544,35.75,2457462,0
2014-03-11,35.775,36.087,35.715,35.866,1562067,0
2014-03-12,35.741,36.077,35.705,36.025,2115101,0
2014-03-13,36.121,36.174,35.741,35.784,1882894,0
2014-03-14,35.784,36,35.608,35.635,1739531,0
2014-03-17,35.908,36.202,35.794,35.908,1276372,0
2014-03-18,35.838,36.309,35.819,36.211,1373715,0
2014-03-19,36.121,36.45,35.314,35.483,2295926,0
2014-03-20,35.351,35.705,35.11,35.688,3687072,0
2014-03-21,36.005,36.156,35.759,35.991,3256211,0
2014-03-24,35.972,36.105,35.457,35.562,1792081,0
2014-03-25,35.804,36.058,35.562,35.883,2351161,0
2014-03-26,35.962,35.982,35.377,35.386,1713430,0
2014-03-27,35.236,35.59,35.103,35.572,1865152,0
2014-03-28,35.715,36.114,35.659,35.944,1410751,0
2014-03-31,36.149,36.52,35.75,36.202,2132712,0
2014-04-01,36.263,36.309,35.866,36.245,2595905,0
2014-04-02,36.272,36.45,36.077,36.183,2971495,0
2014-04-03,36.328,36.36,36.005,36.245,2740815,0
2014-04-04,36.378,36.743,36.183,36.387,1940214,0
2014-04-07,36.387,36.787,36.289,36.433,1768974,0
2014-04-08,36.423,36.548,36.193,36.493,2040401,0
2014-04-09,36.645,36.779,36.335,36.627,4092140,0
2014-04-10,36.636,36.787,35.626,35.866,4186242,0
2014-04-11,35.642,35.891,35.43,35.511,2879059,0
2014-04-14,35.75,35.847,35.217,35.553,2615073,0
2014-04-15,35.626,36.105,35.502,36.097,3591575,0
2014-04-16,36.289,36.343,35.935,36.263,3214473,0
2014-04-17,36,36.655,35.982,36.609,3709190,0
2014-04-21,36.53,36.752,36.343,36.697,3148057,0
2014-04-22,35.289,36.743,35.289,36.558,3892725,0
2014-04-23,36.886,36.902,36.077,36.299,4060594,0
2014-04-24,36.433,36.706,36.229,36.558,2374052,0
2014-04-25,36.503,36.512,36.005,36.114,2359696,0
2014-04-28,36.353,36.369,35.732,36.299,3742784,0
2014-04-29,36.309,36.566,36.041,36.254,2474733,0
2014-04-30,36.156,36.211,35.784,36.025,2769340,0
2014-05-01,36.025,36.318,35.784,36.299,2068259,0
2014-05-02,36.193,36.599,36.025,36.165,2711028,0
2014-05-05,36,36.599,35.866,36.52,2285332,0
2014-05-06,36.067,36.353,35.856,36.025,3256781,0
2014-05-07,36.238,36.583,35.991,36.548,2999849,0
2014-05-08,36.558,36.886,36.512,36.688,3538287,0
2014-05-09,36.715,36.937,36.335,36.53,3111419,0
2014-05-12,36.636,36.77,36.433,36.715,2335489,0
2014-05-13,36.743,37.052,36.538,36.672,2058917,0
2014-05-14,36.645,36.813,36.378,36.59,2044586,0
2014-05-15,36.52,36.688,35.908,36.343,2710007,0
2014-05-16,36.299,36.762,36.174,36.752,2684569,0
2014-05-19,36.645,36.645,36.299,36.46,3534549,0
2014-05-20,36.45,36.538,36.156,36.193,2624065,0
2014-05-21,36.281,36.423,35.982,36,1747180,0
2014-05-22,36.041,36.14,35.838,35.908,2687459,0
2014-05-23,36.025,36.397,35.962,36.369,1666348,0
2014-05-27,36.503,36.937,36.423,36.762,2100502,0
2014-05-28,36.68,36.706,36.281,36.387,2689938,0
2014-05-29,36.53,36.664,36.309,36.655,2507827,0
2014-05-30,36.618,36.902,36.52,36.803,3206450,0
2014-06-02,36.866,37.017,36.706,36.803,1817137,0
2014-06-03,36.752,36.752,36.238,36.397,2372577,0
2014-06-04,36.387,36.813,36.254,36.688,1872981,0
2014-06-05,36.734,37.745,36.609,37.709,3373395,0
2014-06-06,37.806,37.822,37.321,37.41,2534719,0
2014-06-09,37.38,37.666,36.969,37.023,2016402,0
2014-06-10,36.917,37.115,36.593,36.766,2186378,0
2014-06-11,36.629,36.853,36.629,36.808,2442824,0
2014-06-12,36.728,36.783,36.379,36.602,2259006,0
2014-06-13,36.701,36.773,36.388,36.56,1896958,0
2014-06-16,36.522,36.798,36.328,36.56,1677854,0
2014-06-17,36.478,36.71,36.245,36.667,2267883,0
2014-06-18,36.593,37.059,36.424,36.978,2191873,0
2014-06-19,36.988,37.264,36.871,37.244,2411199,0
2014-06-20,37.195,37.302,36.773,36.891,3482810,0
2014-06-23,36.835,37.115,36.792,36.826,2073004,0
2014-06-24,36.728,37.121,36.728,36.969,1912924,0
2014-06-25,36.924,37.167,36.891,37.138,1940253,0
2014-06-26,37.059,37.059,36.585,36.728,2160403,0
2014-06-27,36.621,36.853,36.56,36.798,1979249,0
2014-06-30,36.826,36.924,36.361,36.718,2570820,0
2014-07-01,36.871,36.871,36.462,36.756,2257382,0
2014-07-02,36.792,36.798,36.254,36.792,2189270,0
2014-07-03,36.773,36.808,36.361,36.55,1204090,0
2014-07-07,36.602,36.798,36.434,36.756,2518280,0
2014-07-08,36.728,36.853,36.522,36.746,2650745,0
2014-07-09,36.095,36.844,36.095,36.684,1617658,0
2014-07-10,36.54,36.951,36.471,36.844,2224700,0
2014-07-11,36.871,36.988,36.766,36.9,3158858,0
2014-07-14,36.978,37.195,36.792,37.167,1850065,0
2014-07-15,37.212,37.274,36.844,37.05,1592171,0
2014-07-16,37.115,37.293,36.959,37.274,1733248,0
2014-07-17,37.031,37.244,36.881,37.041,1659461,0
2014-07-18,37.041,37.451,37.015,37.274,1786624,0
2014-07-21,37.105,37.293,36.924,37.128,2020036,0
2014-07-22,37.362,37.864,37.362,37.517,3061665,0
2014-07-23,37.72,37.873,37.508,37.551,2756763,0
2014-07-24,37.702,37.783,37.39,37.419,2137094,0
2014-07-25,37.343,37.478,37.128,37.203,1764487,0
2014-07-28,37.203,37.747,37.128,37.674,2144514,0
2014-07-29,37.692,37.775,37.32,37.32,2061233,0
2014-07-30,37.362,37.575,36.998,37.023,2827389,0
2014-07-31,36.861,37.031,36.407,36.471,2687343,0
2014-08-01,36.415,36.684,36.22,36.238,2920628,0
2014-08-04,36.272,36.471,35.959,36.361,2228712,0
2014-08-05,36.164,36.245,35.745,35.889,2708992,0
2014-08-06,35.816,35.969,35.594,35.702,2880804,0
2014-08-07,35.852,35.959,35.566,35.63,1863480,0
2014-08-08,35.771,35.941,35.379,35.933,2105192,0
2014-08-11,35.95,36.148,35.914,36.048,1837294,0
2014-08-12,36.023,36.254,35.923,35.998,1746221,0
2014-08-13,36.164,36.621,36.121,36.532,1629696,0
2014-08-14,36.55,36.658,36.318,36.485,1552150,0
2014-08-15,36.658,36.773,36.353,36.462,2523852,0
2014-08-18,36.658,36.907,36.638,36.891,1902283,0
2014-08-19,36.881,37.041,36.728,36.881,2074860,0
2014-08-20,36.835,37.008,36.585,36.969,1883255,0
2014-08-21,36.969,37.105,36.648,36.766,1815210,0
2014-08-22,36.728,36.835,36.254,36.56,1681427,0
2014-08-25,36.808,36.817,36.353,36.485,1494888,0
2014-08-26,36.55,36.756,36.424,36.462,910570,0
2014-08-27,36.462,36.56,36.281,36.415,1400712,0
2014-08-28,36.379,36.55,36.328,36.407,1503778,0
2014-08-29,36.54,36.612,36.353,36.585,2063844,0
2014-09-02,36.638,36.746,36.415,36.56,2359509,0
2014-09-03,36.638,36.783,36.353,36.388,2193752,0
2014-09-04,36.336,36.471,36.148,36.272,3014505,0
2014-09-05,36.272,36.891,36.254,36.871,4010996,0
2014-09-08,36.881,37.227,36.737,37.041,2568095,0
2014-09-09,37.05,37.128,36.826,36.951,2355479,0
2014-09-10,36.808,36.917,36.299,36.328,2076617,0
2014-09-11,36.281,36.397,36.023,36.113,2464450,0
2014-09-12,35.998,36.113,34.549,34.895,4254517,0
2014-09-15,34.878,35.065,34.541,34.699,2364939,0
2014-09-16,34.755,35.012,34.558,34.844,2660285,0
2014-09-17,34.844,35.292,34.779,34.951,3246273,0
2014-09-18,34.996,35.258,34.518,34.528,2821633,0
2014-09-19,34.689,34.951,34.598,34.834,4449980,0
2014-09-22,34.788,34.844,34.411,34.411,2069908,0
2014-09-23,34.356,34.655,34.087,34.211,3276212,0
2014-09-24,34.139,34.607,34.06,34.275,3328337,0
2014-09-25,34.257,34.257,33.752,33.752,2780114,0
2014-09-26,33.761,34.365,33.599,34.284,3200450,0
2014-09-29,34.041,34.436,33.851,34.411,2365945,0
2014-09-30,34.429,34.429,33.962,33.977,3232102,0
2014-10-01,33.962,34.204,33.708,33.851,2827805,0
2014-10-02,33.779,33.985,33.455,33.843,2335966,0
2014-10-03,33.977,34.195,33.708,33.913,2826672,0
2014-10-06,33.985,34.292,33.886,34.003,2554268,0
2014-10-07,33.952,34.06,33.599,33.617,2791600,0
2014-10-08,33.708,34.347,33.518,34.347,2505431,0
2014-10-09,34.292,34.581,33.878,33.913,3304098,0
2014-10-10,34.003,34.337,33.581,33.599,2617408,0
2014-10-13,33.599,33.943,33.465,33.5,2262475,0
2014-10-14,33.752,34.862,33.662,34.498,3845088,0
2014-10-15,34.337,34.626,33.933,34.429,4718221,0
2014-10-16,33.943,34.754,33.943,34.626,3657044,0
2014-10-17,34.754,35.276,34.636,35.231,4301268,0
2014-10-20,35.185,35.7,35.05,35.671,3737257,0
2014-10-21,35.744,36.256,35.609,36.24,3395097,0
2014-10-22,36.247,36.364,35.98,36.058,3807773,0
2014-10-23,36.024,36.546,36.014,36.457,4386942,0
2014-10-24,36.402,36.764,36.256,36.708,2631129,0
2014-10-27,36.528,36.907,36.429,36.735,3647165,0
2014-10-28,36.843,37.008,36.627,37.008,2913690,0
2014-10-29,36.951,37.14,36.618,36.942,2951171,0
2014-10-30,36.772,36.998,36.673,36.998,2249572,0
2014-10-31,37.346,37.591,36.998,37.538,3707751,0
2014-11-03,37.601,37.808,37.493,37.699,2534876,0
2014-11-04,37.68,37.745,37.257,37.431,2340779,0
2014-11-05,37.571,37.717,37.13,37.538,3554847,0
2014-11-06,37.512,37.628,37.384,37.473,2825160,0
2014-11-07,37.503,37.611,37.205,37.322,3074030,0
2014-11-10,37.338,37.709,37.23,37.562,2670343,0
2014-11-11,37.601,37.628,37.338,37.538,2173961,0
2014-11-12,37.493,37.554,36.924,36.951,2954159,0
2014-11-13,37.087,37.314,36.907,37.042,2120024,0
2014-11-14,36.969,37.13,36.673,36.744,1796024,0
2014-11-17,36.744,37.068,36.655,36.959,2035629,0
2014-11-18,37.032,37.384,36.933,37.296,1831221,0
2014-11-19,37.205,37.23,36.772,36.807,2501794,0
2014-11-20,36.726,36.978,36.618,36.907,3459121,0
2014-11-21,37.257,37.322,36.998,37.169,5824450,0
2014-11-24,37.322,37.538,37.205,37.394,2962249,0
2014-11-25,37.375,37.591,37.346,37.493,3834343,0
2014-11-26,37.554,37.899,37.436,37.853,1908972,0
2014-11-28,37.933,38.411,37.735,38.106,1851285,0
2014-12-01,38.023,38.331,37.899,38.131,3117214,0
2014-12-02,38.061,38.529,37.882,38.439,3344091,0
2014-12-03,38.385,38.609,38.267,38.493,3384417,0
2014-12-04,38.357,38.394,37.943,38.339,2879646,0
2014-12-05,38.214,38.457,38.023,38.376,2454057,0
2014-12-08,38.457,38.809,38.394,38.575,3258224,0
2014-12-09,38.294,38.781,38.178,38.709,2685808,0
2014-12-10,38.684,38.717,38.257,38.466,3148545,0
2014-12-11,38.879,38.936,38.591,38.656,2938190,0
2014-12-12,38.457,38.637,38.041,38.071,3392429,0
2014-12-15,38.249,38.341,37.478,37.508,3438137,0
2014-12-16,37.451,37.88,37.151,37.577,3907233,0
2014-12-17,37.715,38.587,37.715,38.497,3180402,0
2014-12-18,38.713,38.867,38.469,38.732,3239588,0
2014-12-19,38.506,38.815,38.477,38.604,6055800,0
2014-12-22,38.732,39.431,38.732,39.395,2492263,0
2014-12-23,39.65,39.805,39.431,39.494,2977492,0
2014-12-24,39.584,39.822,39.158,39.158,1198009,0
2014-12-26,39.333,39.604,39.333,39.476,1424960,0
2014-12-29,39.359,39.776,39.359,39.524,2473473,0
2014-12-30,39.514,39.868,39.333,39.642,2045491,0
2014-12-31,39.831,40.012,39.024,39.088,2673350,0
2015-01-02,39.342,39.514,39.114,39.45,2169985,0
2015-01-05,39.35,39.758,39.114,39.424,3340086,0
2015-01-06,39.604,39.912,39.484,39.559,4008801,0
2015-01-07,39.722,40.341,39.551,40.16,2834006,0
2015-01-08,40.341,40.384,39.977,40.167,2657561,0
2015-01-09,40.242,40.414,39.768,40.104,2473432,0
2015-01-12,40.213,40.586,40.131,40.513,2563708,0
2015-01-13,40.459,40.567,39.46,39.704,3358969,0
2015-01-14,39.415,39.731,39.132,39.714,3584340,0
2015-01-15,39.921,40.05,39.533,39.758,2667856,0
2015-01-16,39.758,40.167,39.377,40.104,3555742,0
2015-01-20,40.304,40.394,39.569,39.822,2392548,0
2015-01-21,39.658,40.185,39.541,39.995,3171685,0
2015-01-22,40.285,41.014,40.113,40.984,4694320,0
2015-01-23,41.041,41.358,40.894,41.157,5197062,0
2015-01-26,41.331,41.655,41.066,41.648,4415371,0
2015-01-27,41.838,43.201,41.803,42.811,8557705,0
2015-01-28,42.993,43.119,42.158,42.167,5362541,0
2015-01-29,42.158,42.311,41.614,42.002,3524745,0
2015-01-30,41.737,41.838,40.931,41.004,5433718,0
2015-02-02,41.221,41.249,40.16,41.014,4875115,0
2015-02-03,40.974,41.376,40.331,41.074,2978339,0
2015-02-04,40.966,41.267,40.64,41.032,3276460,0
2015-02-05,41.041,41.614,40.912,41.595,4265244,0
2015-02-06,41.468,41.477,40.341,40.549,4628202,0
2015-02-09,40.54,40.841,40.312,40.586,4371682,0
2015-02-10,40.64,40.858,40.194,40.765,3771463,0
2015-02-11,40.742,40.931,39.931,40.341,2325172,0
2015-02-12,40.484,40.675,40.077,40.665,1865898,0
2015-02-13,40.622,40.665,39.613,39.795,3897007,0
2015-02-17,39.831,40.059,39.476,39.704,3083591,0
2015-02-18,39.722,39.977,39.484,39.931,2672357,0
2015-02-19,39.768,39.768,38.769,38.924,3561772,0
2015-02-20,38.815,39.232,38.741,39.078,3410554,0
2015-02-23,39.206,39.578,39.096,39.476,3152244,0
2015-02-24,39.359,39.405,38.623,38.777,4382328,0
2015-02-25,38.777,39.415,38.777,38.968,3177318,0
2015-02-26,39.033,39.042,38.533,38.542,4545837,0
2015-02-27,38.651,38.895,38.441,38.796,3012220,0
2015-03-02,38.796,39.342,38.76,38.787,3863243,0
2015-03-03,38.641,38.841,38.469,38.741,2621659,0
2015-03-04,38.705,38.805,38.315,38.497,2781510,0
2015-03-05,38.713,39.014,38.641,38.75,4274976,0
2015-03-06,37.813,38.078,37.526,37.607,4306462,0
2015-03-09,37.724,37.851,37.417,37.66,3499400,0
2015-03-10,37.56,37.831,37.378,37.378,2619898,0
2015-03-11,37.517,38.071,37.398,37.898,3672458,0
2015-03-12,38.197,38.722,38.051,38.66,3589892,0
2015-03-13,38.679,39.286,38.396,38.56,4779295,0
2015-03-16,38.879,39.55,38.879,39.21,3486532,0
2015-03-17,39.064,39.32,38.937,39.192,4526674,0
2015-03-18,39.128,39.972,39.027,39.853,4077062,0
2015-03-19,39.658,40.145,39.55,40.015,4240578,0
2015-03-20,40.044,40.722,40.025,40.665,8744438,0
2015-03-23,40.665,41.127,40.575,40.977,4123235,0
2015-03-24,40.867,41.188,40.657,40.657,3489590,0
2015-03-25,40.732,40.832,39.953,39.962,2753117,0
2015-03-26,39.723,39.905,39.32,39.458,3900557,0
2015-03-27,39.449,39.622,39.301,39.429,3172055,0
2015-03-30,39.483,40.3,39.311,40.272,3018911,0
2015-03-31,40.238,40.391,39.807,39.905,2899090,0
2015-04-01,39.905,40.136,39.513,39.751,2094256,0
2015-04-02,39.853,40.015,39.697,39.934,2606085,0
2015-04-06,40.054,40.751,39.953,40.649,3468195,0
2015-04-07,40.52,40.665,39.705,39.714,3634084,0
2015-04-08,39.741,40.025,39.741,39.853,3322800,0
2015-04-09,39.807,39.815,38.743,38.817,3621014,0
2015-04-10,38.982,39.356,38.817,38.927,2216945,0
2015-04-13,38.954,39.192,38.843,38.87,2234520,0
2015-04-14,39.054,39.475,39.008,39.247,2612418,0
2015-04-15,39.339,39.467,39.109,39.164,1835032,0
2015-04-16,39.018,39.658,38.908,39.365,2966959,0
2015-04-17,39.128,39.429,38.908,39.284,3770118,0
2015-04-20,39.284,39.862,39.092,39.439,8875352,0
2015-04-21,39.759,39.807,38.946,39.174,5474609,0
2015-04-22,39.255,39.293,38.67,38.807,3224090,0
2015-04-23,38.807,39.293,38.789,38.988,4497202,0
2015-04-24,39.109,39.293,38.946,38.988,4966383,0
2015-04-27,39.128,39.32,38.827,38.889,2740019,0
2015-04-28,38.762,38.843,38.578,38.689,2707611,0
2015-04-29,38.323,38.468,37.617,37.635,3983079,0
2015-04-30,37.578,37.635,36.626,36.828,5019840,0
2015-05-01,37.013,37.288,36.81,37.029,3444289,0
2015-05-04,37.195,37.397,36.836,36.984,3355545,0
2015-05-05,36.81,36.994,36.15,36.196,3427043,0
2015-05-06,36.178,36.507,36.039,36.288,4556331,0
2015-05-07,36.416,36.955,36.206,36.855,3688534,0
2015-05-08,37.278,37.964,37.278,37.332,3033536,0
2015-05-11,37.204,37.387,36.974,37.048,4329430,0
2015-05-12,36.736,37.066,36.398,36.964,3722181,0
2015-05-13,37.066,37.314,36.435,36.563,2639416,0
2015-05-14,36.828,37.214,36.717,36.894,3203057,0
2015-05-15,37.075,37.387,36.974,37.314,3865842,0
2015-05-18,37.148,37.278,37.013,37.177,2665610,0
2015-05-19,37.004,37.407,36.984,37.148,2622717,0
2015-05-20,37.204,37.552,36.92,37.332,3317937,0
2015-05-21,37.387,37.387,36.8,36.946,2846115,0
2015-05-22,36.884,37.158,36.756,36.903,1880748,0
2015-05-26,36.792,36.874,36.507,36.598,3132764,0
2015-05-27,36.617,37.139,36.581,36.984,2609578,0
2015-05-28,36.92,37.066,36.69,36.884,1679354,0
2015-05-29,36.855,36.984,36.187,36.269,4751098,0
2015-06-01,36.178,36.846,36.15,36.756,2826401,0
2015-06-02,36.69,36.81,36.359,36.8,2591039,0
2015-06-03,36.783,36.864,36.536,36.598,2849065,0
2015-06-04,36.536,36.783,36.379,36.7,3475725,0
2015-06-05,36.342,36.819,36.077,36.626,3761931,0
2015-06-08,36.717,36.855,36.463,36.463,4296574,0
2015-06-09,36.555,36.555,36.018,36.12,2403610,0
2015-06-10,36.175,36.749,36.083,36.416,2529056,0
2015-06-11,36.683,36.878,36.582,36.657,2900797,0
2015-06-12,36.647,36.73,36.295,36.325,2511013,0
2015-06-15,36.045,36.24,35.915,36.083,2743900,0
2015-06-16,36.093,36.368,36.045,36.24,2658771,0
2015-06-17,36.342,36.527,35.843,36.425,2893170,0
2015-06-18,36.488,37.027,36.368,36.749,3901080,0
2015-06-19,36.683,36.786,36.232,36.333,6164390,0
2015-06-22,36.599,36.683,36.24,36.257,3800810,0
2015-06-23,36.333,36.351,35.796,35.872,3661790,0
2015-06-24,35.889,36.073,35.704,35.704,3198313,0
2015-06-25,35.685,35.776,35.223,35.233,2828380,0
2015-06-26,35.233,35.52,35.001,35.353,3645373,0
2015-06-29,35.26,35.427,34.308,34.354,3742939,0
2015-06-30,35.353,35.353,34.233,34.298,5423934,0
2015-07-01,34.475,34.945,34.252,34.945,3350072,0
2015-07-02,35.214,35.511,34.889,35.065,2719021,0
2015-07-06,34.77,35.158,34.723,35.029,3236278,0
2015-07-07,35.279,35.852,35.279,35.776,3524115,0
2015-07-08,35.622,35.695,35.233,35.325,2172447,0
2015-07-09,35.593,35.751,35.175,35.362,2368233,0
2015-07-10,35.584,35.953,35.454,35.656,2443624,0
2015-07-13,35.934,36.165,35.631,35.915,3539151,0
2015-07-14,36.001,36.083,35.64,35.953,1809414,0
2015-07-15,35.944,36.232,35.813,36.054,2496168,0
2015-07-16,36.138,36.555,36.054,36.517,2462555,0
2015-07-17,36.425,36.582,36.064,36.517,2523561,0
2015-07-20,36.342,36.749,36.102,36.657,3488962,0
2015-07-21,36.564,37.376,36.194,37.266,4576808,0
2015-07-22,37.589,37.896,36.888,37.11,4211849,0
2015-07-23,37.237,37.286,36.582,36.906,3251098,0
2015-07-24,36.803,37.035,36.657,36.85,2374290,0
2015-07-27,36.786,37.1,36.619,36.933,2348978,0
2015-07-28,37.053,37.386,36.84,37.313,3307347,0
2015-07-29,37.313,37.727,37.119,37.569,2217537,0
2015-07-30,37.396,37.561,36.989,37.165,2108193,0
2015-07-31,37.553,37.785,37.348,37.544,3617355,0
2015-08-03,37.589,37.785,37.386,37.569,2072772,0
2015-08-04,37.376,37.868,37.322,37.396,2419068,0
2015-08-05,37.599,37.718,37.237,37.424,2721508,0
2015-08-06,37.358,37.681,37.09,37.618,3451334,0
2015-08-07,37.618,37.718,37.331,37.681,2089050,0
2015-08-10,37.896,37.905,37.526,37.655,2513175,0
2015-08-11,37.609,38.134,37.508,38.032,3229812,0
2015-08-12,37.811,38.08,37.655,38.072,3663328,0
2015-08-13,37.785,38.246,37.681,38.134,2627186,0
2015-08-14,38.023,38.254,37.727,38.228,2148110,0
2015-08-17,38.032,38.782,38.032,38.772,2569100,0
2015-08-18,38.726,39.282,38.605,39.06,3372356,0
2015-08-19,38.847,39.171,38.376,38.931,2981977,0
2015-08-20,38.615,38.902,38.431,38.468,3472195,0
2015-08-21,38.273,38.513,37.561,37.589,3730175,0
2015-08-24,36.184,36.657,35.122,35.204,6442570,0
2015-08-25,35.915,36.138,33.67,33.698,5579308,0
2015-08-26,34.491,34.77,33.771,34.696,5805488,0
2015-08-27,35.131,35.915,34.761,35.796,4867670,0
2015-08-28,35.76,36.213,35.546,35.953,3341527,0
2015-08-31,35.796,35.862,35.074,35.131,3871442,0
2015-09-01,34.41,34.66,33.771,34.15,4491461,0
2015-09-02,34.696,34.705,33.975,34.612,3223733,0
2015-09-03,34.778,35.131,34.621,34.955,2734273,0
2015-09-04,34.4,34.576,33.523,33.91,3515136,0
2015-09-08,34.437,34.576,33.846,34.456,3428063,0
2015-09-09,35.056,35.094,33.67,33.743,4079668,0
2015-09-10,33.578,34.354,33.578,33.975,2967156,0
2015-09-11,33.948,34.418,33.733,34.418,2851743,0
2015-09-14,34.39,34.576,34.252,34.39,2038861,0
2015-09-15,34.447,34.889,34.087,34.889,3875336,0
2015-09-16,34.956,35.404,34.88,35.237,2036563,0
2015-09-17,35.292,36.331,35.152,35.684,3536016,0
2015-09-18,35.263,36.057,35.227,35.646,5096156,0
2015-09-21,35.674,36.198,35.665,36.123,2681853,0
2015-09-22,35.741,36.057,35.508,35.639,3617651,0
2015-09-23,35.646,36.218,35.591,35.917,2194485,0
2015-09-24,35.814,35.975,35.292,35.517,2701659,0
2015-09-25,35.732,36.339,35.553,36.123,4157897,0
2015-09-28,35.863,36.021,35.338,35.526,2965285,0
2015-09-29,35.534,36.291,35.498,36.198,3274645,0
2015-09-30,36.59,36.628,36.029,36.348,3060925,0
2015-10-01,36.544,36.721,36.151,36.703,2603408,0
2015-10-02,36.404,37.253,36.123,37.253,2712462,0
2015-10-05,37.423,37.9,37.273,37.882,2465093,0
2015-10-06,37.702,38.105,37.59,37.882,2055457,0
2015-10-07,37.805,38.17,37.674,38.077,3535687,0
2015-10-08,38.105,38.608,37.945,38.525,2587889,0
2015-10-09,38.581,38.825,38.348,38.693,3747789,0
2015-10-12,38.825,39.3,38.647,39.16,2630311,0
2015-10-13,38.965,39.282,38.451,38.59,2459250,0
2015-10-14,38.702,38.702,38.19,38.263,2653921,0
2015-10-15,38.441,38.825,38.282,38.777,2513616,0
2015-10-16,39.01,39.188,38.825,38.946,2229367,0
2015-10-19,38.861,39.589,38.598,39.525,3281571,0
2015-10-20,39.291,39.992,38.787,39.955,3189505,0
2015-10-21,40.076,40.236,39.814,39.983,2933141,0
2015-10-22,40.236,40.524,40.058,40.375,3075158,0
2015-10-23,40.179,40.469,39.926,40.206,2684852,0
2015-10-26,40.245,40.451,39.833,40.393,2262328,0
2015-10-27,40.038,40.562,39.955,40.291,3283744,0
2015-10-28,40.272,40.824,39.806,40.505,2858012,0
2015-10-29,40.282,40.496,39.974,40.328,2057061,0
2015-10-30,40.403,40.413,39.776,39.926,3485051,0
2015-11-02,39.926,40.815,39.749,40.815,2624229,0
2015-11-03,40.599,40.712,40.282,40.413,2070684,0
2015-11-04,40.515,40.636,40.132,40.338,1960905,0
2015-11-05,40.254,40.431,40.029,40.318,1812411,0
2015-11-06,39.675,39.863,38.759,39.123,4535469,0
2015-11-09,38.955,39.039,37.916,38.18,3339261,0
2015-11-10,38.217,38.657,38.141,38.441,2514259,0
2015-11-11,38.432,38.759,38.422,38.628,1759435,0
2015-11-12,38.376,38.535,38.058,38.366,2100192,0
2015-11-13,38.477,38.666,38.15,38.282,2390005,0
2015-11-16,38.272,39.058,37.936,39.058,3387769,0
2015-11-17,38.927,39.217,38.768,38.87,2722415,0
2015-11-18,39.096,39.535,38.777,39.496,2268966,0
2015-11-19,39.608,39.853,39.478,39.516,2154667,0
2015-11-20,39.637,40.348,39.627,40.272,3939786,0
2015-11-23,40.272,40.673,40.272,40.383,1841842,0
2015-11-24,40.413,40.618,40.132,40.496,2967389,0
2015-11-25,40.562,40.731,40.236,40.403,2402742,0
2015-11-27,40.263,40.75,40.263,40.741,978605,0
2015-11-30,40.766,40.795,39.888,39.945,6200617,0
2015-12-01,40.095,40.824,40.095,40.805,2639347,0
2015-12-02,40.636,40.636,39.423,39.573,6197701,0
2015-12-03,39.516,39.926,38.581,38.759,4570420,0
2015-12-04,39.02,39.917,38.898,39.898,3630815,0
2015-12-07,39.863,40.019,39.589,39.863,2325578,0
2015-12-08,39.768,40.038,39.356,39.655,2328022,0
2015-12-09,39.282,39.833,39.17,39.365,3024323,0
2015-12-10,39.469,39.73,39.132,39.235,3123745,0
2015-12-11,39.027,39.489,38.763,39.065,3758092,0
2015-12-14,38.602,39.085,38.179,38.953,3870010,0
2015-12-15,39.244,39.528,38.801,39.208,5138982,0
2015-12-16,39.489,40.065,39.273,39.923,3120914,0
2015-12-17,39.962,39.991,39.452,39.621,2538008,0
2015-12-18,39.357,39.707,39.263,39.33,6078797,0
2015-12-21,39.754,39.81,39.235,39.528,1879205,0
2015-12-22,39.698,40.046,39.641,39.689,2646439,0
2015-12-23,39.991,40.056,39.698,39.991,2524651,0
2015-12-24,40,40.273,39.716,40.056,750585,0
2015-12-28,40.008,40.489,39.849,40.48,1448813,0
2015-12-29,40.698,41.133,40.668,41.103,2242135,0
2015-12-30,41.01,41.046,40.688,40.791,1492526,0
2015-12-31,40.556,40.83,40.349,40.489,2068934,0
2016-01-04,39.962,40.017,39.112,39.528,3023265,0
2016-01-05,39.612,40.503,39.566,40.359,3458546,0
2016-01-06,39.735,40.236,39.725,40.141,3588128,0
2016-01-07,39.357,39.698,39.027,39.095,4137023,0
2016-01-08,39.217,39.499,38.679,38.745,4411269,0
2016-01-11,38.885,39.085,38.414,38.697,3641304,0
2016-01-12,39.112,39.112,38.046,38.386,4008209,0
2016-01-13,38.556,39.103,38.121,38.207,3817558,0
2016-01-14,38.291,38.339,37.302,37.406,4251536,0
2016-01-15,36.631,37.131,36.357,36.612,5504171,0
2016-01-19,37.065,37.283,36.687,36.829,3994476,0
2016-01-20,36.424,36.537,34.602,35.292,3935160,0
2016-01-21,35.461,35.879,35.168,35.594,3625228,0
2016-01-22,35.982,36.631,35.932,36.405,2807760,0
2016-01-25,36.453,36.8,35.922,36.055,4648494,0
2016-01-26,36.321,37.603,36.244,37.593,6163953,0
2016-01-27,37.33,37.706,36.99,37.234,4135339,0
2016-01-28,37.564,37.622,36.593,36.678,2861902,0
2016-01-29,37.283,37.848,36.661,37.234,5496015,0
2016-02-01,36.96,37.528,36.877,37.234,4521087,0
2016-02-02,37.074,37.263,36.765,37.048,4631769,0
2016-02-03,37.357,37.46,36.848,37.283,4241103,0
2016-02-04,37.131,37.537,36.942,37.339,3572625,0
2016-02-05,37.018,37.178,36.897,37.018,2760268,0
2016-02-08,36.81,36.81,35.197,35.519,3755395,0
2016-02-09,35.159,35.51,34.858,35.283,4400185,0
2016-02-10,35.471,35.982,35.159,35.187,4154967,0
2016-02-11,34.593,34.754,33.254,33.555,5736687,0
2016-02-12,33.924,34.076,33.555,34.027,4412890,0
2016-02-16,34.358,35.094,34.13,35.055,4331025,0
2016-02-17,35.255,35.565,35.084,35.338,4190853,0
2016-02-18,35.31,35.668,34.952,35.536,4245423,0
2016-02-19,35.3,35.585,34.925,35.217,3347788,0
2016-02-22,35.698,36.001,35.461,35.575,4366459,0
2016-02-23,35.358,36.095,35.358,35.763,3403779,0
2016-02-24,35.527,36.114,35.368,36.008,2956937,0
2016-02-25,36.282,37.178,36.282,36.858,3662956,0
2016-02-26,36.858,37.048,36.405,36.424,3190032,0
2016-02-29,36.357,36.901,36.159,36.282,3820941,0
2016-03-01,36.678,38.008,36.478,38.001,5086841,0
2016-03-02,37.848,38.198,37.556,38.179,2156368,0
2016-03-03,38.179,38.725,38.046,38.697,2529933,0
2016-03-04,38.622,39.179,38.592,39.14,2947721,0
2016-03-07,38.858,39.306,38.679,39.244,2122441,0
2016-03-08,39.159,39.42,38.929,38.998,3279316,0
2016-03-09,39.122,39.499,39.122,39.357,2930668,0
2016-03-10,39.396,39.81,38.566,39.056,2597033,0
2016-03-11,39.593,40.113,39.386,40.085,2543643,0
2016-03-14,39.895,40.056,39.575,39.991,1914804,0
2016-03-15,39.782,40.089,39.546,39.952,3016241,0
2016-03-16,39.8,40.495,39.742,40.333,1742430,0
2016-03-17,40.458,41.258,40.328,40.943,5067424,0
2016-03-18,41.029,41.039,40.724,40.734,4441624,0
2016-03-21,40.6,40.877,40.256,40.6,2013294,0
2016-03-22,40.428,40.752,40.234,40.552,2077047,0
2016-03-23,40.582,40.78,40.19,40.19,2373358,0
2016-03-24,39.923,40.4,39.709,40.323,2344158,0
2016-03-28,40.572,40.971,40.199,40.924,2035341,0
2016-03-29,40.933,41.8,40.843,41.773,4655937,0
2016-03-30,41.857,41.962,41.428,41.611,2881163,0
2016-03-31,41.611,42.171,40.162,42.095,3962077,0
2016-04-01,41.906,42.592,41.877,42.515,3893520,0
2016-04-04,42.582,42.668,42.144,42.295,2087945,0
2016-04-05,41.952,42.22,41.867,42.039,2169899,0
2016-04-06,42.03,42.315,41.815,41.971,2364617,0
2016-04-07,41.82,41.991,41.4,41.592,2082379,0
2016-04-08,41.8,42.468,41.79,42.039,2381255,0
2016-04-11,42.115,42.429,41.887,41.896,1937527,0
2016-04-12,42.039,42.171,41.696,41.896,4465047,0
2016-04-13,42.22,42.453,41.661,42.429,5554618,0
2016-04-14,42.42,42.515,42.184,42.305,2271833,0
2016-04-15,42.373,43.021,42.286,42.716,4011533,0
2016-04-18,42.639,43.011,42.563,42.991,2312887,0
2016-04-19,43.067,43.64,42.505,43.62,4740283,0
2016-04-20,43.763,43.797,42.763,42.907,3479932,0
2016-04-21,42.706,42.944,41.887,42.154,3780649,0
2016-04-22,42.449,42.887,42.268,42.783,5094070,0
2016-04-25,42.572,43.63,42.468,43.63,3673898,0
2016-04-26,43.715,43.812,43.344,43.64,3031117,0
2016-04-27,43.573,43.916,43.374,43.831,3121845,0
2016-04-28,43.42,43.793,42.981,43.497,2453880,0
2016-04-29,43.191,43.383,42.68,43.268,3802217,0
2016-05-02,43.324,43.916,43.324,43.84,2571025,0
2016-05-03,43.649,43.831,43.374,43.497,2383919,0
2016-05-04,43.086,43.812,42.659,43.715,2601730,0
2016-05-05,43.659,44.143,43.516,43.935,2515761,0
2016-05-06,43.659,44.431,43.535,44.401,2184175,0
2016-05-09,44.62,45.135,44.593,45.06,2890354,0
2016-05-10,45.279,45.541,45.107,45.497,2535608,0
2016-05-11,45.431,45.431,44.679,44.743,3922045,0
2016-05-12,44.887,45.33,44.659,45.211,2860977,0
2016-05-13,45.07,45.412,44.783,45.201,2915838,0
2016-05-16,45.221,45.907,45.184,45.821,2239623,0
2016-05-17,45.841,45.925,45.107,45.259,3313088,0
2016-05-18,44.907,44.997,44.02,44.649,3635974,0
2016-05-19,44.143,44.545,43.935,44.326,2369426,0
2016-05-20,44.575,44.802,44.316,44.629,2619117,0
2016-05-23,44.545,44.84,44.258,44.345,2844926,0
2016-05-24,44.726,45.174,44.431,45.03,2853312,0
2016-05-25,45.097,45.239,44.726,44.868,3549218,0
2016-05-26,44.858,45.04,44.703,44.887,3289421,0
2016-05-27,44.983,45.364,44.887,45.335,1697710,0
2016-05-31,45.545,45.545,45.06,45.289,2070267,0
2016-06-01,45.174,45.569,45.116,45.536,2229548,0
2016-06-02,45.316,45.746,45.097,45.746,1857831,0
2016-06-03,45.984,46.45,45.879,46.174,2893523,0
2016-06-06,46.212,46.355,45.626,46.04,2744470,0
2016-06-07,46.069,46.778,46.04,46.698,2884097,0
2016-06-08,46.659,47.098,46.659,47.031,3092404,0
2016-06-09,47.002,47.969,46.955,47.926,3428876,0
2016-06-10,47.618,48.199,47.137,47.974,3200477,0
2016-06-13,48.051,48.443,47.818,48.031,3060694,0
2016-06-14,47.974,48.031,47.339,47.426,3945359,0
2016-06-15,47.434,48.176,47.434,47.935,3375751,0
2016-06-16,47.723,48.407,47.434,48.368,3128399,0
2016-06-17,48.473,48.473,47.697,47.916,4076664,0
2016-06-20,48.309,48.761,47.94,47.944,3390552,0
2016-06-21,47.753,48.492,47.753,48.021,3902067,0
2016-06-22,48.156,48.243,47.935,48.079,3080518,0
2016-06-23,48.397,48.598,47.935,48.136,3965224,0
2016-06-24,46.56,47.085,45.57,46.262,8187345,0
2016-06-27,46.022,46.07,44.937,45.09,9207550,0
2016-06-28,45.61,46.1,45.195,46.09,7082850,0
2016-06-29,46.35,47.397,46.35,47.195,4481867,0
2016-06-30,47.186,47.242,46.34,47.127,5034225,0
2016-07-01,46.955,47.444,46.58,46.84,2814817,0
2016-07-05,46.84,47.753,46.656,47.608,3694124,0
2016-07-06,47.473,47.684,46.993,47.444,3194182,0
2016-07-07,47.368,47.434,46.57,46.849,2299037,0
2016-07-08,47.454,47.666,47.09,47.618,2978407,0
2016-07-11,47.648,48.098,47.358,47.964,1993824,0
2016-07-12,47.887,48.136,47.638,48.136,4580850,0
2016-07-13,48.291,48.685,48.051,48.675,2590057,0
2016-07-14,48.876,49.035,48.492,48.972,3659756,0
2016-07-15,49.078,49.337,48.608,49.328,4093322,0
2016-07-18,49.328,49.645,49.136,49.607,3697942,0
2016-07-19,49.607,49.789,49.04,49.694,3535451,0
2016-07-20,49.904,49.944,49.07,49.589,3511213,0
2016-07-21,49.281,49.76,49.232,49.76,3035058,0
2016-07-22,49.704,50.615,49.704,50.519,3463441,0
2016-07-25,50.625,50.981,50.608,50.924,3297675,0
2016-07-26,51.068,51.27,50.875,51.125,3111581,0
2016-07-27,51.01,51.193,50.136,50.473,3941610,0
2016-07-28,50.434,51.789,50.347,51.538,2466343,0
2016-07-29,51.442,52.442,51.442,52.366,4020579,0
2016-08-01,52.48,52.73,52.152,52.48,2415338,0
2016-08-02,52.135,52.494,51.856,52.087,3242947,0
2016-08-03,52.192,52.232,51.659,51.952,2205755,0
2016-08-04,52.057,52.135,51.711,51.894,2241892,0
2016-08-05,51.932,52.182,51.577,52.01,2066476,0
2016-08-08,51.741,51.971,51.501,51.654,2462727,0
2016-08-09,51.644,52.182,51.51,52.125,2032235,0
2016-08-10,52.268,52.48,52.106,52.277,2043075,0
2016-08-11,52.268,52.347,51.636,51.923,2424824,0
2016-08-12,51.904,52.529,51.836,52.232,1818587,0
2016-08-15,52.25,52.412,51.952,52.057,1873810,0
2016-08-16,51.876,52.001,51.553,51.779,2035196,0
2016-08-17,51.711,51.876,51.188,51.501,2641363,0
2016-08-18,50.634,51.472,49.271,51.337,3341911,0
2016-08-19,51.308,51.337,50.924,51.241,2206174,0
2016-08-22,51.327,51.751,51.183,51.51,1968229,0
2016-08-23,51.751,52.097,51.682,51.721,1225112,0
2016-08-24,51.731,51.913,51.086,51.116,1789893,0
2016-08-25,51.106,51.572,51.04,51.231,2014300,0
2016-08-26,51.384,51.577,50.059,50.509,3075434,0
2016-08-29,50.654,51.418,50.654,51.086,3948121,0
2016-08-30,51.068,51.164,50.559,51.068,2265261,0
2016-08-31,51.077,51.27,50.684,51.04,3576188,0
2016-09-01,51.068,51.193,50.529,50.952,1977075,0
2016-09-02,51.251,52.432,51.164,51.876,2487915,0
2016-09-06,52.144,52.384,51.702,52.02,2440828,0
2016-09-07,51.846,52.432,51.672,52.432,1618778,0
2016-09-08,52.192,52.317,51.736,51.932,4354429,0
2016-09-09,51.366,51.366,49.482,49.482,2970063,0
2016-09-12,49.396,50.731,49.367,50.434,4111990,0
2016-09-13,50.068,50.078,49.03,49.155,2400926,0
2016-09-14,49.337,49.635,49.136,49.492,2803834,0
2016-09-15,49.725,49.762,48.903,49.666,2722396,0
2016-09-16,49.356,49.928,49.201,49.869,4356792,0
2016-09-19,50.131,50.887,49.995,50.79,2427541,0
2016-09-20,51.129,51.303,50.644,50.644,2088026,0
2016-09-21,50.693,51.681,50.218,51.634,2177473,0
2016-09-22,51.943,52.713,51.943,52.698,2433512,0
2016-09-23,52.379,53.086,51.851,52.806,2545484,0
2016-09-26,52.796,52.96,52.379,52.651,2518358,0
2016-09-27,52.708,52.96,52.108,52.215,1945111,0
2016-09-28,52.515,52.921,52.311,52.815,1724381,0
2016-09-29,52.495,52.941,51.818,52.118,1845548,0
2016-09-30,52.467,52.815,51.836,51.876,4393985,0
2016-10-03,51.671,51.671,50.868,50.994,2023075,0
2016-10-04,50.935,50.974,49.371,49.58,3343381,0
2016-10-05,49.752,49.967,48.736,48.92,3136309,0
2016-10-06,48.871,49.036,48.155,48.649,2575122,0
2016-10-07,48.9,49.487,48.096,48.252,2604264,0
2016-10-10,48.398,48.794,48.328,48.542,1703920,0
2016-10-11,48.552,48.891,48.077,48.175,2137862,0
2016-10-12,48.232,48.683,48.13,48.62,1554233,0
2016-10-13,48.408,49.854,48.252,49.617,3526817,0
2016-10-14,49.762,49.762,49.153,49.289,1483755,0
2016-10-17,49.706,50.189,49.58,49.608,1874392,0
2016-10-18,50.363,50.8,50.073,50.451,2740819,0
2016-10-19,50.383,50.907,50.247,50.684,2287818,0
2016-10-20,50.954,51.555,50.326,51.07,2626461,0
2016-10-21,50.422,50.935,50.354,50.771,2269941,0
2016-10-24,51.11,51.701,50.954,51.167,2490817,0
2016-10-25,51.1,51.381,50.775,51.003,1663914,0
2016-10-26,50.674,50.771,49.908,50.461,1764088,0
2016-10-27,50.634,50.907,49.327,49.414,2355899,0
2016-10-28,49.626,49.898,49.191,49.482,2379196,0
2016-10-31,49.842,50.703,49.59,50.538,3239752,0
2016-11-01,50.344,50.393,49.007,49.201,2962657,0
2016-11-02,49.356,49.356,48.291,48.3,2442317,0
2016-11-03,48.318,48.464,47.592,47.748,3341489,0
2016-11-04,47.883,48.039,47.563,47.806,2944031,0
2016-11-07,48.562,49.279,48.425,49.24,3121404,0
2016-11-08,49.385,49.636,49.114,49.462,2861614,0
2016-11-09,48.145,48.271,46.639,47.07,6838465,0
2016-11-10,47.186,47.186,45.112,45.549,7431454,0
2016-11-11,45.325,45.621,44.918,44.938,6053955,0
2016-11-14,44.928,46.41,44.501,46.334,7143850,0
2016-11-15,46.517,47.302,46.081,46.546,4664016,0
2016-11-16,46.304,46.721,46.125,46.644,3054838,0
2016-11-17,46.634,47.225,46.508,46.526,2273376,0
2016-11-18,46.575,47.491,46.526,47.447,4250526,0
2016-11-21,47.67,48.165,47.196,47.389,3178038,0
2016-11-22,47.592,48.232,47.592,48.193,3317166,0
2016-11-23,47.806,48.202,44.889,48.165,2522969,0
2016-11-25,48.049,48.94,48.024,48.155,1229260,0
2016-11-28,48.514,49.414,48.514,49.036,3345664,0
2016-11-29,49.172,49.953,49.076,49.842,3948324,0
2016-11-30,49.356,49.842,48.94,49.317,3942815,0
2016-12-01,49.114,49.182,48.232,48.398,2410974,0
2016-12-02,48.6,49.269,48.039,48.398,3410027,0
2016-12-05,48.668,49.056,48.388,49.026,2662038,0
2016-12-06,49.269,49.56,48.853,49.124,1993234,0
2016-12-07,49.279,50.907,49.279,50.887,3646505,0
2016-12-08,50.558,51.11,50.354,50.848,2327750,0
2016-12-09,51.013,51.624,50.713,50.761,1835399,0
2016-12-12,50.8,51.363,50.577,51.303,2300862,0
2016-12-13,51.74,51.846,50.877,51.545,2420301,0
2016-12-14,51.575,51.72,50.044,50.151,2928894,0
2016-12-15,50.053,50.893,49.819,50.131,2977199,0
2016-12-16,50.766,51.587,50.648,51.264,4279924,0
2016-12-19,51.567,51.997,51.206,51.273,2400232,0
2016-12-20,51.283,51.85,50.873,51.235,2702500,0
2016-12-21,51.303,51.811,50.688,50.698,2611314,0
2016-12-22,50.601,50.981,50.067,50.698,2130676,0
2016-12-23,50.805,51.02,50.307,50.551,1262394,0
2016-12-27,50.718,51.01,50.414,50.834,1799254,0
2016-12-28,50.834,51.01,50.151,50.356,1134864,0
2016-12-29,50.492,51.152,50.238,51.059,1317045,0
2016-12-30,51.088,51.802,50.317,51.567,2042643,0
2017-01-03,52.036,52.251,51.078,51.577,1780162,0
2017-01-04,51.83,52.612,51.597,52.495,1463420,0
2017-01-05,52.232,52.563,51.919,52.515,1861032,0
2017-01-06,52.515,52.984,52.289,52.856,1610400,0
2017-01-09,52.954,52.993,52.359,52.456,1957577,0
2017-01-10,52.251,52.476,51.235,51.254,2399790,0
2017-01-11,51.186,51.527,50.971,51.04,3281816,0
2017-01-12,51.05,51.557,50.718,51.47,3392564,0
2017-01-13,51.567,51.83,51.069,51.088,1859980,0
2017-01-17,51.127,51.606,51.078,51.313,2527846,0
2017-01-18,51.323,52.026,51.323,51.626,3310087,0
2017-01-19,51.42,51.782,51.283,51.537,2293919,0
2017-01-20,51.606,51.787,51.225,51.353,2790333,0
2017-01-23,51.283,51.626,51.127,51.606,3925681,0
2017-01-24,52.007,52.485,50.209,50.628,5077704,0
2017-01-25,50.688,50.844,50.171,50.591,2780810,0
2017-01-26,50.854,51.03,49.721,49.759,3255587,0
2017-01-27,49.702,49.956,48.051,48.109,4826260,0
2017-01-30,48.187,48.236,47.504,47.611,3722378,0
2017-01-31,47.66,48.168,47.494,47.718,4837306,0
2017-02-01,47.708,47.909,47.211,47.318,4000438,0
2017-02-02,47.337,48.178,47.327,47.924,3074876,0
2017-02-03,48.393,49.14,48.148,49.047,4632137,0
2017-02-06,48.89,49.154,48.138,48.246,2984623,0
2017-02-07,48.333,48.9,47.561,47.601,2689454,0
2017-02-08,47.708,48.313,47.561,48.226,2654504,0
2017-02-09,48.305,48.46,48.051,48.275,1868393,0
2017-02-10,48.216,48.959,48.216,48.95,1981154,0
2017-02-13,49.095,49.252,48.773,48.813,2235615,0
2017-02-14,48.637,48.822,47.991,48.763,2843947,0
2017-02-15,48.988,49.067,47.816,48.266,2597793,0
2017-02-16,48.413,49.272,48.305,48.959,2647510,0
2017-02-17,48.978,49.135,48.285,49.027,3340302,0
2017-02-21,49.027,49.749,49.007,49.575,2832670,0
2017-02-22,49.448,49.74,49.077,49.174,1968538,0
2017-02-23,49.476,49.535,48.793,49.389,2590550,0
2017-02-24,49.272,49.97,49.164,49.896,2647361,0
2017-02-27,49.984,50.444,49.721,50.414,2080880,0
2017-02-28,50.346,50.464,49.506,49.867,3594925,0
2017-03-01,49.916,50.087,49.496,49.809,2549911,0
2017-03-02,49.721,49.906,49.389,49.867,2249751,0
2017-03-03,49.829,49.974,49.339,49.956,2337196,0
2017-03-06,49.702,49.799,49.085,49.418,2329925,0
2017-03-07,49.428,49.535,48.998,49.379,1729643,0
2017-03-08,49.164,49.237,48.714,48.773,3034610,0
2017-03-09,48.87,49.115,48.051,48.158,2011547,0
2017-03-10,48.92,48.92,47.826,48.256,2423404,0
2017-03-13,48.758,48.866,48.305,48.58,2959702,0
2017-03-14,48.482,48.768,48.098,48.65,2498222,0
2017-03-15,48.837,50.168,48.728,49.971,3487905,0
2017-03-16,49.911,50.187,49.743,49.971,3193285,0
2017-03-17,50.266,50.69,50.064,50.246,5225282,0
2017-03-20,50.316,51.045,50.246,50.769,2673397,0
2017-03-21,50.828,51.055,49.665,49.685,4968317,0
2017-03-22,49.891,49.891,49.221,49.587,2826410,0
2017-03-23,49.517,50.537,49.439,50.128,2794739,0
2017-03-24,50.236,50.512,50.197,50.296,2208786,0
2017-03-27,50.039,50.276,49.034,49.153,2402918,0
2017-03-28,49.182,49.655,48.728,49.577,2992083,0
2017-03-29,49.448,49.921,49.231,49.911,2561782,0
2017-03-30,49.901,50.517,49.635,50.444,2002092,0
2017-03-31,50.384,51.193,50.251,51.133,3791317,0
2017-04-03,51.045,51.637,50.917,51.489,3563807,0
2017-04-04,51.38,51.833,51.163,51.745,2751308,0
2017-04-05,51.843,52.306,51.794,51.912,2423883,0
2017-04-06,51.804,52.414,51.469,52.296,2506846,0
2017-04-07,52.218,53.253,52.218,52.809,3328846,0
2017-04-10,52.878,53.568,52.681,53.421,2722383,0
2017-04-11,53.371,53.938,53.263,53.795,3134562,0
2017-04-12,53.972,54.326,53.765,54.14,3524446,0
2017-04-13,54.169,54.326,53.775,53.785,3165335,0
2017-04-17,54.041,54.494,53.854,54.464,3376029,0
2017-04-18,54.702,55.125,53.696,53.775,4398948,0
2017-04-19,53.725,53.854,53.115,53.519,3207070,0
2017-04-20,53.657,53.78,52.986,53.745,2370724,0
2017-04-21,53.725,53.972,53.439,53.568,2884392,0
2017-04-24,54.218,54.376,52.858,53.558,4018486,0
2017-04-25,53.716,54.1,53.558,54.07,2273522,0
2017-04-26,53.972,54.198,53.519,53.667,2086479,0
2017-04-27,53.765,54.464,53.716,54.11,2410031,0
2017-04-28,53.992,53.992,53.529,53.627,3151201,0
2017-05-01,53.765,54.278,53.765,53.972,2458328,0
2017-05-02,54.031,54.238,53.637,53.814,1903990,0
2017-05-03,53.814,54.012,52.986,53.045,2102692,0
2017-05-04,52.848,53.371,52.386,53.331,2370500,0
2017-05-05,53.489,53.873,53.429,53.873,1946559,0
2017-05-08,53.952,54.09,53.657,54.012,2144022,0
2017-05-09,53.942,53.982,53.075,53.421,1853369,0
2017-05-10,53.449,54.002,53.321,53.844,1993673,0
2017-05-11,53.499,53.933,53.273,53.834,1281574,0
2017-05-12,53.795,53.982,53.351,53.568,1709846,0
2017-05-15,53.686,54.366,53.509,54.208,2039330,0
2017-05-16,54.07,54.198,53.607,54.041,1987369,0
2017-05-17,53.854,54.839,53.816,54.534,3198686,0
2017-05-18,54.416,54.504,53.381,53.982,3049166,0
2017-05-19,54.061,54.958,53.814,54.446,3092263,0
2017-05-22,54.474,54.79,54.376,54.612,1815225,0
2017-05-23,54.82,55.086,54.593,54.889,1720368,0
2017-05-24,55.027,55.175,54.889,55.066,2831987,0
2017-05-25,55.223,55.293,54.894,55.095,1612282,0
2017-05-26,55.195,55.195,54.632,54.987,1302050,0
2017-05-30,54.958,55.343,54.879,55.027,2324330,0
2017-05-31,55.105,55.204,54.446,54.741,3659485,0
2017-06-01,54.711,55.199,54.416,55.105,3260455,0
2017-06-02,55.333,56.229,55.204,56.062,4898744,0
2017-06-05,56.091,56.091,55.549,55.599,2077914,0
2017-06-06,55.549,55.924,55.313,55.667,2200838,0
2017-06-07,55.756,55.943,55.441,55.943,3329164,0
2017-06-08,55.845,55.983,54.899,55.647,2653683,0
2017-06-09,55.628,56.318,55.519,56.308,2197115,0
2017-06-12,56.407,57.083,56.338,56.944,2673130,0
2017-06-13,56.844,56.934,56.576,56.805,1791106,0
2017-06-14,57.242,57.53,56.973,57.44,2782639,0
2017-06-15,57.033,58.324,57.018,58.116,4419306,0
2017-06-16,58.185,58.324,57.5,57.738,4364472,0
2017-06-19,57.679,58.255,57.55,58.195,2932298,0
2017-06-20,58.225,58.304,56.983,57.281,2215490,0
2017-06-21,57.321,57.674,57.227,57.659,2657327,0
2017-06-22,57.45,57.5,57.112,57.252,1863358,0
2017-06-23,57.818,58.672,57.708,58.126,3186923,0
2017-06-26,58.344,58.707,58.145,58.662,2406506,0
2017-06-27,58.99,59.089,58.309,58.324,5521715,0
2017-06-28,58.523,58.831,58.145,58.791,3765618,0
2017-06-29,58.861,59,58.235,58.294,3423067,0
2017-06-30,58.374,58.622,58.19,58.245,2611605,0
2017-07-03,58.523,58.91,58.155,58.791,1016320,0
2017-07-05,58.861,58.92,57.852,58.136,2259377,0
2017-07-06,57.897,58.026,56.824,56.894,2546629,0
2017-07-07,57.132,57.485,56.894,57.361,2263301,0
2017-07-10,57.45,57.679,56.805,56.894,1968577,0
2017-07-11,56.884,57.023,56.209,56.556,2632825,0
2017-07-12,57.093,57.49,57.013,57.401,1841997,0
2017-07-13,57.5,57.5,56.983,57.162,1524828,0
2017-07-14,57.371,57.828,57.371,57.689,1766766,0
2017-07-17,57.679,58.434,57.47,58.126,2033148,0
2017-07-18,58.136,60.062,58.136,59.715,3520564,0
2017-07-19,59.735,59.884,59.367,59.715,3095803,0
2017-07-20,59.735,59.844,58.771,58.771,2346585,0
2017-07-21,58.642,58.93,58.384,58.592,2660966,0
2017-07-24,58.563,60.033,58.255,59.894,2868235,0
2017-07-25,60.102,60.102,59.337,59.864,2504087,0
2017-07-26,59.913,61.036,59.765,60.728,2039760,0
2017-07-27,60.509,61.125,59.993,60.748,1519046,0
2017-07-28,60.807,61.225,60.579,61.135,1602719,0
2017-07-31,61.384,61.393,60.291,60.4,3312263,0
2017-08-01,60.658,61.056,60.341,60.927,2105269,0
2017-08-02,60.956,61.165,60.49,60.788,1390074,0
2017-08-03,60.778,61.046,60.4,60.708,1763382,0
2017-08-04,60.817,61.185,60.708,60.946,1642542,0
2017-08-07,60.897,60.897,60.028,60.241,1587647,0
2017-08-08,60.053,60.758,59.943,60.37,1942832,0
2017-08-09,60.37,60.495,60.053,60.331,1687155,0
2017-08-10,60.013,60.202,59.288,59.536,1781261,0
2017-08-11,59.635,59.635,58.955,59.308,1758840,0
2017-08-14,59.715,61.006,59.715,60.917,2148855,0
2017-08-15,60.827,61.513,60.549,61.473,1596584,0
2017-08-16,61.523,62.446,61.513,61.83,2410072,0
2017-08-17,61.751,62.042,60.887,60.887,1560909,0
2017-08-18,60.678,61.006,60.202,60.817,1965158,0
2017-08-21,60.927,61.751,60.698,61.672,1791498,0
2017-08-22,61.781,61.88,61.016,61.284,1326726,0
2017-08-23,61.264,62.556,61.135,62.387,1425358,0
2017-08-24,62.575,62.654,61.781,61.85,1902341,0
2017-08-25,62.178,62.476,61.84,62.158,1312112,0
2017-08-28,62.277,62.417,61.642,62.009,1357197,0
2017-08-29,61.9,62.327,61.612,61.761,1407698,0
2017-08-30,61.681,62.069,61.423,62.039,1833932,0
2017-08-31,62.317,63.152,62.228,62.933,3011369,0
2017-09-01,63.003,63.708,62.933,63.35,1769708,0
2017-09-05,63.817,63.867,62.998,63.082,2278831,0
2017-09-06,63.37,63.539,62.635,62.714,1811829,0
2017-09-07,62.933,63.628,62.744,63.281,2330557,0
2017-09-08,63.112,63.807,62.843,63.539,1419801,0
2017-09-11,63.777,64.691,63.738,64.691,1840556,0
2017-09-12,64.651,64.92,63.777,64.224,1608069,0
2017-09-13,64.105,64.105,63.32,63.579,1876891,0
2017-09-14,63.827,65.049,63.489,64.85,2566113,0
2017-09-15,64.95,65.43,64.09,65.2,4188325,0
2017-09-18,65.1,65.44,64.4,65.03,3528783,0
2017-09-19,65.11,65.26,64.55,64.75,2334381,0
2017-09-20,64.7,64.95,64.185,64.62,2540099,0
2017-09-21,64.57,65.01,64.31,64.36,1673509,0
2017-09-22,64.32,64.7,63.59,63.68,1807350,0
2017-09-25,63.38,64.18,63.26,64.02,2035809,0
2017-09-26,63.7,64.01,63.47,63.66,1630628,0
2017-09-27,63.5,63.67,62.11,62.91,2549432,0
2017-09-28,63.04,63.81,62.91,63.55,1830712,0
2017-09-29,63.31,63.7,62.86,63.46,2514990,0
2017-10-02,63.68,63.99,63.15,63.59,1669162,0
2017-10-03,63.63,63.875,63.27,63.69,1395290,0
2017-10-04,63.71,64.13,63.48,64.08,1358026,0
2017-10-05,64.21,64.71,64.04,64.57,1665452,0
2017-10-06,64.34,64.54,63.57,64.52,1201776,0
2017-10-09,64.62,64.87,64.6,64.83,941073,0
2017-10-10,64.98,65.54,64.62,64.72,1527547,0
2017-10-11,64.54,64.81,64.13,64.5,2123671,0
2017-10-12,64.43,65.08,64.33,65.08,2699522,0
2017-10-13,65.37,65.63,64.945,65.21,1696805,0
2017-10-16,65.25,65.46,64.655,65,1949539,0
2017-10-17,64.97,64.97,63.742,64.31,2389301,0
2017-10-18,64.35,65.4,64.27,65.31,3551667,0
2017-10-19,65.3,65.45,64.225,64.55,2404105,0
2017-10-20,64.58,64.58,64.1088,64.44,2558476,0
2017-10-23,64.68,64.68,64.11,64.46,1579509,0
2017-10-24,64.37,64.75,63.55,64.04,2639223,0
2017-10-25,64.01,64.78,63.75,64.03,2062637,0
2017-10-26,64.31,64.44,63.61,64.27,2267051,0
2017-10-27,64.21,64.81,63.88,64.69,1304435,0
2017-10-30,64.65,64.66,63.99,64.08,1852698,0
2017-10-31,64.2,64.63,63.78,64.58,1906399,0
2017-11-01,64.6,65.05,64.32,65,1727433,0
2017-11-02,65.22,66.25,64.9505,65.94,2383431,0
2017-11-03,65.59,66.83,65.44,66.27,2415032,0
2017-11-06,66.38,66.75,66.255,66.54,1491512,0
2017-11-07,66.68,66.68,66.23,66.53,2267679,0
2017-11-08,66.49,67.05,66.4,66.72,1712681,0
2017-11-09,66.25,66.86,65.91,66.48,1599615,0
2017-11-10,66.03,66.89,66,66.22,1587602,0
