Date,Open,High,Low,Close,Volume,OpenInt
1997-06-02,2.5972,2.7839,2.5972,2.7329,9356034,0
1997-06-03,2.7074,2.7414,2.6734,2.6734,3135957,0
1997-06-04,2.6649,2.7414,2.6649,2.7244,4291558,0
1997-06-05,2.7414,2.7414,2.6906,2.6906,3414961,0
1997-06-06,2.6734,2.7839,2.6397,2.7584,5350074,0
1997-06-09,2.7839,2.9196,2.7753,2.8772,1377107,0
1997-06-10,2.9196,2.9196,2.7925,2.8262,1050976,0
1997-06-11,2.7925,2.8433,2.7244,2.7753,1991669,0
1997-06-12,2.7753,2.7753,2.7074,2.7329,1744712,0
1997-06-13,2.7753,2.7753,2.7244,2.7244,1186706,0
1997-06-16,2.7074,2.7329,2.6906,2.6906,677714,0
1997-06-17,2.6649,2.6906,2.5972,2.6397,1580704,0
1997-06-18,2.6397,2.6397,2.5293,2.5716,639068,0
1997-06-19,2.5972,2.6311,2.5716,2.5801,415676,0
1997-06-20,2.5972,2.6311,2.5801,2.5801,685254,0
1997-06-23,2.5801,2.6311,2.5462,2.5462,415676,0
1997-06-24,2.5801,2.6397,2.5462,2.6397,887909,0
1997-06-25,2.6397,2.7839,2.6141,2.75,2396034,0
1997-06-26,2.7753,2.9112,2.7753,2.8772,1136750,0
1997-06-27,2.8772,2.8772,2.8433,2.8433,1385589,0
1997-06-30,2.8687,2.8772,2.8433,2.8772,1982242,0
1997-07-01,2.8687,2.9027,2.8517,2.8772,3113337,0
1997-07-02,2.9027,2.9027,2.8772,2.8858,331789,0
1997-07-03,2.8772,2.9451,2.8687,2.8858,998191,0
1997-07-07,2.8858,2.9196,2.7839,2.8262,509935,0
1997-07-08,2.7925,2.7925,2.7329,2.7584,654150,0
1997-07-09,2.7925,2.8433,2.7584,2.7839,835125,0
1997-07-10,2.7753,2.8687,2.7753,2.8262,928440,0
1997-07-11,2.8433,2.8772,2.8433,2.8772,276175,0
1997-07-14,2.8262,2.8772,2.8262,2.8262,502395,0
1997-07-15,2.8262,2.8433,2.8093,2.8262,306338,0
1997-07-16,2.8093,2.8687,2.8093,2.8262,679598,0
1997-07-17,2.8687,2.8687,2.8262,2.8517,123478,0
1997-07-18,2.8433,2.8517,2.8093,2.8433,222449,0
1997-07-21,2.8433,2.8772,2.8262,2.8687,960488,0
1997-07-22,2.8517,2.9027,2.8517,2.9027,307281,0
1997-07-23,2.9196,2.9367,2.8772,2.9367,201712,0
1997-07-24,2.9536,3.0554,2.9367,3.0554,204539,0
1997-07-25,3.0554,3.1573,3.0385,3.0979,501451,0
1997-07-28,3.1489,3.1489,3.0724,3.0895,332730,0
1997-07-29,3.0385,3.0385,2.9705,2.9961,465634,0
1997-07-30,2.9705,2.9705,2.9705,2.9705,8484,0
1997-07-31,2.9705,2.9961,2.9705,2.9961,1798439,0
1997-08-01,3.0046,3.0046,2.9877,2.9961,236587,0
1997-08-04,2.9877,3.0214,2.9877,3.0046,356294,0
1997-08-05,2.9877,3.0385,2.9877,3.0214,528786,0
1997-08-06,3.0046,3.0895,3.0046,3.0895,665459,0
1997-08-07,3.0895,3.0895,3.0724,3.0809,883196,0
1997-08-08,3.0554,3.0638,3.0214,3.0638,481657,0
1997-08-11,3.0385,3.0724,2.8262,2.8433,2255591,0
1997-08-12,2.8687,2.8687,2.5972,2.7244,3030389,0
1997-08-13,2.7414,2.7414,2.7074,2.7074,2133055,0
1997-08-14,2.7329,2.7329,2.7074,2.7074,187573,0
1997-08-15,2.7074,2.7074,2.6906,2.6906,40531,0
1997-08-18,2.6906,2.7329,2.6397,2.6649,143272,0
1997-08-19,2.6397,2.6649,2.5972,2.6311,3864571,0
1997-08-20,2.6311,2.6311,2.3171,2.4444,8261700,0
1997-08-21,2.4783,2.4783,2.4359,2.4444,2501603,0
1997-08-22,2.4274,2.4954,2.4274,2.4954,2107606,0
1997-08-25,2.5123,2.5801,2.4954,2.5716,2126457,0
1997-08-26,2.5801,2.7329,2.5801,2.7329,2979490,0
1997-08-27,2.8433,2.8858,2.8433,2.8858,1256456,0
1997-08-28,2.8858,2.8858,2.8517,2.8772,1118842,0
1997-08-29,2.9027,2.9961,2.8687,2.9196,2207518,0
1997-09-02,2.9367,2.9536,2.8858,2.8858,325190,0
1997-09-03,2.8858,2.9112,2.8517,2.8687,1198017,0
1997-09-04,2.8517,2.8772,2.8517,2.8772,350639,0
1997-09-05,2.8858,2.8858,2.8433,2.8687,1403499,0
1997-09-08,2.8858,2.8858,2.8433,2.8517,3248125,0
1997-09-09,2.8602,2.9196,2.8433,2.9027,1916262,0
1997-09-10,2.8772,2.9027,2.8687,2.9027,1595785,0
1997-09-11,2.8687,2.8858,2.8517,2.8517,884139,0
1997-09-12,2.8687,2.8687,2.8262,2.8517,1388418,0
1997-09-15,2.8433,2.8772,2.8433,2.8687,268636,0
1997-09-16,2.8687,2.8858,2.8687,2.8858,1088678,0
1997-09-17,2.8687,2.9027,2.8687,2.9027,57498,0
1997-09-18,2.9027,2.9196,2.8772,2.9027,455267,0
1997-09-19,2.9196,2.9196,2.8772,2.9196,57498,0
1997-09-22,2.9027,2.9027,2.8772,2.8772,741809,0
1997-09-23,2.8772,2.8772,2.8433,2.8517,789880,0
1997-09-24,2.8858,2.8858,2.8517,2.8858,480716,0
1997-09-25,2.8687,2.9705,2.8687,2.9367,316707,0
1997-09-26,2.9536,2.9705,2.9367,2.9705,184746,0
1997-09-29,2.9536,3.0724,2.9367,3.0724,471290,0
1997-09-30,3.0895,3.1998,3.0895,3.1827,1727746,0
1997-10-01,3.1658,3.1998,3.1573,3.1658,2503488,0
1997-10-02,3.1658,3.1827,3.1658,3.1658,18852,0
1997-10-03,3.1827,3.1998,3.1658,3.1998,1649511,0
1997-10-06,3.1998,3.1998,3.1658,3.1827,199827,0
1997-10-07,3.1827,3.2082,3.1827,3.2082,303510,0
1997-10-08,3.1827,3.2082,3.1658,3.1827,100855,0
1997-10-09,3.1573,3.1573,3.1149,3.1573,90487,0
1997-10-10,3.0979,3.1317,3.0895,3.0895,116881,0
1997-10-13,3.0979,3.1317,3.0554,3.0554,418504,0
1997-10-14,3.0554,3.0724,3.0554,3.0724,636240,0
1997-10-15,3.0638,3.0638,3.0214,3.0214,86718,0
1997-10-16,3.0214,3.0554,2.9027,2.9027,519360,0
1997-10-17,2.9027,2.9112,2.8858,2.8858,83889,0
1997-10-20,2.9196,2.9451,2.9196,2.9196,109339,0
1997-10-21,2.9451,2.9451,2.9027,2.9027,229047,0
1997-10-22,2.9027,2.9196,2.9027,2.9196,410965,0
1997-10-23,2.8772,2.9027,2.8262,2.8433,472232,0
1997-10-24,2.8772,2.8772,2.8093,2.8093,459979,0
1997-10-27,2.7925,2.8093,2.266,2.2831,1352600,0
1997-10-28,2.2407,2.6311,2.2407,2.5207,2857899,0
1997-10-29,2.6311,2.7668,2.6311,2.7414,676771,0
1997-10-30,2.7584,2.7584,2.6311,2.6311,564604,0
1997-10-31,2.6311,2.6481,2.6311,2.6481,2273499,0
1997-11-03,2.6649,2.6649,2.6397,2.6649,197941,0
1997-11-04,2.6397,2.6734,2.6397,2.6734,933152,0
1997-11-05,2.6906,2.6906,2.6397,2.6397,111224,0
1997-11-06,2.6397,2.6906,2.6397,2.6397,153640,0
1997-11-07,2.6481,2.6481,2.5207,2.5462,314821,0
1997-11-10,2.5631,2.5716,2.5293,2.5293,1327150,0
1997-11-11,2.5462,2.5801,2.5462,2.5462,183803,0
1997-11-12,2.5462,2.5716,2.5123,2.5377,845492,0
1997-11-13,2.5462,2.5631,2.5207,2.5462,2529882,0
1997-11-14,2.5293,2.5716,2.5293,2.5716,1232893,0
1997-11-17,2.5972,2.6397,2.5631,2.6141,467519,0
1997-11-18,2.6481,2.6734,2.6481,2.6649,177205,0
1997-11-19,2.7414,2.7839,2.7414,2.7839,269577,0
1997-11-20,2.7584,2.7925,2.7584,2.7925,14138,0
1997-11-21,2.7414,2.7839,2.7414,2.7584,115938,0
1997-11-24,2.7668,2.7753,2.7414,2.7753,427930,0
1997-11-25,2.7839,2.7925,2.7753,2.7925,478829,0
1997-11-26,2.7753,2.8433,2.7753,2.8262,87659,0
1997-11-28,2.7925,2.8433,2.7925,2.8433,53728,0
1997-12-01,2.8433,2.8433,2.7584,2.7584,155524,0
1997-12-02,2.7584,2.7584,2.7074,2.7074,538212,0
1997-12-03,2.7074,2.7244,2.6734,2.7244,181918,0
1997-12-04,2.6734,2.6734,2.6397,2.6481,1355428,0
1997-12-05,2.6649,2.6734,2.6397,2.6734,2107606,0
1997-12-08,2.6734,2.7074,2.6734,2.6734,445839,0
1997-12-09,2.6649,2.7074,2.6397,2.7074,621159,0
1997-12-10,2.6481,2.6649,2.6397,2.6481,481657,0
1997-12-11,2.6311,2.6649,2.6311,2.6397,935038,0
1997-12-12,2.6311,2.6649,2.6311,2.6649,213965,0
1997-12-15,2.6481,2.6481,2.6397,2.6397,235644,0
1997-12-16,2.6311,2.6649,2.6311,2.6649,68808,0
1997-12-17,2.6311,2.6649,2.6311,2.6311,51841,0
1997-12-18,2.6311,2.6397,2.5801,2.5801,128190,0
1997-12-19,2.5716,2.5801,2.5462,2.5801,132903,0
1997-12-22,2.5462,2.5801,2.5462,2.5801,101799,0
1997-12-23,2.5801,2.5972,2.5462,2.5462,408137,0
1997-12-24,2.5631,2.5801,2.5293,2.5801,213023,0
1997-12-26,2.5293,2.5293,2.5293,2.5293,6598,0
1997-12-29,2.5972,2.5972,2.5631,2.5631,448668,0
1997-12-30,2.5631,2.5972,2.5631,2.5716,85774,0
1997-12-31,2.5972,2.6649,2.5972,2.6649,112167,0
1998-01-02,2.6481,2.6734,2.6311,2.6481,152697,0
1998-01-05,2.6649,2.7329,2.6649,2.7074,430758,0
1998-01-06,2.6734,2.6906,2.6734,2.6906,171549,0
1998-01-07,2.6481,2.6734,2.6141,2.6734,24507,0
1998-01-08,2.6481,2.6481,2.5631,2.5716,820987,0
1998-01-09,2.5631,2.5801,2.5207,2.5207,583457,0
1998-01-12,2.5462,2.5631,2.4954,2.5462,790824,0
1998-01-13,2.5801,2.6141,2.5716,2.5972,533500,0
1998-01-14,2.5801,2.6649,2.5801,2.6481,839837,0
1998-01-15,2.6397,2.6481,2.6397,2.6481,567431,0
1998-01-16,2.6481,2.6481,2.6397,2.6397,393998,0
1998-01-20,2.6481,2.6649,2.5972,2.5972,42416,0
1998-01-21,2.5972,2.6397,2.5801,2.5801,225276,0
1998-01-22,2.6397,2.6397,2.5631,2.5631,65038,0
1998-01-23,2.5207,2.5801,2.4954,2.5207,820987,0
1998-01-26,2.4954,2.5462,2.3595,2.402,380801,0
1998-01-27,2.4613,2.4954,2.4188,2.4188,400595,0
1998-01-28,2.4954,2.4954,2.3595,2.3849,1572221,0
1998-01-29,2.4444,2.6311,2.4188,2.6057,3701505,0
1998-01-30,2.6311,2.6311,2.5462,2.6311,718245,0
1998-02-02,2.5972,2.6481,2.5716,2.6397,67866,0
1998-02-03,2.6481,2.7839,2.6311,2.7753,1922861,0
1998-02-04,2.8687,2.9027,2.8093,2.8602,4644083,0
1998-02-05,2.9027,2.9027,2.8517,2.8772,1589187,0
1998-02-06,2.8858,3.1489,2.8517,3.0638,2806056,0
1998-02-09,3.0638,3.0724,2.9536,2.9961,921842,0
1998-02-10,3.0046,3.0046,2.9451,2.9961,2069903,0
1998-02-11,2.9877,3.0724,2.9877,3.0724,203597,0
1998-02-12,3.0554,3.0979,3.0385,3.0724,2493119,0
1998-02-13,3.1317,3.1658,3.0554,3.1658,2329111,0
1998-02-17,3.1827,3.3269,3.1489,3.3016,744637,0
1998-02-18,3.2677,3.2677,3.2082,3.2337,1610868,0
1998-02-19,3.2677,3.3269,3.2677,3.3269,2011463,0
1998-02-20,3.3269,3.395,3.2761,3.3779,715417,0
1998-02-23,3.4204,3.5138,3.3779,3.4883,1143348,0
1998-02-24,3.5307,3.5307,3.4713,3.4713,544809,0
1998-02-25,3.5307,3.7006,3.5307,3.641,1318667,0
1998-02-26,3.6581,3.8618,3.6155,3.8533,2589263,0
1998-02-27,3.9806,4.3116,3.8872,3.9211,4080422,0
1998-03-02,4.0315,4.1079,3.9552,4.0231,707877,0
1998-03-03,3.9211,4.0399,3.8108,3.8108,721073,0
1998-03-04,3.8108,3.9552,3.8108,3.8957,1254571,0
1998-03-05,3.8702,3.9806,3.8108,3.8108,1312069,0
1998-03-06,3.9552,3.9806,3.8702,3.9211,800249,0
1998-03-09,3.8193,3.8278,3.7006,3.7006,164008,0
1998-03-10,3.8193,3.8193,3.6835,3.7174,213023,0
1998-03-11,3.7684,3.7684,3.6071,3.6071,629643,0
1998-03-12,3.5817,3.7006,3.4629,3.4629,281830,0
1998-03-13,3.4459,3.5392,3.4289,3.4883,923727,0
1998-03-16,3.5563,3.6835,3.5307,3.6835,1889870,0
1998-03-17,3.6326,3.8702,3.6326,3.8193,632470,0
1998-03-18,3.8533,3.8533,3.7429,3.8193,472232,0
1998-03-19,3.8193,3.8872,3.7429,3.7938,593824,0
1998-03-20,3.8447,3.8957,3.7938,3.8957,361008,0
1998-03-23,3.7938,3.8957,3.7938,3.8193,1039664,0
1998-03-24,3.7684,3.8702,3.7684,3.7684,559892,0
1998-03-25,3.7684,3.9211,3.7429,3.7429,623044,0
1998-03-26,3.8193,3.8957,3.7684,3.8957,50900,0
1998-03-27,3.8957,3.9806,3.8447,3.9636,555178,0
1998-03-30,3.9806,4.006,3.8872,3.9552,191343,0
1998-03-31,3.8702,3.9211,3.8193,3.9211,238472,0
1998-04-01,3.9381,4.006,3.8957,3.9127,1912491,0
1998-04-02,3.8702,3.8957,3.8447,3.8702,171549,0
1998-04-03,3.8447,3.8447,3.7174,3.7174,522188,0
1998-04-06,3.8702,3.8872,3.7684,3.8872,193229,0
1998-04-07,3.8872,3.8872,3.7684,3.7684,66922,0
1998-04-08,3.7684,4.006,3.7684,3.9636,441126,0
1998-04-09,3.9211,4.0571,3.9211,4.0315,256382,0
1998-04-13,4.0315,4.0571,4.006,4.0315,458093,0
1998-04-14,4.0315,4.0571,4.006,4.006,227160,0
1998-04-15,4.0315,4.0571,4.006,4.0571,262980,0
1998-04-16,4.006,4.0571,4.006,4.0399,224334,0
1998-04-17,4.0315,4.1079,4.006,4.0399,419449,0
1998-04-20,4.1079,4.1079,4.006,4.0824,677714,0
1998-04-21,4.1503,4.1927,4.1079,4.1503,526901,0
1998-04-22,4.1927,4.2183,4.1419,4.1419,223390,0
1998-04-23,4.2183,4.2183,4.0571,4.2183,155524,0
1998-04-24,4.0824,4.2183,4.0824,4.1079,250727,0
1998-04-27,4.0315,4.1419,3.9806,4.0824,246013,0
1998-04-28,4.1673,4.1673,3.9806,3.9806,448668,0
1998-04-29,4.006,4.1079,3.9806,4.0231,352524,0
1998-04-30,3.9806,4.0655,3.9806,4.0655,7540,0
1998-05-01,4.0655,4.0824,3.9975,4.0655,159297,0
1998-05-04,3.9806,4.1079,3.9806,4.0399,152697,0
1998-05-05,3.9806,4.0315,3.9806,3.9975,204539,0
1998-05-06,3.9806,4.0315,3.9211,3.9211,2348906,0
1998-05-07,3.8872,3.9211,3.8872,3.9211,106511,0
1998-05-08,3.8957,3.9975,3.8957,3.9975,65038,0
1998-05-11,3.8957,3.9211,3.8108,3.8108,521245,0
1998-05-12,3.7684,3.7854,3.4883,3.5731,4621461,0
1998-05-13,3.6071,3.6751,3.5817,3.6581,2450703,0
1998-05-14,3.6581,3.8447,3.6581,3.8447,3514875,0
1998-05-15,3.8957,3.9636,3.8702,3.9127,700336,0
1998-05-18,3.8533,3.9806,3.8533,3.9042,138558,0
1998-05-19,3.8533,3.9975,3.8533,3.8957,155524,0
1998-05-20,3.9211,3.9806,3.9127,3.9211,722959,0
1998-05-21,3.9211,4.006,3.9127,3.9127,139502,0
1998-05-22,3.8702,3.9211,3.8702,3.9211,533500,0
1998-05-27,3.7174,3.8193,3.7174,3.8193,749349,0
1998-05-28,3.7429,3.7515,3.7006,3.7006,640954,0
1998-05-29,3.7854,3.7854,3.6581,3.7259,285602,0
1998-06-01,3.7174,3.7684,3.7174,3.7684,14138,0
1998-06-02,3.7174,3.7684,3.7174,3.7684,164008,0
1998-06-03,3.7684,3.8872,3.7174,3.8108,968028,0
1998-06-04,3.8278,3.8447,3.7684,3.8108,524073,0
1998-06-05,3.8108,3.8278,3.8108,3.8278,21680,0
1998-06-08,3.7684,3.8278,3.7429,3.8193,78234,0
1998-06-09,3.7259,3.7515,3.7006,3.7429,514647,0
1998-06-10,3.6581,3.8872,3.6326,3.8702,814387,0
1998-06-11,3.8702,3.8702,3.7854,3.8702,481657,0
1998-06-12,3.8702,3.9211,3.7684,3.8957,899219,0
1998-06-15,3.8193,3.8193,3.7854,3.7938,643780,0
1998-06-16,3.7854,3.9127,3.7684,3.8533,394941,0
1998-06-17,3.8702,3.8702,3.8193,3.8193,140444,0
1998-06-18,3.8193,3.8447,3.7429,3.7854,229988,0
1998-06-19,3.8447,3.8447,3.6835,3.6835,44301,0
1998-06-22,3.7684,3.7684,3.6326,3.6326,32991,0
1998-06-23,3.7174,3.7174,3.4459,3.4459,188516,0
1998-06-24,3.395,3.5563,3.395,3.4713,541041,0
1998-06-25,3.5563,3.6071,3.4713,3.6071,581572,0
1998-06-26,3.6071,3.6581,3.5138,3.6581,226219,0
1998-06-29,3.6071,3.7429,3.6071,3.7429,245071,0
1998-06-30,3.7684,3.7854,3.6326,3.7854,91431,0
1998-07-01,3.7684,3.9211,3.7684,3.8533,1421408,0
1998-07-02,3.9211,3.9552,3.8447,3.8533,284658,0
1998-07-06,3.9381,4.0824,3.8702,4.0824,235644,0
1998-07-07,4.074,4.1079,3.9636,4.1079,964258,0
1998-07-08,4.0571,4.2946,4.0571,4.2351,1329034,0
1998-07-09,4.2692,4.2692,4.0315,4.1673,235644,0
1998-07-10,4.2692,4.2692,4.2183,4.2437,442070,0
1998-07-13,4.3116,4.5662,4.3116,4.4813,1051917,0
1998-07-14,4.5662,4.5748,4.4898,4.5748,2264074,0
1998-07-15,4.5832,4.6172,4.5067,4.5748,445839,0
1998-07-16,4.4813,4.5748,4.4813,4.5748,171549,0
1998-07-17,4.5067,4.5153,4.2946,4.3116,5264300,0
1998-07-20,4.4304,4.4813,4.3795,4.4645,826641,0
1998-07-21,4.4558,4.4558,4.3455,4.3455,352524,0
1998-07-22,4.4048,4.4048,4.3201,4.3201,532557,0
1998-07-23,4.3795,4.3795,4.2437,4.2437,342156,0
1998-07-24,4.2437,4.2777,4.1673,4.2437,142330,0
1998-07-27,4.1503,4.2692,4.1503,4.1673,388342,0
1998-07-28,4.1673,4.1927,4.1419,4.1419,1057573,0
1998-07-29,4.1673,4.2183,4.1419,4.1419,415676,0
1998-07-30,4.1419,4.2097,4.1419,4.1503,332730,0
1998-07-31,4.1673,4.2097,4.1419,4.1419,120650,0
1998-08-03,4.1079,4.1163,4.1079,4.1163,56555,0
1998-08-04,4.1419,4.1673,4.0571,4.0571,388342,0
1998-08-05,4.1419,4.1419,4.0399,4.0399,1314897,0
1998-08-06,4.0399,4.0994,4.0399,4.0994,1260228,0
1998-08-07,4.0824,4.1673,4.0824,4.1673,581572,0
1998-08-10,4.1927,4.2097,4.1419,4.1843,1131094,0
1998-08-11,4.0824,4.1927,4.0571,4.1248,316707,0
1998-08-12,4.2183,4.2183,4.0824,4.1419,57498,0
1998-08-13,4.0824,4.2183,4.0315,4.0315,1229122,0
1998-08-14,4.074,4.074,3.8957,3.9211,190402,0
1998-08-17,3.9975,3.9975,3.8447,3.8447,46187,0
1998-08-18,3.9127,3.9381,3.8447,3.8533,517475,0
1998-08-19,3.8108,3.8702,3.8108,3.8278,454323,0
1998-08-20,3.8193,3.8193,3.6326,3.6326,1083965,0
1998-08-21,3.6155,3.6155,3.4713,3.5563,248840,0
1998-08-24,3.5307,3.5563,3.4799,3.4968,813445,0
1998-08-25,3.5817,3.5817,3.4289,3.4968,720130,0
1998-08-26,3.3695,3.395,3.2932,3.3016,356294,0
1998-08-27,3.1827,3.2506,3.0214,3.0724,1346002,0
1998-08-28,3.1573,3.2082,3.1317,3.1317,3004940,0
1998-08-31,3.1998,3.1998,3.0979,3.1317,36760,0
1998-09-01,3.0385,3.0979,2.9196,3.0554,1478906,0
1998-09-02,3.0979,3.4204,3.0895,3.4204,1310185,0
1998-09-03,3.395,3.4204,3.2932,3.3779,1011386,0
1998-09-04,3.4204,3.4968,3.361,3.4035,548581,0
1998-09-08,3.4204,3.4883,3.4035,3.4459,926555,0
1998-09-09,3.395,3.4629,3.3779,3.4629,2311201,0
1998-09-10,3.5138,3.5138,3.4204,3.4629,891679,0
1998-09-11,3.4629,3.5731,3.4629,3.5731,3573314,0
1998-09-14,3.5138,3.6581,3.5138,3.6581,2708970,0
1998-09-15,3.6581,3.8108,3.6155,3.8108,652264,0
1998-09-16,3.7429,3.8278,3.6835,3.7684,1493043,0
1998-09-17,3.641,3.7429,3.641,3.7174,1340346,0
1998-09-18,3.7174,3.7938,3.7174,3.7684,1525093,0
1998-09-21,3.6326,3.8108,3.6326,3.8108,568376,0
1998-09-22,3.7259,3.8193,3.6581,3.6581,1906835,0
1998-09-23,3.8193,3.8193,3.6581,3.7684,126305,0
1998-09-24,3.6835,3.7174,3.6581,3.6835,935980,0
1998-09-25,3.6326,3.6835,3.4968,3.4968,241299,0
1998-09-28,3.4968,3.5731,3.4968,3.5731,32991,0
1998-09-29,3.5987,3.5987,3.395,3.395,221506,0
1998-09-30,3.3441,3.6326,3.3269,3.6326,1893640,0
1998-10-01,3.5307,3.5563,3.3441,3.4204,659806,0
1998-10-02,3.4713,3.4713,3.2082,3.2082,968970,0
1998-10-05,3.1658,3.1827,3.0724,3.0895,180033,0
1998-10-06,3.1998,3.1998,2.9705,3.0724,107454,0
1998-10-07,2.9705,2.9705,2.7839,2.7925,1031180,0
1998-10-08,2.6311,2.6397,2.334,2.4868,1011386,0
1998-10-09,2.5972,2.9196,2.5716,2.9196,501451,0
1998-10-12,2.9027,3.0895,2.9027,3.0724,476002,0
1998-10-13,3.1149,3.2082,3.0979,3.1742,305395,0
1998-10-14,3.1658,3.2506,3.1658,3.2166,181918,0
1998-10-15,3.2677,3.2761,3.1317,3.2761,286542,0
1998-10-16,3.2761,3.2761,3.1827,3.1998,301624,0
1998-10-19,3.1317,3.2677,3.1149,3.2082,130075,0
1998-10-20,3.3441,3.4459,3.2932,3.4035,784225,0
1998-10-21,3.361,3.5563,3.361,3.5563,331789,0
1998-10-22,3.5392,3.6581,3.4713,3.5307,677714,0
1998-10-23,3.4713,3.4968,3.395,3.4289,89546,0
1998-10-26,3.395,3.4035,3.3441,3.3441,7540,0
1998-10-27,3.3441,3.3441,3.2082,3.2932,393055,0
1998-10-28,3.2337,3.2337,3.1658,3.1827,210196,0
1998-10-29,3.1573,3.1827,3.1233,3.1489,2679750,0
1998-10-30,3.1149,3.2166,3.1149,3.1149,352524,0
1998-11-02,3.2337,3.2337,3.0979,3.1998,507107,0
1998-11-03,3.2082,3.2761,3.1998,3.2506,907702,0
1998-11-04,3.2506,3.2677,3.2166,3.2337,759717,0
1998-11-05,3.2677,3.4459,3.2166,3.3441,1075483,0
1998-11-06,3.4883,3.641,3.3441,3.5392,486370,0
1998-11-09,3.6326,3.6751,3.5817,3.641,274290,0
1998-11-10,3.6751,3.7515,3.6071,3.7174,2201864,0
1998-11-11,3.7429,3.7429,3.5731,3.5731,57498,0
1998-11-12,3.5563,3.5817,3.4459,3.4459,936923,0
1998-11-13,3.5563,3.5563,3.2761,3.3441,1727746,0
1998-11-16,3.2337,3.2337,3.1149,3.1827,2478039,0
1998-11-17,3.1658,3.1658,3.0895,3.0895,235644,0
1998-11-18,3.1827,3.1827,2.9961,2.9961,155524,0
1998-11-19,3.0214,3.1489,3.0214,3.0979,1684387,0
1998-11-20,3.0724,3.1573,3.0214,3.0554,127249,0
1998-11-23,3.0724,3.0724,3.0724,3.0724,11312,0
1998-11-24,3.0214,3.0554,2.9877,3.0214,444896,0
1998-11-25,3.0214,3.0214,2.9877,2.9877,210196,0
1998-11-27,3.0046,3.0046,3.0046,3.0046,12252,0
1998-11-30,3.0214,3.0214,2.8772,2.8858,275233,0
1998-12-01,2.8433,2.8687,2.7584,2.8687,2458245,0
1998-12-02,2.9451,3.1658,2.8517,3.1658,1438374,0
1998-12-03,3.1573,3.1998,3.0214,3.0724,736154,0
1998-12-04,3.0979,3.1998,3.0724,3.1914,680542,0
1998-12-07,3.2082,3.2082,3.1149,3.1998,679598,0
1998-12-08,3.2082,3.2082,3.0724,3.1658,85774,0
1998-12-09,3.0724,3.1827,3.0638,3.1742,90487,0
1998-12-10,3.1742,3.1827,2.9705,3.0385,426045,0
1998-12-11,3.1149,3.1317,2.9961,3.0724,645666,0
1998-12-14,3.0979,3.0979,3.0214,3.0638,153640,0
1998-12-15,3.0638,3.0979,3.0638,3.0979,201712,0
1998-12-16,3.1573,3.1573,3.0554,3.1573,155524,0
1998-12-17,3.1149,3.2082,3.0724,3.1827,391170,0
1998-12-18,3.1827,3.2506,3.1827,3.2337,318591,0
1998-12-21,3.2677,3.4459,3.2337,3.4204,359122,0
1998-12-22,3.4968,3.641,3.4459,3.641,880368,0
1998-12-23,3.6835,3.8108,3.6326,3.7938,707877,0
1998-12-24,3.7938,3.8193,3.7938,3.8193,17909,0
1998-12-28,3.8193,3.8533,3.7684,3.8447,404367,0
1998-12-29,3.8702,4.0315,3.8702,4.006,647551,0
1998-12-30,3.9806,4.0655,3.9806,4.0315,101799,0
1998-12-31,4.0824,4.0824,3.9806,4.006,136674,0
1999-01-04,4.0994,4.0994,4.0315,4.0571,160238,0
1999-01-05,4.0231,4.0824,4.006,4.0571,172492,0
1999-01-06,4.0571,4.0571,4.006,4.0315,127249,0
1999-01-07,4.006,4.0315,3.8108,3.8702,686197,0
1999-01-08,3.9381,3.9381,3.6835,3.7515,535385,0
1999-01-11,3.6751,3.7515,3.6071,3.7429,377033,0
1999-01-12,3.6835,3.6835,3.5563,3.5563,456207,0
1999-01-13,3.5563,3.5563,3.5138,3.5392,859630,0
1999-01-14,3.5392,3.5392,3.361,3.361,169664,0
1999-01-15,3.395,3.4629,3.395,3.4629,678656,0
1999-01-19,3.4883,3.4883,3.1827,3.2337,5008862,0
1999-01-20,3.361,3.4968,3.2677,3.4968,3551635,0
1999-01-21,3.4883,3.4968,3.4289,3.4968,19795,0
1999-01-22,3.3779,3.4968,3.3779,3.4459,259209,0
1999-01-25,3.4968,3.5817,3.4713,3.5392,602307,0
1999-01-26,3.5731,3.9127,3.5563,3.8447,1071711,0
1999-01-27,3.8533,3.9127,3.7174,3.7259,448668,0
1999-01-28,3.7684,3.7684,3.6071,3.6751,611734,0
1999-01-29,3.6155,3.6581,3.6155,3.6326,1465709,0
1999-02-01,3.6155,3.6326,3.6071,3.6155,1421408,0
1999-02-02,3.6071,3.6581,3.5817,3.641,343099,0
1999-02-03,3.6326,3.7174,3.6071,3.7174,1148061,0
1999-02-04,3.7684,3.9806,3.7429,3.9806,835125,0
1999-02-05,3.9466,3.9466,3.8193,3.8702,969914,0
1999-02-08,3.9127,3.9127,3.8447,3.8872,243186,0
1999-02-09,3.8702,3.9381,3.8447,3.8957,323305,0
1999-02-10,3.8193,4.0315,3.8193,4.006,1709837,0
1999-02-11,4.0824,4.2097,4.0315,4.1079,1193304,0
1999-02-12,4.0994,4.1419,4.0315,4.0655,340270,0
1999-02-16,4.1503,4.1503,3.9806,4.0315,535385,0
1999-02-17,4.0655,4.0824,4.0571,4.0571,741809,0
1999-02-18,4.0655,4.0824,4.006,4.006,1539231,0
1999-02-19,4.1419,4.1419,3.9636,4.0994,412849,0
1999-02-22,4.0994,4.0994,4.0315,4.0824,220564,0
1999-02-23,4.0315,4.0994,4.0315,4.0571,81062,0
1999-02-24,4.0824,4.0824,3.9552,4.0315,277118,0
1999-02-25,3.9975,4.0315,3.9806,4.0315,485428,0
1999-02-26,4.0315,4.1248,4.0231,4.0231,67866,0
1999-03-01,4.0315,4.1248,4.006,4.1248,57498,0
1999-03-02,4.0231,4.0571,4.006,4.006,163066,0
1999-03-03,4.0571,4.0571,4.006,4.0231,1422351,0
1999-03-04,4.0315,4.0399,4.006,4.0315,643780,0
1999-03-05,4.0571,4.0655,4.006,4.0655,574030,0
1999-03-08,4.0655,4.1248,4.0399,4.1079,389285,0
1999-03-09,4.0315,4.1419,4.0315,4.0908,1690042,0
1999-03-10,4.0655,4.1419,4.0655,4.1419,86718,0
1999-03-11,4.1419,4.1927,4.1419,4.1759,214908,0
1999-03-12,4.1927,4.1927,4.0315,4.1503,375145,0
1999-03-15,4.0824,4.1927,4.0824,4.1927,103683,0
1999-03-16,4.1927,4.2437,4.1843,4.2437,104628,0
1999-03-17,4.1503,4.2437,4.1503,4.2437,127249,0
1999-03-18,4.1503,4.3455,4.1503,4.2946,57498,0
1999-03-19,4.3455,4.4473,4.2946,4.422,289371,0
1999-03-22,4.4645,4.4645,4.3795,4.388,344985,0
1999-03-23,4.388,4.4645,4.3625,4.3625,180033,0
1999-03-24,4.422,4.422,4.3116,4.3371,115938,0
1999-03-25,4.3455,4.388,4.3116,4.3371,1196132,0
1999-03-26,4.2946,4.422,4.2946,4.3455,612676,0
1999-03-29,4.354,4.422,4.2946,4.3371,2428082,0
1999-03-30,4.2946,4.2946,4.2351,4.2692,835125,0
1999-03-31,4.2777,4.3455,4.2522,4.3201,5176640,0
1999-04-01,4.3455,4.4558,4.3455,4.3795,41473,0
1999-04-05,4.4304,4.5324,4.422,4.4645,541041,0
1999-04-06,4.4645,4.6172,4.4645,4.5832,508050,0
1999-04-07,4.4645,4.6172,4.4645,4.5662,151756,0
1999-04-08,4.5324,4.6172,4.4645,4.5324,188516,0
1999-04-09,4.4558,4.5492,4.4558,4.5324,818159,0
1999-04-12,4.5237,4.7019,4.5237,4.6935,934095,0
1999-04-13,4.719,4.7614,4.6935,4.7614,288430,0
1999-04-14,4.8463,4.9313,4.7869,4.9313,806847,0
1999-04-15,4.9565,5.1265,4.9565,5.0669,823814,0
1999-04-16,4.9481,5.1179,4.9481,5.0246,29219,0
1999-04-19,5.1179,5.1942,4.9989,4.9989,689026,0
1999-04-20,4.9989,4.9989,4.9737,4.9737,136674,0
1999-04-21,4.8547,4.8718,4.7019,4.7444,730498,0
1999-04-22,4.77,4.77,4.6681,4.6681,113109,0
1999-04-23,4.6595,4.6766,4.6595,4.6681,904875,0
1999-04-26,4.719,4.719,4.6426,4.6766,291258,0
1999-04-27,4.6172,4.6681,4.6172,4.6426,862459,0
1999-04-28,4.6341,4.6595,4.6341,4.6426,451495,0
1999-04-29,4.6681,4.6681,4.6341,4.6595,238472,0
1999-04-30,4.6681,4.7614,4.6681,4.7444,1143348,0
1999-05-03,4.736,4.8037,4.736,4.8037,217736,0
1999-05-04,4.7444,4.8123,4.6681,4.77,198883,0
1999-05-05,4.8294,5.0924,4.8294,4.9565,429816,0
1999-05-06,5.0585,5.0585,4.9313,4.9737,142330,0
1999-05-07,5.0585,5.0669,4.9905,4.9905,42416,0
1999-05-10,5.016,5.016,4.9313,4.9565,22622,0
1999-05-11,5.016,5.084,5.016,5.0246,23564,0
1999-05-12,4.9737,5.1433,4.9313,5.1433,98029,0
1999-05-13,5.0924,5.0924,4.9905,4.9905,76350,0
1999-05-14,5.0415,5.084,4.9481,4.9905,93316,0
1999-05-17,4.9737,4.9905,4.8887,4.9141,1162199,0
1999-05-18,4.9056,5.0246,4.9056,4.9905,718245,0
1999-05-19,4.9565,5.0585,4.9565,5.0585,21680,0
1999-05-20,5.016,5.084,5.016,5.084,771028,0
1999-05-21,5.084,5.0924,4.9481,5.0669,591939,0
1999-05-24,5.0415,5.0924,4.9481,4.9737,443955,0
1999-05-25,5.0924,5.0924,4.9481,5.0924,39588,0
1999-05-26,4.9989,5.0924,4.9905,5.084,11312,0
1999-05-27,4.9905,5.1265,4.9905,5.0415,626815,0
1999-05-28,4.9989,4.9989,4.6172,4.6681,423218,0
1999-06-01,4.6172,4.6172,4.4048,4.5492,344985,0
1999-06-02,4.4813,4.5916,4.4645,4.5916,122535,0
1999-06-03,4.6172,4.7529,4.5916,4.719,91431,0
1999-06-04,4.6935,4.7614,4.6681,4.7444,687140,0
1999-06-07,4.77,4.9313,4.6681,4.8802,943522,0
1999-06-08,5.084,5.6186,5.0246,5.415,8714138,0
1999-06-09,5.3046,5.381,5.3046,5.3046,4049317,0
1999-06-10,5.2961,5.3302,5.1008,5.1433,385516,0
1999-06-11,5.0924,5.1433,5.0415,5.0924,447724,0
1999-06-14,5.1008,5.1008,4.9905,5.033,256382,0
1999-06-15,5.0669,5.0669,4.9821,5.033,267692,0
1999-06-16,4.9905,5.0924,4.9481,5.0246,384572,0
1999-06-17,5.016,5.1349,5.016,5.1349,135730,0
1999-06-18,5.1433,5.2283,5.0585,5.2283,229047,0
1999-06-21,5.1603,5.2622,5.1603,5.2622,885081,0
1999-06-22,5.2283,5.3555,5.2283,5.3386,846436,0
1999-06-23,5.2537,5.4405,5.2367,5.4234,694681,0
1999-06-24,5.3386,5.5168,5.3386,5.4658,805906,0
1999-06-25,5.5168,5.678,5.5083,5.5677,2117031,0
1999-06-28,5.5508,5.5508,5.4658,5.5168,188516,0
1999-06-29,5.5508,5.5931,5.4913,5.5253,908645,0
1999-06-30,5.5083,5.6186,5.5083,5.6186,869059,0
1999-07-01,5.5508,5.6186,5.5508,5.6017,1094333,0
1999-07-02,5.5508,5.6186,5.4658,5.4658,918071,0
1999-07-06,5.415,5.4658,5.3555,5.3555,2807940,0
1999-07-07,5.3555,5.381,5.2367,5.2961,179090,0
1999-07-08,5.2791,5.3386,5.2706,5.2791,591939,0
1999-07-09,5.2961,5.3046,5.2537,5.3046,117821,0
1999-07-12,5.2537,5.2706,5.2283,5.2537,675829,0
1999-07-13,5.1858,5.2961,5.1858,5.2961,1108473,0
1999-07-14,5.2112,5.364,5.2112,5.3386,1531689,0
1999-07-15,5.3302,5.5677,5.3302,5.4829,1528862,0
1999-07-16,5.4658,5.6102,5.4489,5.5847,1176337,0
1999-07-19,5.5422,6.0769,5.5422,5.9497,1251744,0
1999-07-20,5.8902,5.8902,5.4829,5.5168,1203672,0
1999-07-21,5.5083,5.6102,5.5083,5.6102,790824,0
1999-07-22,5.5168,5.6526,5.5168,5.6102,1132979,0
1999-07-23,5.6186,5.7545,5.6102,5.7545,1196132,0
1999-07-26,5.5422,5.678,5.5253,5.5931,634356,0
1999-07-27,5.6611,5.6611,5.5508,5.6186,16024,0
1999-07-28,5.6186,5.6186,5.5253,5.5422,98971,0
1999-07-29,5.5168,5.5253,5.4913,5.4913,974626,0
1999-07-30,5.5253,5.5422,5.5083,5.5168,858690,0
1999-08-02,5.4913,5.5168,5.4913,5.5083,1211213,0
1999-08-03,5.5083,5.5083,5.4489,5.4913,730498,0
1999-08-04,5.415,5.4913,5.3555,5.3725,665459,0
1999-08-05,5.3555,5.3725,5.3302,5.3386,2384724,0
1999-08-06,5.3555,5.3555,5.2961,5.3046,3267920,0
1999-08-09,5.2791,5.381,5.2706,5.2706,1247973,0
1999-08-10,5.2537,5.2537,5.1688,5.1942,2624139,0
1999-08-11,5.1603,5.1942,5.0924,5.1942,636240,0
1999-08-12,5.1603,5.2367,5.1603,5.1942,459979,0
1999-08-13,5.1942,5.2112,5.1433,5.1942,246955,0
1999-08-16,5.1858,5.2283,5.1858,5.1942,121592,0
1999-08-17,5.1688,5.2283,5.1008,5.1008,457151,0
1999-08-18,5.0924,5.1433,5.0669,5.0924,1410097,0
1999-08-19,5.0924,5.1942,5.0585,5.0924,2895601,0
1999-08-20,5.0669,5.084,4.9565,4.9565,3401765,0
1999-08-23,4.9481,4.9905,4.9481,4.9481,101799,0
1999-08-24,4.9481,4.9565,4.8887,4.9313,168721,0
1999-08-25,4.8887,4.9141,4.8463,4.8463,119707,0
1999-08-26,4.8463,4.9141,4.8463,4.8463,572145,0
1999-08-27,4.9056,4.9056,4.736,4.7444,363836,0
1999-08-30,4.8294,4.8802,4.77,4.8123,137616,0
1999-08-31,4.8802,4.8802,4.8037,4.8718,693738,0
1999-09-01,4.9313,4.9313,4.8037,4.8037,235644,0
1999-09-02,4.9313,4.9481,4.8294,4.8463,800249,0
1999-09-03,4.8547,4.9905,4.8547,4.9905,16024,0
1999-09-07,4.9481,5.1942,4.8802,5.1942,99913,0
1999-09-08,5.0924,5.1688,5.084,5.1433,203597,0
1999-09-09,5.0924,5.2537,5.0924,5.2537,22622,0
1999-09-10,5.1942,5.1942,5.1179,5.1179,262980,0
1999-09-13,5.0669,5.1433,5.0669,5.1433,285602,0
1999-09-14,5.016,5.1688,4.9905,4.9905,32047,0
1999-09-15,5.0585,5.0585,4.9313,4.9905,24507,0
1999-09-16,4.9141,5.084,4.9141,4.9481,192286,0
1999-09-17,4.9481,5.0755,4.9481,4.9989,749349,0
1999-09-20,4.9989,5.2706,4.9989,5.1008,179090,0
1999-09-21,5.0924,5.1942,5.0924,5.1265,257323,0
1999-09-22,5.1008,5.2706,5.1008,5.1942,787996,0
1999-09-23,5.0924,5.2537,5.0924,5.1179,445839,0
1999-09-24,5.1688,5.2706,5.0924,5.1858,111224,0
1999-09-27,5.2112,5.2112,4.9989,4.9989,1076424,0
1999-09-28,5.0415,5.0415,4.8802,4.8802,914301,0
1999-09-29,4.8802,4.9737,4.8802,4.8802,2812653,0
1999-09-30,4.8802,4.9989,4.8294,4.8718,379859,0
1999-10-01,4.8463,4.9313,4.77,4.8037,127249,0
1999-10-04,4.8123,4.9313,4.8123,4.8718,26393,0
1999-10-05,4.9056,4.9056,4.8123,4.8123,6598,0
1999-10-06,4.8547,4.9905,4.8123,4.9905,31105,0
1999-10-07,4.9821,5.0924,4.9821,5.0585,755947,0
1999-10-08,5.1433,5.1433,5.1433,5.1433,17909,0
1999-10-11,5.0415,5.0669,4.9481,5.0246,628701,0
1999-10-12,4.9481,4.9737,4.8294,4.8294,190402,0
1999-10-13,4.8294,4.9565,4.8294,4.8547,31105,0
1999-10-14,4.8037,4.9905,4.7869,4.7869,197941,0
1999-10-15,4.719,4.8802,4.6766,4.7019,93316,0
1999-10-18,4.719,4.719,4.6681,4.6935,69750,0
1999-10-19,4.8037,4.8294,4.6426,4.719,568376,0
1999-10-20,4.719,4.8037,4.6935,4.7614,476945,0
1999-10-21,4.8463,4.8547,4.7444,4.8547,624928,0
1999-10-22,4.719,4.77,4.719,4.719,137616,0
1999-10-25,4.719,4.7614,4.6426,4.6426,530672,0
1999-10-26,4.4898,4.4898,4.2946,4.422,2802286,0
1999-10-27,4.3455,4.4645,4.3201,4.4473,2151906,0
1999-10-28,4.3625,4.4898,4.3625,4.3795,4958904,0
1999-10-29,4.5067,4.5067,4.3116,4.3795,4090790,0
1999-11-01,4.3795,4.388,4.2437,4.2437,303510,0
1999-11-02,4.2351,4.3455,4.1248,4.1759,923727,0
1999-11-03,4.1503,4.2522,4.1503,4.1503,442070,0
1999-11-04,4.1503,4.2946,4.1503,4.2437,634356,0
1999-11-05,4.2351,4.4048,4.2351,4.4048,1035895,0
1999-11-08,4.3455,4.5748,4.3371,4.5662,206424,0
1999-11-09,4.6766,4.9313,4.6681,4.8887,810617,0
1999-11-10,4.9481,5.1688,4.8802,4.9141,466576,0
1999-11-11,4.8718,5.0924,4.8718,5.0585,416620,0
1999-11-12,5.1179,5.3386,5.0585,5.2622,147041,0
1999-11-15,5.1688,5.5508,5.1688,5.5168,499567,0
1999-11-17,5.8223,6.0345,5.8223,5.975,496739,0
1999-11-18,6.0431,6.0431,5.8479,5.9411,522188,0
1999-11-19,5.9158,5.9158,5.7289,5.7545,712590,0
1999-11-22,5.7629,5.8394,5.7289,5.7289,682427,0
1999-11-23,5.7289,5.7798,5.5083,5.5083,610791,0
1999-11-24,5.6186,5.6186,5.381,5.4405,1405384,0
1999-11-26,5.5168,5.5168,5.2791,5.2961,439241,0
1999-11-29,5.2961,5.3131,5.2367,5.2452,468461,0
1999-11-30,5.2961,5.2961,5.1603,5.2961,96144,0
1999-12-01,5.2537,5.415,5.1942,5.3302,472232,0
1999-12-02,5.4658,5.7036,5.3131,5.6611,440185,0
1999-12-03,5.5677,5.678,5.5083,5.5931,140444,0
1999-12-06,5.5508,5.6186,5.5422,5.5508,131018,0
1999-12-07,5.5508,5.7205,5.5508,5.6526,218678,0
1999-12-08,5.5253,5.678,5.4489,5.4658,4084192,0
1999-12-09,5.5083,5.6611,5.5083,5.5677,498623,0
1999-12-10,5.6186,5.6611,5.5931,5.6186,172492,0
1999-12-13,5.678,5.678,5.5677,5.6186,63153,0
1999-12-14,5.5253,5.6186,5.5168,5.5508,120650,0
1999-12-16,5.6611,5.7375,5.5677,5.6356,277118,0
1999-12-17,5.7205,5.7798,5.5677,5.6186,82947,0
1999-12-20,5.678,5.678,5.5083,5.6186,209252,0
1999-12-21,5.5508,5.7629,5.5508,5.6611,178147,0
1999-12-22,5.6526,5.7289,5.6526,5.6526,32047,0
1999-12-23,5.6186,5.7289,5.6186,5.678,27335,0
1999-12-27,5.678,5.9666,5.678,5.9497,413792,0
1999-12-28,5.9411,5.9411,5.7798,5.797,191343,0
1999-12-29,5.7205,5.9072,5.678,5.9072,5656,0
1999-12-30,5.9497,5.9666,5.6526,5.6526,33933,0
1999-12-31,5.9158,5.9326,5.7289,5.8479,66922,0
2000-01-03,5.7545,5.9922,5.7545,5.7883,60325,0
2000-01-04,5.7289,5.9411,5.7289,5.7545,177205,0
2000-01-05,5.9158,5.9158,5.7798,5.9072,230932,0
2000-01-06,5.9072,6.0431,5.8394,5.8732,65980,0
2000-01-07,5.9497,6.0175,5.8394,5.9411,112167,0
2000-01-10,5.9411,6.0853,5.9411,6.0769,147041,0
2000-01-11,6.1194,6.4843,6.1194,6.34,331789,0
2000-01-12,6.3739,6.4674,6.34,6.4164,82006,0
2000-01-13,6.4164,6.5014,6.3571,6.4589,232817,0
2000-01-14,6.3655,6.3911,6.2636,6.2636,359122,0
2000-01-18,6.1872,6.3571,6.1278,6.2212,286542,0
2000-01-19,6.2212,6.4164,6.2044,6.4164,622101,0
2000-01-20,6.5777,6.756,6.5267,6.6286,240358,0
2000-01-21,6.6796,6.7136,6.5863,6.6711,1284735,0
2000-01-24,6.7474,6.7474,6.6032,6.6711,446783,0
2000-01-25,6.6881,6.7644,6.6201,6.6881,682427,0
2000-01-26,6.6881,6.8239,6.6881,6.79,949177,0
2000-01-27,6.7813,6.8917,6.7813,6.8917,1448743,0
2000-01-28,6.7984,7.0529,6.7984,6.9766,399654,0
2000-01-31,6.9766,7.2313,6.9766,7.2313,837952,0
2000-02-01,7.2397,7.3245,7.002,7.019,805906,0
2000-02-02,7.0275,7.0275,6.8492,6.8833,1683445,0
2000-02-03,6.8239,6.8748,6.7644,6.79,891679,0
2000-02-04,6.756,6.756,6.4164,6.5014,377033,0
2000-02-07,6.5523,6.7389,6.5099,6.7389,1169739,0
2000-02-08,6.7136,6.8917,6.6286,6.8917,937865,0
2000-02-09,6.9172,7.1125,6.7644,6.8153,2714625,0
2000-02-10,6.7813,6.8239,6.7813,6.8239,1522265,0
2000-02-11,6.7644,6.8663,6.5267,6.5267,203597,0
2000-02-14,6.756,6.756,6.5099,6.5777,250727,0
2000-02-15,6.4419,6.5777,6.4164,6.4164,339329,0
2000-02-16,6.3655,6.4674,6.3571,6.3655,92372,0
2000-02-17,6.3996,6.6541,6.3996,6.6541,2790974,0
2000-02-18,6.5437,6.7136,6.5437,6.6117,224334,0
2000-02-22,6.722,6.9172,6.722,6.9172,1349773,0
2000-02-23,6.7644,6.9172,6.756,6.8408,171549,0
2000-02-24,6.8917,7.002,6.8408,6.9852,369491,0
2000-02-25,6.6881,6.9511,6.6881,6.8833,2337595,0
2000-02-28,7.4265,7.4265,6.8408,6.8917,221978,0
2000-02-29,7.087,7.2141,6.8408,7.2141,241299,0
2000-03-01,7.2653,8.3854,7.2653,8.063,1198017,0
2000-03-02,7.8509,9.3102,7.8509,8.5128,240358,0
2000-03-03,9.3025,9.4972,8.9627,9.3865,116408,0
2000-03-06,9.1748,9.761,9.124,9.633,189458,0
2000-03-07,8.5891,9.0137,8.5128,8.6487,433586,0
2000-03-08,8.8099,8.8099,8.2751,8.4364,414736,0
2000-03-09,8.5891,9.1493,8.4873,9.039,391642,0
2000-03-10,8.8353,9.973,8.8353,9.864,389285,0
2000-03-13,9.4972,9.855,9.4972,9.726,453852,0
2000-03-14,9.734,9.921,9.734,9.795,908175,0
2000-03-15,9.548,9.973,9.548,9.71,354880,0
2000-03-16,9.734,9.761,9.4639,9.4639,114053,0
2000-03-17,9.734,9.948,9.3366,9.4972,371847,0
2000-03-20,9.811,9.811,9.4208,9.6,175791,0
2000-03-21,9.4639,9.4639,9.0137,9.1493,246955,0
2000-03-22,9.1832,9.285,8.9117,8.9117,246484,0
2000-03-23,9.251,9.251,8.8862,8.9117,672530,0
2000-03-24,8.8609,9.0899,8.8609,8.8609,175791,0
2000-03-27,9.0729,9.0729,8.7165,8.9627,469876,0
2000-03-28,9.0983,9.0983,8.6147,8.6487,78706,0
2000-03-29,8.9372,8.9372,8.6147,8.8609,263450,0
2000-03-30,8.6995,9.3621,8.6995,9.3621,373732,0
2000-03-31,9.4551,9.761,8.9965,9.734,463748,0
2000-04-03,9.71,9.845,9.4972,9.573,626343,0
2000-04-04,9.548,9.548,9.1493,9.3865,361950,0
2000-04-05,9.3025,9.3025,9.0137,9.285,175791,0
2000-04-06,9.124,9.2345,8.7843,8.8862,381744,0
2000-04-07,9.2345,9.2345,8.7505,8.7843,573088,0
2000-04-10,9.039,9.0475,9.0305,9.039,49015,0
2000-04-11,8.6487,8.6995,8.5383,8.5891,553293,0
2000-04-12,8.8438,8.9117,8.5128,8.5383,760661,0
2000-04-13,8.5383,9.039,8.462,8.4873,86245,0
2000-04-14,8.4194,8.4873,8.3261,8.4873,255439,0
2000-04-17,8.3854,8.3854,7.6641,8.063,540097,0
2000-04-18,7.7574,8.674,7.7574,8.3261,150813,0
2000-04-19,8.063,9.2345,8.063,8.6995,163066,0
2000-04-20,8.8609,8.8609,8.5128,8.7251,178618,0
2000-04-24,8.5383,8.6995,8.5128,8.5128,1390304,0
2000-04-25,8.8099,8.8099,8.4364,8.6147,425575,0
2000-04-26,8.8099,8.8099,8.4873,8.4873,518419,0
2000-04-27,8.4364,8.5891,8.4024,8.5891,59382,0
2000-04-28,8.5807,8.7505,8.5807,8.6487,219150,0
2000-05-01,8.6147,8.6316,8.4873,8.4873,79178,0
2000-05-02,8.4873,8.7505,8.462,8.7505,177676,0
2000-05-03,8.7251,8.7505,8.5891,8.6995,109810,0
2000-05-04,8.5891,9.4375,8.462,8.9117,32047,0
2000-05-05,8.6995,9.0137,8.6995,8.8099,11312,0
2000-05-08,8.9627,9.0137,8.6147,8.6147,38646,0
2000-05-09,8.6995,8.9372,8.5128,8.7251,260152,0
2000-05-10,8.4873,8.8099,8.4873,8.6062,177205,0
2000-05-11,8.6147,8.674,8.5212,8.6147,46657,0
2000-05-12,8.5468,8.674,8.4534,8.6062,20736,0
2000-05-15,8.4024,8.5891,8.2922,8.5383,12252,0
2000-05-16,8.6147,8.674,8.5723,8.6147,1270125,0
2000-05-17,8.5891,8.674,8.5212,8.674,584870,0
2000-05-18,8.6487,8.8862,8.6487,8.7335,444896,0
2000-05-19,8.6995,8.9372,8.6487,8.8609,97086,0
2000-05-22,8.5128,9.4972,8.5128,9.3366,355824,0
2000-05-23,8.9117,9.3366,8.9117,9.251,31105,0
2000-05-24,9.2345,9.251,8.9117,9.124,937865,0
2000-05-25,9.039,9.0729,8.9117,8.9965,1082552,0
2000-05-26,8.9117,9.0137,8.9117,8.9965,49015,0
2000-05-30,9.0899,9.0983,8.8609,8.9117,92372,0
2000-05-31,8.8269,8.8862,8.462,8.5891,132431,0
2000-06-01,8.7251,8.7251,8.5891,8.6995,20736,0
2000-06-02,8.8099,8.8269,8.5383,8.7251,28748,0
2000-06-05,8.9372,8.9627,8.674,8.7843,53256,0
2000-06-06,8.7843,8.7843,8.7843,8.7843,26393,0
2000-06-07,8.9117,8.9117,8.7165,8.7505,16967,0
2000-06-08,8.4873,8.8609,8.4873,8.4873,10839,0
2000-06-09,8.5723,8.6487,8.462,8.462,27335,0
2000-06-12,8.4364,8.4364,8.3261,8.3854,9897,0
2000-06-13,8.3686,8.3686,8.063,8.1648,214908,0
2000-06-14,8.2242,8.2242,8.1138,8.1138,160238,0
2000-06-15,8.1563,8.1648,7.9781,8.012,418033,0
2000-06-16,8.2242,8.5891,8.2242,8.36,135260,0
2000-06-19,8.4873,8.4873,8.1648,8.1648,223862,0
2000-06-20,8.2751,8.2751,8.1138,8.1479,175791,0
2000-06-21,8.1138,8.1479,7.9017,7.9187,41473,0
2000-06-22,7.9017,8.0376,7.3416,7.3756,1052860,0
2000-06-23,7.3925,7.5112,7.3756,7.4604,3992292,0
2000-06-26,7.5112,7.5112,7.4009,7.4519,1203672,0
2000-06-27,7.4604,7.6727,7.4604,7.6386,1019399,0
2000-06-28,7.6131,7.7405,7.5368,7.6386,298325,0
2000-06-29,7.7405,7.7405,7.6641,7.6895,57026,0
2000-06-30,7.7405,7.7998,7.7405,7.7405,82476,0
2000-07-03,7.7405,7.7405,7.4009,7.6895,164479,0
2000-07-05,7.7405,8.2751,7.6386,7.9611,109810,0
2000-07-06,8.1648,8.2751,8.012,8.0885,917601,0
2000-07-07,8.1648,8.1648,7.9017,7.9611,16024,0
2000-07-10,8.063,8.1648,8.063,8.0885,1296987,0
2000-07-11,8.1479,8.4873,8.063,8.3006,329902,0
2000-07-12,8.5383,9.124,8.4704,8.4788,443483,0
2000-07-13,8.5298,8.5891,8.4024,8.4024,78234,0
2000-07-14,8.7251,8.7251,8.5723,8.5723,163066,0
2000-07-17,8.7419,8.9117,8.4873,8.5891,18852,0
2000-07-18,8.9372,8.9372,8.5723,8.6487,677714,0
2000-07-19,8.8099,8.8099,8.5723,8.6147,9425,0
2000-07-20,8.7675,9.0729,8.5383,8.8099,268636,0
2000-07-21,9.0137,9.124,8.9117,9.0137,153170,0
2000-07-24,9.039,9.548,9.039,9.1493,57969,0
2000-07-25,9.0983,9.285,8.9372,9.039,180033,0
2000-07-26,9.2345,9.2345,9.124,9.1493,57026,0
2000-07-27,9.1748,9.2089,8.9627,9.039,1514723,0
2000-07-28,8.8099,8.9627,8.8099,8.9117,405308,0
2000-07-31,8.8609,9.0729,8.8609,8.9372,71636,0
2000-08-01,8.9117,9.0137,8.9117,8.9627,79178,0
2000-08-02,8.8269,8.9117,8.8099,8.8609,226690,0
2000-08-03,8.8269,8.8862,8.8099,8.8099,183803,0
2000-08-04,8.8862,8.9627,8.8609,8.8609,386929,0
2000-08-07,9.0983,9.0983,8.8099,8.8862,670173,0
2000-08-08,8.9965,8.9965,8.7505,8.8099,514177,0
2000-08-09,8.9372,8.9965,8.8269,8.9965,571674,0
2000-08-10,8.9117,8.9117,8.8269,8.8269,785638,0
2000-08-11,8.8099,8.8099,8.6656,8.7505,998662,0
2000-08-14,8.6995,8.6995,8.5891,8.5891,1366266,0
2000-08-15,8.6995,8.7251,8.4873,8.5383,732383,0
2000-08-16,8.5212,8.6995,8.5212,8.5891,470817,0
2000-08-17,8.674,8.674,8.5212,8.5212,66922,0
2000-08-18,8.5212,8.5212,8.4873,8.5128,568376,0
2000-08-21,8.5212,8.5383,8.5128,8.5383,615504,0
2000-08-22,8.5383,8.5383,8.4024,8.462,941165,0
2000-08-23,8.3854,8.4024,8.2242,8.2242,558006,0
2000-08-24,8.2498,8.3854,8.1903,8.3006,954833,0
2000-08-25,8.3854,8.3854,7.9357,8.0885,271933,0
2000-08-28,8.063,8.1138,7.9611,8.063,161181,0
2000-08-29,8.0885,8.0885,7.7998,7.7998,184746,0
2000-08-30,8.0376,8.0376,7.9017,7.9611,447252,0
2000-08-31,7.8338,7.9017,7.7658,7.7998,84360,0
2000-09-01,8.1648,8.2242,7.9017,7.9611,123007,0
2000-09-05,8.063,8.3261,7.8509,8.1648,64566,0
2000-09-06,8.1818,8.2498,8.0376,8.1648,283245,0
2000-09-07,8.2242,8.2751,8.1648,8.1648,1209328,0
2000-09-08,8.2751,8.2751,8.1138,8.1903,288430,0
2000-09-11,8.1138,8.1138,7.8762,7.9017,434059,0
2000-09-12,7.8509,7.8509,7.6641,7.6641,110754,0
2000-09-13,7.6386,7.6386,7.3416,7.4775,756890,0
2000-09-14,7.6386,7.6386,7.3416,7.4519,558950,0
2000-09-15,7.3756,7.4775,7.3756,7.3925,397297,0
2000-09-18,7.4265,7.4265,7.2992,7.3416,297384,0
2000-09-19,7.1634,7.2992,7.1634,7.2653,761132,0
2000-09-20,7.2397,7.2397,7.1634,7.1634,207839,0
2000-09-21,7.1634,7.316,7.1125,7.316,381744,0
2000-09-22,7.2141,7.8509,7.2141,7.7321,1121669,0
2000-09-25,7.6895,7.7998,7.6895,7.7658,231402,0
2000-09-26,7.7998,8.0376,7.7998,8.012,354880,0
2000-09-27,7.9611,8.063,7.9611,8.063,50429,0
2000-09-28,8.1138,8.2751,8.1138,8.2498,952475,0
2000-09-29,8.2751,8.3006,8.1479,8.1648,109810,0
2000-10-02,8.36,8.36,8.2242,8.2498,110754,0
2000-10-03,8.1138,8.5128,8.1138,8.5128,477888,0
2000-10-04,8.6487,8.6995,8.4364,8.5723,140915,0
2000-10-05,8.5383,8.6147,8.4364,8.5383,338386,0
2000-10-06,8.5128,8.6147,8.5043,8.5552,234231,0
2000-10-09,8.5383,8.6062,8.4873,8.5891,1162199,0
2000-10-10,8.5891,8.5891,8.5128,8.5807,11312,0
2000-10-11,8.6487,8.6487,8.5128,8.5891,511821,0
2000-10-12,8.5891,8.6147,8.4704,8.5128,1478906,0
2000-10-13,8.3854,8.3854,8.0799,8.3006,1145704,0
2000-10-16,8.063,8.3006,8.012,8.3006,45244,0
2000-10-17,8.3006,8.3006,8.046,8.063,723429,0
2000-10-18,8.063,8.1648,7.8509,7.8509,592411,0
2000-10-19,8.1138,8.1138,7.8762,7.9357,205954,0
2000-10-20,8.0885,8.1138,7.7998,8.0376,154111,0
2000-10-23,7.9611,7.9611,7.8762,7.9017,344041,0
2000-10-24,8.0376,8.063,7.8762,8.063,96144,0
2000-10-25,8.063,8.063,7.9017,7.9781,439241,0
2000-10-26,7.9611,7.9611,7.9611,7.9611,32991,0
2000-10-27,8.1138,8.3261,8.1138,8.2582,794594,0
2000-10-30,8.1903,8.4873,8.1903,8.462,128663,0
2000-10-31,8.3006,8.5723,8.3006,8.5552,465634,0
2000-11-01,8.4364,8.6316,8.4364,8.462,121592,0
2000-11-02,8.6487,8.8099,8.6487,8.7251,3480943,0
2000-11-03,8.7675,8.7843,8.7505,8.7843,129133,0
2000-11-06,8.708,9.1155,8.708,8.8947,144214,0
2000-11-07,9.124,9.3865,9.0729,9.3709,408137,0
2000-11-08,9.285,9.3102,9.0983,9.2345,1484563,0
2000-11-09,9.2089,9.4375,9.2089,9.251,492026,0
2000-11-10,9.251,9.3865,9.251,9.3366,1013743,0
2000-11-13,9.2089,9.3366,9.0729,9.285,1085850,0
2000-11-14,9.4375,9.523,9.251,9.4972,215378,0
2000-11-15,9.4208,9.811,9.1917,9.786,779983,0
2000-11-16,9.921,10.61,9.921,10.312,824756,0
2000-11-17,10.312,10.312,9.845,10.134,369491,0
2000-11-20,9.811,9.948,9.761,9.948,864345,0
2000-11-21,9.864,9.864,9.66,9.786,1249387,0
2000-11-22,9.633,9.811,9.573,9.726,562248,0
2000-11-24,9.66,9.71,9.573,9.66,294085,0
2000-11-27,9.548,9.761,9.548,9.573,446311,0
2000-11-28,9.66,9.761,9.573,9.761,436885,0
2000-11-29,9.855,10.024,9.71,9.973,574030,0
2000-11-30,9.761,10.288,9.761,10.288,871413,0
2000-12-01,10.151,10.873,10.151,10.805,2098180,0
2000-12-04,10.737,10.982,10.66,10.711,1434133,0
2000-12-05,10.644,10.644,10.396,10.507,3238699,0
2000-12-06,10.61,10.61,10.422,10.559,311523,0
2000-12-07,10.601,10.634,10.482,10.482,657449,0
2000-12-08,10.601,10.932,10.541,10.796,664046,0
2000-12-11,10.77,10.982,10.584,10.821,713530,0
2000-12-12,10.796,10.889,10.694,10.737,340270,0
2000-12-13,10.711,10.839,10.711,10.728,316707,0
2000-12-14,11.058,11.331,10.855,11.331,431230,0
2000-12-15,11.051,11.262,10.77,10.77,464691,0
2000-12-18,10.829,11.161,10.821,11.008,120179,0
2000-12-19,11.008,11.085,10.796,10.796,407665,0
2000-12-20,10.753,11.008,10.507,10.61,886967,0
2000-12-21,10.431,10.634,10.396,10.448,1863478,0
2000-12-22,10.422,10.711,10.422,10.703,798835,0
2000-12-26,10.737,10.737,10.61,10.634,478359,0
2000-12-27,10.634,11.356,10.634,11.22,775742,0
2000-12-28,11.245,11.407,11.085,11.407,381744,0
2000-12-29,11.407,11.908,11.373,11.815,854918,0
2001-01-02,11.67,11.67,11.331,11.44,764431,0
2001-01-03,11.17,11.296,11.118,11.245,313879,0
2001-01-04,11.483,11.644,11.296,11.509,1160786,0
2001-01-05,11.407,11.492,11.262,11.296,451025,0
2001-01-08,11.245,11.245,10.932,11.127,1009501,0
2001-01-09,11.11,11.245,10.982,11.152,998662,0
2001-01-10,11.211,11.22,11.008,11.008,561305,0
2001-01-11,11.085,11.085,10.796,10.982,1161727,0
2001-01-12,10.821,11.058,10.821,10.982,662161,0
2001-01-16,11.016,11.016,10.66,10.669,1087265,0
2001-01-17,10.737,10.737,10.61,10.634,2534594,0
2001-01-18,10.898,10.898,10.576,10.77,440657,0
2001-01-19,10.584,10.839,10.525,10.728,1882800,0
2001-01-22,10.711,10.821,10.584,10.821,901576,0
2001-01-23,10.618,10.982,10.618,10.787,1533574,0
2001-01-24,10.873,11.008,10.77,11.008,633412,0
2001-01-25,11.025,11.245,10.941,11.22,336028,0
2001-01-26,11.136,11.373,11.136,11.296,133376,0
2001-01-29,11.348,11.602,11.085,11.526,374675,0
2001-01-30,11.653,11.756,11.458,11.756,271463,0
2001-01-31,11.797,12.4,11.781,12.188,705991,0
2001-02-01,12.06,12.493,12.06,12.451,958601,0
2001-02-02,12.222,12.433,12.18,12.357,820043,0
2001-02-05,12.214,12.281,12.205,12.273,274290,0
2001-02-06,11.67,12.146,11.458,12.111,1352128,0
2001-02-07,12.01,12.357,12.001,12.333,509935,0
2001-02-08,12.205,12.214,12.026,12.205,328960,0
2001-02-09,12.222,12.255,12.044,12.095,817215,0
2001-02-12,12.095,12.281,11.985,12.146,411907,0
2001-02-13,11.966,12.12,11.966,12.12,1075012,0
2001-02-14,11.966,12.077,11.966,12.026,293141,0
2001-02-15,11.966,12.281,11.966,12.18,459507,0
2001-02-16,12.069,12.273,11.966,12.001,1294631,0
2001-02-20,12.044,12.044,11.696,11.951,439713,0
2001-02-21,11.882,12.12,11.882,12.026,568376,0
2001-02-22,11.933,11.985,11.704,11.704,1212155,0
2001-02-23,11.908,12.044,11.713,12.01,521717,0
2001-02-26,12.01,12.01,11.831,11.933,3156695,0
2001-02-27,11.933,12.01,11.815,11.858,817215,0
2001-02-28,11.858,12.001,11.848,11.985,577801,0
2001-03-01,11.933,11.933,11.756,11.831,1725391,0
2001-03-02,11.585,11.756,11.56,11.594,1462882,0
2001-03-05,11.67,11.696,11.483,11.56,567902,0
2001-03-06,11.509,11.704,11.475,11.696,2341365,0
2001-03-07,11.56,11.653,11.492,11.526,367605,0
2001-03-08,11.526,11.543,11.314,11.331,337442,0
2001-03-09,11.373,11.373,10.821,10.966,498152,0
2001-03-12,10.77,10.77,10.482,10.49,376560,0
2001-03-13,10.465,10.465,10.083,10.134,448668,0
2001-03-14,10.117,10.117,9.3865,9.4042,1104232,0
2001-03-15,9.4639,9.4972,9.3102,9.3865,392583,0
2001-03-16,9.412,9.412,9.1917,9.1917,158824,0
2001-03-19,9.1917,9.251,8.674,8.8438,634827,0
2001-03-20,8.8609,9.3865,8.8609,9.1917,1954436,0
2001-03-21,9.1917,9.1917,8.9627,9.1069,574030,0
2001-03-22,9.0137,9.0137,8.8184,8.8947,600894,0
2001-03-23,8.9117,9.3621,8.9117,9.2685,492026,0
2001-03-26,9.412,9.888,9.251,9.888,421332,0
2001-03-27,9.855,10.024,9.761,10.024,553764,0
2001-03-28,9.795,9.795,9.633,9.633,453379,0
2001-03-29,9.6,9.616,9.4972,9.4972,535385,0
2001-03-30,9.514,9.66,9.4042,9.4375,701278,0
2001-04-02,9.3621,9.4375,9.2345,9.2685,514177,0
2001-04-03,9.2089,9.3621,9.1408,9.1748,416620,0
2001-04-04,9.3366,10.448,9.251,10.381,2722638,0
2001-04-05,10.168,10.363,10.093,10.185,1125909,0
2001-04-06,10.134,10.236,9.973,10.236,492026,0
2001-04-09,10.083,10.134,9.981,9.99,1402086,0
2001-04-10,10.015,10.363,10.007,10.125,828527,0
2001-04-11,10.211,10.211,9.811,9.981,375145,0
2001-04-12,10.024,10.024,9.845,9.948,107926,0
2001-04-16,10.05,10.05,9.523,9.607,647080,0
2001-04-17,9.591,9.82,9.557,9.633,313407,0
2001-04-18,9.761,10.745,9.66,10.618,1387947,0
2001-04-19,10.576,10.576,10.321,10.396,109810,0
2001-04-20,10.77,10.77,10.321,10.422,889794,0
2001-04-23,10.355,10.499,10.355,10.406,132431,0
2001-04-24,10.396,10.601,10.396,10.422,96614,0
2001-04-25,10.567,10.634,10.388,10.474,336502,0
2001-04-26,10.685,10.982,10.66,10.847,661218,0
2001-04-27,11.034,11.254,10.914,11.254,389285,0
2001-04-30,11.068,11.245,10.948,10.948,208781,0
2001-05-01,11.271,11.271,11.034,11.271,295498,0
2001-05-02,11.289,11.449,11.245,11.407,157882,0
2001-05-03,11.161,11.195,11.034,11.136,130075,0
2001-05-04,11.136,11.161,11.093,11.127,746522,0
2001-05-07,11.136,11.17,11.085,11.11,682898,0
2001-05-08,11.025,11.187,11.025,11.136,344985,0
2001-05-09,11.136,11.211,11.136,11.195,224806,0
2001-05-10,11.211,11.492,11.211,11.483,290314,0
2001-05-11,11.254,11.509,11.254,11.407,298325,0
2001-05-14,11.407,11.518,11.271,11.458,142330,0
2001-05-15,11.271,11.44,11.271,11.373,400126,0
2001-05-16,11.22,11.492,11.22,11.449,521717,0
2001-05-17,11.458,11.628,11.415,11.466,1150888,0
2001-05-18,11.628,11.636,11.415,11.585,1378993,0
2001-05-21,11.62,11.958,11.62,11.958,181446,0
2001-05-22,11.882,12.01,11.797,11.958,90487,0
2001-05-23,11.985,12.12,11.882,11.916,422747,0
2001-05-24,11.933,12.035,11.67,11.781,184273,0
2001-05-25,12.01,12.01,11.585,11.848,247899,0
2001-05-29,11.823,11.823,11.568,11.644,110282,0
2001-05-30,11.585,11.67,11.458,11.56,71636,0
2001-05-31,11.449,11.483,11.399,11.433,721073,0
2001-06-01,11.458,11.56,11.415,11.56,596652,0
2001-06-04,11.611,11.763,11.518,11.713,126305,0
2001-06-05,11.763,11.763,11.67,11.67,378917,0
2001-06-06,11.704,11.747,11.611,11.747,470346,0
2001-06-07,11.585,11.585,11.238,11.254,864345,0
2001-06-08,11.22,11.245,10.669,10.787,1119782,0
2001-06-11,10.796,10.796,10.533,10.55,352996,0
2001-06-12,10.533,10.533,10.295,10.388,96144,0
2001-06-13,10.295,10.499,10.295,10.415,439241,0
2001-06-14,10.388,10.516,10.388,10.499,453852,0
2001-06-15,10.516,10.932,10.516,10.669,666404,0
2001-06-18,10.821,10.873,10.559,10.567,277590,0
2001-06-19,10.787,11.034,10.77,10.829,329431,0
2001-06-20,10.829,10.932,10.829,10.881,1266827,0
2001-06-21,10.889,11.085,10.881,11.008,851619,0
2001-06-22,11.051,11.085,10.992,11.068,696565,0
2001-06-25,11.262,11.466,11.211,11.356,1051917,0
2001-06-26,11.034,11.245,10.958,11.034,1420465,0
2001-06-27,10.966,11.093,10.898,10.958,1478433,0
2001-06-28,10.873,11.136,10.873,11.093,1577405,0
2001-06-29,11.068,11.11,10.932,11.025,688081,0
2001-07-02,10.821,11.085,10.821,11.085,279002,0
2001-07-03,11.034,11.058,10.982,11.034,93787,0
2001-07-05,10.678,10.779,10.61,10.737,254026,0
2001-07-06,10.805,10.805,10.61,10.711,310580,0
2001-07-09,10.61,11.034,10.61,10.863,212550,0
2001-07-10,10.821,10.948,10.796,10.821,648965,0
2001-07-11,10.907,11,10.821,10.855,143743,0
2001-07-12,10.77,10.932,10.77,10.923,388342,0
2001-07-13,11.076,11.127,10.796,10.992,482601,0
2001-07-16,10.932,11.28,10.932,11.28,522188,0
2001-07-17,11.058,11.39,11.058,11.331,484956,0
2001-07-18,11.28,11.756,11.28,11.696,782340,0
2001-07-19,11.696,12.281,11.687,12.18,2182540,0
2001-07-20,12.18,12.18,12.019,12.103,213495,0
2001-07-23,12.06,12.06,11.858,11.942,179090,0
2001-07-24,11.696,11.882,11.696,11.728,247426,0
2001-07-25,11.509,11.865,11.492,11.865,854448,0
2001-07-26,11.56,11.781,11.483,11.713,348754,0
2001-07-27,11.663,11.781,11.475,11.781,296911,0
2001-07-30,11.458,11.67,11.458,11.644,62211,0
2001-07-31,11.475,11.644,11.475,11.585,329902,0
2001-08-01,11.67,11.781,11.483,11.67,170134,0
2001-08-02,11.781,11.781,11.696,11.781,82947,0
2001-08-03,11.67,11.678,11.543,11.62,500037,0
2001-08-06,11.594,11.67,11.492,11.56,674887,0
2001-08-07,11.466,11.466,11.22,11.22,423218,0
2001-08-08,11.136,11.203,10.889,10.958,452909,0
2001-08-09,10.923,10.923,10.763,10.77,592881,0
2001-08-10,10.855,10.855,10.728,10.745,1010445,0
2001-08-13,10.72,10.745,10.711,10.72,359122,0
2001-08-14,10.711,10.763,10.703,10.711,377973,0
2001-08-15,10.779,10.779,10.584,10.625,266750,0
2001-08-16,10.507,10.889,10.507,10.779,732383,0
2001-08-17,10.61,10.796,10.559,10.779,130548,0
2001-08-20,10.787,10.821,10.625,10.821,186159,0
2001-08-21,10.847,10.855,10.711,10.821,65980,0
2001-08-22,10.855,10.907,10.829,10.889,329431,0
2001-08-23,10.873,10.907,10.787,10.855,104628,0
2001-08-24,10.745,11.152,10.745,11.085,478359,0
2001-08-27,10.923,11.144,10.821,10.982,247426,0
2001-08-28,11.034,11.034,10.847,11.034,72108,0
2001-08-29,10.881,11.068,10.66,10.77,78234,0
2001-08-30,10.711,10.974,10.634,10.847,85304,0
2001-08-31,10.839,10.839,10.644,10.72,57026,0
2001-09-04,10.61,10.61,10.363,10.363,387871,0
2001-09-05,10.346,10.499,10.168,10.27,435471,0
2001-09-06,10.185,10.295,10.083,10.143,189929,0
2001-09-07,10.05,10.134,9.939,9.939,1486916,0
2001-09-10,9.939,10.185,9.726,9.929,688554,0
2001-09-17,7.5368,8.5891,7.002,8.5891,2434679,0
2001-09-18,8.6232,9.2173,8.3854,9.2003,3096841,0
2001-09-19,9.2089,9.633,8.9965,9.539,4627588,0
2001-09-20,8.9372,9.251,8.1138,8.2413,1995911,0
2001-09-21,7.8509,7.9781,7.35,7.5028,998191,0
2001-09-24,7.5878,7.8509,7.3925,7.4265,1920032,0
2001-09-25,7.9611,8.2667,7.9611,8.1903,1524149,0
2001-09-26,8.1138,8.1734,8.012,8.1223,451025,0
2001-09-27,8.309,9.0645,8.3006,9.039,3174604,0
2001-09-28,8.9627,8.9627,8.674,8.691,880368,0
2001-10-01,8.5383,8.6656,8.5383,8.6572,380801,0
2001-10-02,8.4959,9.0221,8.4959,8.9372,1649984,0
2001-10-03,8.8269,9.2763,8.8269,9.2258,1363912,0
2001-10-04,9.3777,9.3777,8.8609,8.8862,491555,0
2001-10-05,9.039,9.3621,8.9627,9.2763,1222053,0
2001-10-08,9.3366,9.3366,8.8862,8.988,1015628,0
2001-10-09,8.8777,9.2173,8.7419,8.8014,715417,0
2001-10-10,8.9117,9.675,8.9117,9.675,1297930,0
2001-10-11,9.702,10.396,9.6,10.355,2633564,0
2001-10-12,10.007,10.024,9.3444,9.566,1003375,0
2001-10-15,9.3366,9.786,9.3366,9.66,48542,0
2001-10-16,9.864,9.864,9.566,9.66,27335,0
2001-10-17,9.548,9.973,9.531,9.548,189929,0
2001-10-18,9.573,9.633,9.548,9.6,32047,0
2001-10-19,9.539,9.761,9.539,9.6,168250,0
2001-10-22,9.548,9.998,9.548,9.607,138088,0
2001-10-23,9.616,10.143,9.616,10.143,274762,0
2001-10-24,10.1,10.396,10.1,10.219,407194,0
2001-10-25,10.108,10.261,9.948,10.083,348754,0
2001-10-26,10.1,10.355,9.929,9.973,340270,0
2001-10-29,9.913,9.913,9.6,9.6,213023,0
2001-10-30,9.582,9.726,9.3865,9.4639,633884,0
2001-10-31,9.963,9.973,9.668,9.921,317178,0
2001-11-01,9.811,10.083,9.811,10.083,177205,0
2001-11-02,9.973,10.066,9.769,10.05,361950,0
2001-11-05,10.576,11.466,10.567,11.458,1467123,0
2001-11-06,11.509,11.873,11.458,11.873,821457,0
2001-11-07,11.704,11.756,11.585,11.678,277118,0
2001-11-08,11.789,12.552,11.789,12.171,1055217,0
2001-11-09,11.882,12.357,11.882,12.357,1320553,0
2001-11-12,12.307,12.315,11.644,11.858,1354485,0
2001-11-13,11.933,12.781,11.933,12.629,1229122,0
2001-11-14,12.781,12.781,12.4,12.477,511349,0
2001-11-15,12.357,12.731,12.357,12.731,4909891,0
2001-11-16,12.697,12.697,12.23,12.433,15846156,0
2001-11-19,12.273,12.604,12.248,12.562,338856,0
2001-11-20,12.222,12.571,12.146,12.519,98498,0
2001-11-21,12.596,12.596,12.205,12.468,210196,0
2001-11-23,12.552,12.552,12.409,12.519,141386,0
2001-11-26,12.596,12.629,12.281,12.493,506164,0
2001-11-27,12.375,12.485,12.248,12.426,167781,0
2001-11-28,12.348,12.409,12.222,12.307,314350,0
2001-11-29,12.222,12.367,12.222,12.315,357709,0
2001-11-30,12.307,12.409,12.129,12.307,285602,0
2001-12-03,12.333,12.409,12.01,12.095,150342,0
2001-12-04,12.205,12.79,12.205,12.689,716830,0
2001-12-05,12.79,12.909,12.544,12.731,596181,0
2001-12-06,12.731,12.943,12.68,12.757,625401,0
2001-12-07,12.646,13.283,12.629,13.156,762545,0
2001-12-10,13.147,13.147,12.562,12.689,785403,0
2001-12-11,12.834,13.053,12.655,12.935,643075,0
2001-12-12,12.985,13.198,12.824,12.977,807789,0
2001-12-13,12.943,13.537,12.943,13.164,1303350,0
2001-12-14,13.07,13.342,12.866,13.062,1667185,0
2001-12-17,13.19,13.419,12.757,12.79,1404914,0
2001-12-18,12.757,12.952,12.74,12.909,1205793,0
2001-12-19,12.808,12.901,12.562,12.875,1064170,0
2001-12-20,12.901,13.019,12.646,12.757,815094,0
2001-12-21,12.757,13.13,12.757,12.834,938809,0
2001-12-24,12.747,12.893,12.629,12.757,181210,0
2001-12-26,12.638,12.781,12.629,12.765,510171,0
2001-12-27,12.834,12.969,12.731,12.859,859396,0
2001-12-28,12.943,13.198,12.866,13.097,626343,0
2001-12-31,12.943,13.681,12.943,13.596,517239,0
2002-01-02,13.351,13.521,13.172,13.428,163066,0
2002-01-03,13.462,13.622,13.41,13.622,380566,0
2002-01-04,13.58,14.285,13.181,14.234,787760,0
2002-01-07,13.834,14.19,13.699,14.19,801192,0
2002-01-08,13.987,14.047,13.715,13.834,539862,0
2002-01-09,13.979,13.979,13.452,13.555,694916,0
2002-01-10,13.462,13.555,12.995,13.13,1138399,0
2002-01-11,13.156,13.257,12.731,12.834,824756,0
2002-01-14,12.909,12.909,12.655,12.824,238707,0
2002-01-15,12.85,13.172,12.85,13.103,149870,0
2002-01-16,13.07,13.07,12.578,12.815,338621,0
2002-01-17,12.834,12.834,12.578,12.722,463984,0
2002-01-18,12.765,13.053,12.443,12.901,1449213,0
2002-01-22,12.671,13.257,12.671,13.257,549052,0
2002-01-23,12.689,13.274,12.689,13.138,338856,0
2002-01-24,13.079,13.571,12.952,13.283,1364618,0
2002-01-25,13.156,13.495,13.097,13.495,407429,0
2002-01-28,13.257,13.504,13.24,13.452,335087,0
2002-01-29,13.495,13.504,13.138,13.181,285837,0
2002-01-30,13.283,13.681,13.062,13.657,394941,0
2002-01-31,13.622,13.758,13.58,13.681,279947,0
2002-02-01,13.715,13.715,13.546,13.58,147750,0
2002-02-04,13.681,13.766,13.555,13.605,1115306,0
2002-02-05,13.486,13.495,12.596,13.233,1462410,0
2002-02-06,13.113,13.452,12.985,13.36,969914,0
2002-02-07,13.47,13.928,13.462,13.766,579686,0
2002-02-08,13.596,13.945,13.367,13.75,618567,0
2002-02-11,13.393,13.715,13.393,13.715,826406,0
2002-02-12,13.317,13.733,13.164,13.657,471996,0
2002-02-13,13.673,13.681,13.555,13.596,1215927,0
2002-02-14,13.58,13.699,13.555,13.657,1185292,0
2002-02-15,13.681,14.156,13.486,14.003,342392,0
2002-02-19,14.122,14.122,13.971,14.003,516533,0
2002-02-20,13.919,14.234,13.919,14.216,272405,0
2002-02-21,14.25,14.471,14.063,14.175,799071,0
2002-02-22,14.106,14.259,14.003,14.106,323541,0
2002-02-25,14.122,14.385,14.03,14.31,110518,0
2002-02-26,14.259,14.404,14.234,14.292,439949,0
2002-02-27,14.156,14.523,14.156,14.234,507814,0
2002-02-28,14.183,14.37,13.537,13.546,568847,0
2002-03-01,13.615,14.038,13.58,13.8,406957,0
2002-03-04,13.894,14.428,13.894,14.42,446547,0
2002-03-05,14.25,14.674,14.106,14.513,505930,0
2002-03-06,14.513,14.513,14.089,14.216,211610,0
2002-03-07,14.199,14.318,13.723,13.758,342863,0
2002-03-08,13.792,14.199,13.758,14.081,241065,0
2002-03-11,14.047,14.259,13.971,14.216,101799,0
2002-03-12,14.25,14.25,13.775,13.834,446075,0
2002-03-13,13.733,13.792,13.452,13.537,282067,0
2002-03-14,13.419,13.665,13.419,13.58,220092,0
2002-03-15,13.452,13.47,12.841,13.029,498152,0
2002-03-18,12.884,13.156,12.815,12.815,230697,0
2002-03-19,12.834,13.156,12.834,12.943,398004,0
2002-03-20,13.053,13.36,13.019,13.291,184273,0
2002-03-21,13.257,13.257,13.003,13.053,252141,0
2002-03-22,13.079,13.097,12.943,12.995,242479,0
2002-03-25,12.969,13.062,12.884,12.884,57969,0
2002-03-26,12.901,13.045,12.859,13.045,84360,0
2002-03-27,13.097,13.097,12.638,12.731,350876,0
2002-03-28,12.671,12.926,12.671,12.74,113109,0
2002-04-01,12.884,12.884,12.544,12.629,210196,0
2002-04-02,12.774,12.943,12.655,12.731,216792,0
2002-04-03,12.757,12.943,12.747,12.774,108160,0
2002-04-04,12.731,12.985,12.671,12.85,98029,0
2002-04-05,12.706,12.706,12.477,12.697,42181,0
2002-04-08,12.731,12.731,12.348,12.409,58675,0
2002-04-09,12.477,12.511,11.916,12.307,635769,0
2002-04-10,12.248,13.13,12.248,13.07,630821,0
2002-04-11,13.147,13.214,12.731,12.731,225984,0
2002-04-12,12.943,13.164,12.68,13.164,261094,0
2002-04-15,13.206,13.351,13.053,13.113,234702,0
2002-04-16,13.233,13.351,13.113,13.326,190402,0
2002-04-17,13.367,13.367,13.156,13.19,130312,0
2002-04-18,13.19,13.19,12.834,12.901,242243,0
2002-04-19,13.029,13.079,12.834,13.079,36526,0
2002-04-22,12.834,13.419,12.834,13.147,44301,0
2002-04-23,13.214,13.224,12.926,12.969,64566,0
2002-04-24,13.36,13.36,12.774,12.774,160710,0
2002-04-25,12.757,13.274,12.757,12.884,34874,0
2002-04-26,12.731,12.815,12.604,12.815,528786,0
2002-04-29,12.834,12.901,12.519,12.731,212080,0
2002-04-30,12.918,13.19,12.765,13.156,579922,0
2002-05-01,13.248,13.367,13.029,13.156,402009,0
2002-05-02,13.257,13.257,12.901,12.952,354174,0
2002-05-03,13.097,13.097,12.273,12.8,755712,0
2002-05-06,12.578,12.909,12.578,12.689,77290,0
2002-05-07,13.019,13.122,12.697,12.731,294557,0
2002-05-08,12.629,12.935,12.629,12.731,205718,0
2002-05-09,12.544,12.544,12.205,12.214,554472,0
2002-05-10,12.689,12.689,12.12,12.12,82006,0
2002-05-13,12.248,12.264,12.026,12.23,85774,0
2002-05-14,12.248,12.333,11.9,12.077,422039,0
2002-05-15,11.966,12.18,11.942,12.18,29691,0
2002-05-16,12.153,12.4,12.103,12.146,538447,0
2002-05-17,12.367,12.671,12.001,12.137,1320080,0
2002-05-20,12.01,12.289,11.985,12.077,125834,0
2002-05-21,12.01,12.137,11.763,11.882,287015,0
2002-05-22,11.976,12.391,11.925,12.153,358180,0
2002-05-23,12.137,12.391,11.797,12.087,92608,0
2002-05-24,12.095,12.324,12.035,12.18,298090,0
2002-05-28,12.307,12.459,12.019,12.357,126541,0
2002-05-29,12.468,13.053,12.23,12.689,171549,0
2002-05-30,12.765,12.774,12.706,12.722,371140,0
2002-05-31,12.722,13.214,12.722,12.985,242243,0
2002-06-03,13.147,13.376,12.985,13.224,430758,0
2002-06-04,13.308,13.308,13.181,13.274,348282,0
2002-06-05,13.181,13.504,13.181,13.452,202655,0
2002-06-06,13.452,13.681,13.36,13.63,207839,0
2002-06-07,13.555,13.826,13.41,13.58,154347,0
2002-06-10,13.775,15.005,13.775,14.937,943522,0
2002-06-11,15.048,15.955,14.853,15.608,571910,0
2002-06-12,15.464,15.473,14.87,15.065,823342,0
2002-06-13,14.955,15.005,14.463,14.853,663105,0
2002-06-14,14.411,15.26,14.411,14.853,639302,0
2002-06-17,14.556,15.429,14.556,14.998,1016335,0
2002-06-18,15.269,15.778,15.005,15.235,763254,0
2002-06-19,14.921,14.921,14.175,14.794,1540880,0
2002-06-20,14.53,14.896,14.471,14.81,470581,0
2002-06-21,15.048,15.32,14.683,15.278,656740,0
2002-06-24,14.896,14.896,13.903,14.641,782811,0
2002-06-25,14.385,14.53,13.953,14.428,996540,0
2002-06-26,14.063,14.259,13.903,14.216,223390,0
2002-06-27,14.216,14.216,13.853,14.156,282067,0
2002-06-28,13.945,15.022,13.945,14.794,973919,0
2002-07-01,14.81,14.853,14.183,14.385,521952,0
2002-07-02,14.385,14.385,13.699,13.792,669701,0
2002-07-03,13.775,13.775,13.248,13.257,1260934,0
2002-07-05,13.792,13.834,13.393,13.41,406957,0
2002-07-08,13.58,14.454,13.58,14.344,316471,0
2002-07-09,14.428,14.81,14.259,14.428,491555,0
2002-07-10,14.471,15.065,14.335,14.471,563897,0
2002-07-11,14.335,14.912,14.013,14.599,671587,0
2002-07-12,14.385,14.853,14.166,14.428,1670720,0
2002-07-15,14.581,14.581,13.639,14.428,446547,0
2002-07-16,13.818,14.411,13.766,14.132,468697,0
2002-07-17,14.089,14.156,13.58,13.622,880605,0
2002-07-18,13.75,13.75,13.342,13.452,633648,0
2002-07-19,13.385,13.401,12.781,12.935,706934,0
2002-07-22,12.935,12.935,12.273,12.468,429580,0
2002-07-23,12.348,12.706,11.84,12.052,645666,0
2002-07-24,11.84,12.485,11.721,12.443,868114,0
2002-07-25,12.493,12.604,12.18,12.433,256853,0
2002-07-26,12.348,12.901,12.348,12.841,416149,0
2002-07-29,12.977,13.699,12.74,13.605,233288,0
2002-07-30,13.75,13.766,13.477,13.537,332965,0
2002-07-31,13.495,13.894,13.495,13.648,205483,0
2002-08-01,13.792,13.911,13.58,13.58,83183,0
2002-08-02,13.903,13.903,13.214,13.546,278061,0
2002-08-05,13.537,13.75,13.367,13.376,335793,0
2002-08-06,13.622,14.003,13.58,13.75,250254,0
2002-08-07,13.853,14.013,13.673,13.792,218207,0
2002-08-08,13.733,14.199,13.733,14.19,271933,0
2002-08-09,13.903,14.225,13.903,14.141,209252,0
2002-08-12,14.19,14.19,13.792,13.809,324482,0
2002-08-13,13.792,14.301,13.792,14.141,689968,0
2002-08-14,14.156,14.259,13.945,14.208,423690,0
2002-08-16,14.717,15.227,14.717,15.048,833945,0
2002-08-19,14.937,15.005,14.081,14.216,980517,0
2002-08-20,14.106,14.539,14.106,14.344,312229,0
2002-08-21,14.335,14.438,14.148,14.411,593352,0
2002-08-22,14.428,14.607,14.175,14.175,203832,0
2002-08-23,14.166,14.216,13.945,14.122,326603,0
2002-08-26,14.234,14.479,13.792,14.479,254260,0
2002-08-27,14.285,14.471,14.285,14.394,256853,0
2002-08-28,14.292,14.327,14.021,14.021,320712,0
2002-08-29,14.276,14.276,13.853,13.945,164952,0
2002-08-30,14.216,14.259,13.809,13.885,221034,0
2002-09-03,13.8,14.003,13.045,13.537,896628,0
2002-09-04,13.291,13.961,13.045,13.961,578978,0
2002-09-05,13.775,13.784,13.214,13.283,1110122,0
2002-09-06,13.267,13.723,13.267,13.521,411907,0
2002-09-09,13.622,13.928,13.596,13.877,865051,0
2002-09-10,13.639,14.097,13.622,14.003,570966,0
2002-09-11,14.063,14.547,13.919,14.463,630585,0
2002-09-12,14.37,14.37,13.75,14.013,1213099,0
2002-09-13,14.003,14.003,13.75,13.784,404367,0
2002-09-17,13.665,14.063,13.528,13.657,550466,0
2002-09-18,13.792,13.792,13.308,13.665,1028353,0
2002-09-19,13.528,13.639,13.477,13.477,386221,0
2002-09-20,13.367,13.622,13.36,13.555,610791,0
2002-09-23,13.537,13.537,13.214,13.376,368549,0
2002-09-24,13.224,13.233,13.053,13.19,582042,0
2002-09-25,13.317,13.528,13.122,13.477,488019,0
2002-09-26,13.537,13.537,13.147,13.36,502395,0
2002-09-27,13.452,14.047,13.452,13.766,597360,0
2002-09-30,13.766,14.428,13.58,14.385,692090,0
2002-10-01,14.259,14.513,13.987,14.394,1178459,0
2002-10-02,14.276,14.623,14.106,14.166,1216633,0
2002-10-03,14.411,14.411,13.555,13.665,330138,0
2002-10-04,13.546,13.919,13.452,13.462,527844,0
2002-10-07,13.444,13.444,12.552,12.715,712354,0
2002-10-08,12.68,13.13,12.511,13.122,941872,0
2002-10-09,12.926,12.977,12.578,12.697,407429,0
2002-10-10,12.629,13.053,12.629,12.901,71164,0
2002-10-11,13.045,13.521,13.045,13.233,309871,0
2002-10-14,13.172,13.233,12.866,12.926,455267,0
2002-10-15,13.147,14.013,13.053,13.834,607492,0
2002-10-16,13.834,13.834,13.495,13.596,208546,0
2002-10-17,13.723,14.378,13.715,14.25,364307,0
2002-10-18,14.301,14.438,13.834,14.411,716123,0
2002-10-21,14.132,14.556,14.003,14.523,422511,0
2002-10-22,14.428,15.293,14.175,15.227,916421,0
2002-10-23,15.278,15.795,14.903,15.429,834417,0
2002-10-24,15.481,15.633,15.413,15.413,833945,0
2002-10-25,15.293,15.293,14.81,15.048,425339,0
2002-10-28,15.185,15.336,14.971,15.328,424396,0
2002-10-29,15.32,15.328,14.896,15.278,618331,0
2002-10-30,15.278,15.76,15.278,15.583,670645,0
2002-10-31,15.388,15.99,15.388,15.795,744873,0
2002-11-01,15.889,16.431,15.846,16.049,940222,0
2002-11-04,17.468,18.426,17.459,18.273,1876201,0
2002-11-05,17.841,18.154,17.748,18.027,958837,0
2002-11-06,18.121,18.188,17.789,17.807,1270596,0
2002-11-07,17.908,18.587,17.823,18.265,1635137,0
2002-11-08,18.46,18.512,18.205,18.349,841251,0
2002-11-11,18.248,18.765,18.248,18.765,459271,0
2002-11-12,18.672,18.765,18.545,18.587,392347,0
2002-11-13,18.528,18.57,18.248,18.307,1238313,0
2002-11-14,18.426,18.502,18.248,18.265,584163,0
2002-11-15,18.248,18.46,18.205,18.248,785167,0
2002-11-18,18.205,18.587,18.205,18.265,223626,0
2002-11-19,18.248,18.723,18.248,18.248,505458,0
2002-11-20,18.248,18.757,18.248,18.706,500745,0
2002-11-21,18.765,19.563,18.672,19.555,504278,0
2002-11-22,19.555,20.455,19.52,20.37,768202,0
2002-11-25,20.31,20.378,19.283,19.52,1357078,0
2002-11-26,19.402,19.606,18.656,18.774,793651,0
2002-11-27,18.987,19.012,18.563,18.69,970384,0
2002-11-29,18.96,18.96,18.587,18.597,164952,0
2002-12-02,18.9,18.9,18.426,18.656,512526,0
2002-12-03,18.631,18.631,18.223,18.29,792945,0
2002-12-04,18.248,18.536,17.773,18.443,976747,0
2002-12-05,18.418,18.638,18.383,18.638,759482,0
2002-12-06,18.545,18.545,18.231,18.477,626108,0
2002-12-09,18.545,18.545,18.231,18.273,281596,0
2002-12-10,18.29,18.401,18.196,18.196,619038,0
2002-12-11,17.882,17.926,17.246,17.781,2508908,0
2002-12-12,17.433,18.095,17.424,18.036,2009105,0
2002-12-13,17.807,17.866,17.297,17.459,2022538,0
2002-12-16,17.671,17.95,17.459,17.619,3246948,0
2002-12-17,17.568,17.781,17.518,17.552,900161,0
2002-12-18,17.526,17.628,17.441,17.613,1120726,0
2002-12-19,17.568,17.697,17.17,17.306,2361159,0
2002-12-20,17.417,17.475,16.507,16.974,12256111,0
2002-12-23,16.974,16.993,16.711,16.89,1365089,0
2002-12-24,16.839,16.993,16.805,16.974,800012,0
2002-12-26,17.017,17.077,16.958,17.008,596417,0
2002-12-27,16.958,17.034,16.805,16.848,592175,0
2002-12-30,16.805,16.974,16.296,16.415,539391,0
2002-12-31,16.373,16.729,16.296,16.618,481186,0
2003-01-02,16.805,17.102,16.355,17.017,965907,0
2003-01-03,17.399,18.07,17.399,17.993,1061108,0
2003-01-06,17.908,18.036,17.841,17.892,938101,0
2003-01-07,17.841,18.111,17.807,17.926,912888,0
2003-01-08,18.036,18.316,17.763,18.087,2719103,0
2003-01-09,18.095,18.757,18.052,18.145,905817,0
2003-01-10,17.959,18.171,17.866,18.145,320477,0
2003-01-13,18.036,18.121,17.568,17.705,888145,0
2003-01-14,17.721,17.721,17.493,17.613,648258,0
2003-01-15,17.552,17.552,16.763,16.915,1188827,0
2003-01-16,16.873,17.093,16.779,16.855,631528,0
2003-01-17,16.89,17.027,16.491,16.55,943050,0
2003-01-21,16.517,16.822,16.407,16.507,917601,0
2003-01-22,16.491,16.915,16.448,16.72,831355,0
2003-01-23,16.678,16.686,15.914,16.127,1895525,0
2003-01-24,16.1,16.1,15.065,15.26,2028664,0
2003-01-27,15.218,15.457,15.048,15.141,1199196,0
2003-01-28,15.048,15.37,15.032,15.37,1338932,0
2003-01-29,15.489,16.457,15.413,16.304,1296046,0
2003-01-30,16.55,17.399,16.55,16.779,1580704,0
2003-01-31,16.763,17.356,16.661,16.779,1260697,0
2003-02-03,17.187,17.374,17.027,17.068,683135,0
2003-02-04,16.763,16.779,16.398,16.635,1804565,0
2003-02-05,16.55,17.034,16.448,16.55,1168090,0
2003-02-06,16.355,16.805,16.279,16.567,779041,0
2003-02-07,16.763,16.949,16.38,16.534,1169975,0
2003-02-10,16.61,16.779,16.507,16.668,652499,0
2003-02-11,16.668,17.017,16.668,16.974,779512,0
2003-02-12,16.855,16.855,16.61,16.703,1671899,0
2003-02-13,16.594,16.763,16.55,16.686,4320544,0
2003-02-14,16.763,16.789,16.262,16.779,1228651,0
2003-02-18,16.805,17.34,16.805,17.255,1075717,0
2003-02-19,17.28,17.365,17.086,17.204,711647,0
2003-02-20,17.306,17.484,17.222,17.28,721073,0
2003-02-21,17.459,17.763,17.204,17.613,913123,0
2003-02-24,17.51,17.594,17.153,17.349,1331392,0
2003-02-25,16.457,17.187,16.169,17.059,2464843,0
2003-02-26,16.873,16.882,15.914,15.931,1287091,0
2003-02-27,15.76,15.931,15.32,15.897,3432871,0
2003-02-28,15.871,16.228,15.66,16.212,1608746,0
2003-03-03,16.228,16.507,15.974,16.127,624928,0
2003-03-04,15.66,15.745,15.388,15.481,1424237,0
2003-03-05,15.608,15.702,15.32,15.516,1319374,0
2003-03-06,15.473,15.6,15.116,15.312,782811,0
2003-03-07,15.269,15.795,14.98,15.685,1231950,0
2003-03-10,15.507,15.642,15.293,15.413,1255986,0
2003-03-11,15.312,15.354,14.641,14.76,1730574,0
2003-03-12,14.683,14.734,13.953,14.589,1617465,0
2003-03-13,14.818,16.203,14.803,16.186,2128578,0
2003-03-14,16.127,16.322,15.642,15.914,1915083,0
2003-03-17,15.837,17.306,15.702,17.264,1846276,0
2003-03-18,17.153,17.297,16.763,17.237,1437432,0
2003-03-19,17.212,17.34,16.517,16.941,1567508,0
2003-03-20,16.924,17.501,16.626,17.399,1587301,0
2003-03-21,17.433,19.156,17.433,18.647,2994807,0
2003-03-24,18.29,18.325,17.849,17.916,1007145,0
2003-03-25,18.019,18.333,17.841,18.29,813680,0
2003-03-26,18.248,18.392,18.019,18.307,718010,0
2003-03-27,18.248,18.383,17.866,18.248,1043434,0
2003-03-28,18.07,18.231,17.697,18.231,808261,0
2003-03-31,17.501,17.807,17.315,17.671,1413396,0
2003-04-01,17.382,17.613,17.306,17.441,1577876,0
2003-04-02,17.441,17.654,17.306,17.628,1442616,0
2003-04-03,17.493,17.654,17.306,17.493,1105741,0
2003-04-04,17.399,17.544,17.222,17.382,1004318,0
2003-04-07,17.603,17.807,17.441,17.526,1450459,0
2003-04-08,17.501,17.697,17.501,17.501,1658387,0
2003-04-09,17.484,17.705,17.093,17.272,798536,0
2003-04-10,17.356,17.484,17.051,17.399,781172,0
2003-04-11,17.518,17.552,16.882,17.441,825868,0
2003-04-14,17.535,17.943,17.433,17.731,697190,0
2003-04-15,17.908,18.248,17.552,18.036,807907,0
2003-04-16,18.248,18.578,18.121,18.418,1236844,0
2003-04-17,18.536,18.774,18.325,18.638,610350,0
2003-04-21,18.638,18.75,18.46,18.69,340524,0
2003-04-22,18.502,18.731,18.29,18.662,374934,0
2003-04-23,18.662,18.808,18.46,18.782,577978,0
2003-04-24,18.248,18.587,17.908,18.512,1617573,0
2003-04-25,17.823,17.959,17.187,17.424,1538137,0
2003-04-28,17.222,17.705,17.077,17.56,866435,0
2003-04-29,17.433,17.739,17.145,17.297,692298,0
2003-04-30,17.322,17.322,16.745,16.839,1302368,0
2003-05-01,16.958,17.127,16.763,16.974,1552149,0
2003-05-02,16.932,17.187,16.873,17.145,1003761,0
2003-05-05,17.204,17.306,16.55,16.703,1040031,0
2003-05-06,16.798,17.059,16.703,16.949,3175812,0
2003-05-07,17.111,17.916,17.068,17.594,2200466,0
2003-05-08,17.594,17.908,17.501,17.628,1177526,0
2003-05-09,17.501,17.705,17.237,17.613,1660124,0
2003-05-12,17.535,18.145,17.365,17.866,1792625,0
2003-05-13,17.671,17.697,17.23,17.306,2643844,0
2003-05-14,17.23,17.356,16.907,17.059,1452735,0
2003-05-15,16.848,16.924,16.703,16.779,1690993,0
2003-05-16,16.984,17.433,16.984,17.145,973542,0
2003-05-19,17.127,17.145,16.686,16.737,843909,0
2003-05-20,16.745,16.839,16.355,16.56,1451876,0
2003-05-21,16.644,16.745,16.474,16.55,822958,0
2003-05-22,16.507,16.805,16.431,16.567,2265737,0
2003-05-23,16.448,16.839,16.398,16.686,1151786,0
2003-05-27,16.822,17.568,16.72,17.518,920529,0
2003-05-28,17.501,18.188,17.459,18.036,2108689,0
2003-05-29,18.044,18.29,17.857,17.908,926908,0
2003-05-30,17.654,17.943,17.475,17.594,1696757,0
2003-06-02,18.036,18.111,17.866,17.959,1201018,0
2003-06-03,17.959,17.959,15.702,17.008,7578889,0
2003-06-04,16.763,17.535,16.763,17.501,3901963,0
2003-06-05,17.654,18.468,17.654,18.29,2512035,0
2003-06-06,18.29,19.114,18.29,18.383,2078397,0
2003-06-09,18.46,18.536,17.976,18.078,765501,0
2003-06-10,17.993,17.993,17.526,17.739,1846028,0
2003-06-11,17.568,17.613,16.678,17.322,2564306,0
2003-06-12,17.051,17.315,16.974,17.246,1558883,0
2003-06-13,17.187,17.222,16.915,16.958,1369048,0
2003-06-16,16.915,17.315,16.72,17.297,1514052,0
2003-06-17,17.382,17.654,17.246,17.628,938823,0
2003-06-18,17.578,17.755,17.399,17.697,1200566,0
2003-06-19,17.552,18.036,17.459,17.823,1011351,0
2003-06-20,18.036,18.205,17.882,18.171,1040684,0
2003-06-23,17.815,18.145,17.763,18.13,2247806,0
2003-06-24,18.138,18.468,17.705,17.985,1685521,0
2003-06-25,17.985,17.985,17.613,17.613,1434844,0
2003-06-26,17.475,18.46,17.475,18.29,1465912,0
2003-06-27,18.188,18.8,18.044,18.792,1838628,0
2003-06-30,18.554,19.198,18.333,19.063,2495966,0
2003-07-01,19.003,19.309,18.612,19.054,1736260,0
2003-07-02,18.808,18.96,18.512,18.605,1476041,0
2003-07-03,17.943,18.095,17.027,17.857,3953199,0
2003-07-07,17.781,17.849,17.365,17.628,1965584,0
2003-07-08,17.613,17.613,17.322,17.552,1664911,0
2003-07-09,17.272,17.34,16.958,16.958,3376638,0
2003-07-10,16.958,17.145,16.873,16.984,3440919,0
2003-07-11,17.145,18.214,17.145,17.755,2297506,0
2003-07-14,17.866,18.223,17.866,18.18,995352,0
2003-07-15,18.223,18.563,18.154,18.248,1845368,0
2003-07-16,18.036,18.401,17.807,18.368,1441026,0
2003-07-17,18.164,18.205,17.748,17.985,1450591,0
2003-07-18,17.866,17.976,17.23,17.731,938388,0
2003-07-21,17.552,17.926,17.306,17.628,1090050,0
2003-07-22,17.594,17.9,17.526,17.613,745649,0
2003-07-23,17.594,17.628,17.153,17.493,1288322,0
2003-07-24,17.39,17.866,17.315,17.628,1906924,0
2003-07-25,17.594,17.9,17.594,17.866,711382,0
2003-07-28,18.061,18.239,17.943,18.078,950630,0
2003-07-29,18.145,18.477,17.95,18.214,950270,0
2003-07-30,18.171,18.341,18.036,18.223,485289,0
2003-07-31,18.248,18.46,18.019,18.111,1043864,0
2003-08-01,18.111,18.46,17.613,17.748,1023183,0
2003-08-04,17.679,17.823,17.34,17.399,770162,0
2003-08-05,17.399,18.205,17.315,17.671,1339025,0
2003-08-06,17.654,18.036,17.637,17.731,1687006,0
2003-08-07,17.654,17.892,17.654,17.823,491840,0
2003-08-08,17.866,17.959,17.654,17.849,559178,0
2003-08-11,17.823,18.145,17.823,18.095,640025,0
2003-08-12,18.095,18.341,17.976,18.265,631750,0
2003-08-13,18.248,18.248,17.976,18.052,396343,0
2003-08-14,18.052,18.13,17.908,18.121,741957,0
2003-08-15,18.121,18.145,17.832,18.044,451700,0
2003-08-18,18.036,18.349,17.882,18.248,954037,0
2003-08-19,18.188,18.418,18.052,18.164,944389,0
2003-08-20,18.164,18.597,17.943,18.036,1461429,0
2003-08-21,18.265,18.638,18.265,18.621,654232,0
2003-08-22,18.621,19.054,18.612,18.638,695263,0
2003-08-25,18.638,18.74,18.443,18.477,371795,0
2003-08-26,18.443,18.494,18.239,18.435,373351,0
2003-08-27,18.401,18.502,18.121,18.349,325058,0
2003-08-28,17.882,17.908,17.518,17.705,1394820,0
2003-08-29,17.841,18.111,17.654,17.993,706363,0
2003-09-02,18.036,18.681,18.036,18.57,2147714,0
2003-09-03,18.69,19.029,18.545,18.816,1053186,0
2003-09-04,18.816,19.148,18.554,19.038,949175,0
2003-09-05,19.012,19.938,18.987,19.623,1288344,0
2003-09-08,19.649,19.809,19.063,19.267,1345583,0
2003-09-09,19.249,19.478,18.578,18.944,812881,0
2003-09-10,18.826,19.156,18.554,18.578,612746,0
2003-09-11,18.578,18.774,18.188,18.731,409339,0
2003-09-12,18.731,18.842,18.477,18.647,231668,0
2003-09-15,18.715,18.867,18.612,18.774,264911,0
2003-09-16,18.774,19.189,18.774,19.189,549601,0
2003-09-17,19.156,19.325,18.731,18.994,420288,0
2003-09-18,18.715,19.182,18.605,19.096,362933,0
2003-09-19,18.944,19.096,17.315,17.56,2422440,0
2003-09-22,17.518,17.645,16.984,17.017,1290250,0
2003-09-23,17.027,17.484,17.027,17.459,783663,0
2003-09-24,17.721,17.823,17.127,17.145,1120861,0
2003-09-25,17.212,17.654,17.145,17.459,1010068,0
2003-09-26,17.501,17.619,16.873,16.873,1384307,0
2003-09-29,16.974,17.56,16.958,17.187,2079721,0
2003-09-30,17.187,17.222,16.993,17.17,977875,0
2003-10-01,17.187,18.145,17.187,18.095,1122443,0
2003-10-02,18.078,18.265,17.773,18.095,751442,0
2003-10-03,18.095,18.452,18.052,18.248,960515,0
2003-10-06,18.205,18.418,18.027,18.29,926767,0
2003-10-07,18.256,18.502,18.078,18.46,961159,0
2003-10-08,18.545,18.826,18.545,18.792,791459,0
2003-10-09,18.969,20.072,18.969,19.614,6247853,0
2003-10-10,19.8,20.777,19.742,20.539,3342477,0
2003-10-13,20.599,20.777,20.37,20.624,1380371,0
2003-10-14,20.471,20.539,20.14,20.471,1209170,0
2003-10-15,20.53,21.261,20.37,21.184,4159680,0
2003-10-16,21.083,21.116,20.794,20.964,1611841,0
2003-10-17,20.93,20.947,20.301,20.327,1088066,0
2003-10-20,20.471,21.049,20.471,20.93,1134072,0
2003-10-21,20.947,22.357,20.752,22.084,3748675,0
2003-10-22,21.99,21.99,21.116,21.235,1488434,0
2003-10-23,21.252,21.313,20.701,20.921,1715921,0
2003-10-24,20.692,21.201,20.549,21.177,512320,0
2003-10-27,20.777,21.542,20.752,21.304,774680,0
2003-10-28,21.338,22.034,20.989,21.932,936813,0
2003-10-29,21.897,22.296,21.583,21.702,1086073,0
2003-10-30,21.855,22.296,21.855,21.89,561864,0
2003-10-31,21.905,22.509,21.66,21.71,1309058,0
2003-11-03,21.855,22.025,21.304,21.676,1115902,0
2003-11-04,21.43,21.43,20.837,20.964,993796,0
2003-11-05,21.006,21.219,20.972,21.075,611825,0
2003-11-06,21.116,21.219,20.845,21.15,416277,0
2003-11-07,21.133,21.219,20.701,20.853,686668,0
2003-11-10,20.93,20.982,20.633,20.718,279511,0
2003-11-11,20.455,20.726,20.276,20.471,813220,0
2003-11-12,19.724,20.124,19.597,20.106,1489764,0
2003-11-13,20.37,20.446,19.972,20.201,1073061,0
2003-11-14,20.335,20.718,19.929,19.929,872797,0
2003-11-17,19.869,20.005,19.419,19.52,733749,0
2003-11-18,19.64,19.674,19.156,19.309,831006,0
2003-11-19,19.427,19.436,19.08,19.267,971433,0
2003-11-20,18.9,19.903,18.9,19.156,838768,0
2003-11-21,19.275,19.979,19.232,19.869,632576,0
2003-11-24,19.944,20.412,19.944,20.386,850100,0
2003-11-25,20.217,20.37,19.911,20.276,518849,0
2003-11-26,20.471,20.692,19.903,20.267,411133,0
2003-11-28,19.903,20.175,19.852,19.877,352987,0
2003-12-01,20.098,20.624,19.929,20.294,1109631,0
2003-12-02,20.327,20.539,19.776,19.809,839015,0
2003-12-03,20.047,20.734,19.827,19.827,1047495,0
2003-12-04,20.301,20.42,19.827,20.191,892358,0
2003-12-05,20.31,20.37,19.555,19.623,924724,0
2003-12-08,19.793,20.022,19.486,19.86,1159319,0
2003-12-09,19.963,19.963,19.275,19.325,810728,0
2003-12-10,19.224,19.427,19.012,19.198,505128,0
2003-12-11,19.182,19.944,19.182,19.929,514279,0
2003-12-12,19.809,20.14,19.563,19.911,393919,0
2003-12-15,20.208,20.523,19.445,19.64,706353,0
2003-12-16,20.692,21.075,20.276,20.964,2849123,0
2003-12-17,21.09,21.304,20.692,21.125,1228450,0
2003-12-18,21.388,21.567,20.752,21.447,1325611,0
2003-12-19,21.473,21.702,20.837,21.219,1550286,0
2003-12-22,21.219,21.804,20.947,21.804,751777,0
2003-12-23,21.676,21.676,21.43,21.567,787397,0
2003-12-24,21.515,21.642,21.32,21.346,140819,0
2003-12-26,21.49,21.642,21.261,21.388,147172,0
2003-12-29,21.686,21.821,21.447,21.737,302907,0
2003-12-30,21.838,21.99,21.508,21.515,771992,0
2003-12-31,21.601,21.77,21.201,21.499,646662,0
2004-01-02,21.642,21.83,21.43,21.821,774041,0
2004-01-05,21.804,21.83,20.642,21.056,1461058,0
2004-01-06,21.27,21.77,21.184,21.558,792427,0
2004-01-07,21.77,22.143,21.66,21.779,858670,0
2004-01-08,21.939,22.542,21.686,22.152,1145836,0
2004-01-09,22.152,22.152,21.608,21.855,1388545,0
2004-01-12,21.924,22.169,21.626,21.838,391492,0
2004-01-13,21.939,22.45,21.761,22.008,1006752,0
2004-01-14,22.738,23.315,22.704,23.069,1418743,0
2004-01-15,23.171,24.02,23.069,23.797,1948710,0
2004-01-16,23.927,24.697,23.587,24.562,1254190,0
2004-01-20,24.707,24.707,24.011,24.316,822487,0
2004-01-21,24.223,24.24,23.663,23.994,1282840,0
2004-01-22,23.927,23.927,22.917,22.949,1245918,0
2004-01-23,23.315,23.349,22.552,22.67,1085346,0
2004-01-26,22.814,22.917,22.398,22.594,843555,0
2004-01-27,22.237,22.237,20.692,20.93,5172241,0
2004-01-28,16.228,16.55,14.471,14.912,34711008,0
2004-01-29,14.692,15.278,14.641,14.752,12852165,0
2004-01-30,15.293,15.379,14.794,14.853,8280340,0
2004-02-02,14.955,15.065,13.741,14.003,7400634,0
2004-02-03,15.278,15.32,14.641,15.175,9484787,0
2004-02-04,15.379,15.974,15.278,15.871,3334467,0
2004-02-05,15.829,16.993,15.829,16.703,3165973,0
2004-02-06,16.703,16.763,16.135,16.763,2393598,0
2004-02-09,16.798,16.855,16.338,16.525,1424857,0
2004-02-10,16.652,16.652,15.94,16.024,1977462,0
2004-02-11,15.854,16.228,15.719,15.99,2146622,0
2004-02-12,15.955,16.228,15.778,15.795,2741018,0
2004-02-13,15.702,15.854,15.608,15.652,1067404,0
2004-02-17,15.804,16.075,15.702,15.955,599847,0
2004-02-18,15.871,15.88,15.693,15.702,976686,0
2004-02-19,15.76,15.786,15.082,15.082,1259402,0
2004-02-20,15.218,15.235,14.726,14.963,1249395,0
2004-02-23,15.303,15.312,14.692,14.827,1021972,0
2004-02-24,14.947,14.947,14.53,14.742,825164,0
2004-02-25,14.53,14.818,14.411,14.471,1596940,0
2004-02-26,14.411,14.674,14.37,14.649,852477,0
2004-02-27,14.641,14.853,14.394,14.683,1513969,0
2004-03-01,14.81,15.396,14.752,15.175,1689453,0
2004-03-02,15.235,15.235,14.708,14.776,812314,0
2004-03-03,14.599,14.76,14.411,14.496,654258,0
2004-03-04,14.523,14.523,14.216,14.385,1612879,0
2004-03-05,14.385,14.658,14.234,14.547,1670438,0
2004-03-08,14.674,14.674,14.471,14.547,1634890,0
2004-03-09,14.556,14.955,14.547,14.623,1183747,0
2004-03-10,14.726,14.837,14.428,14.53,1306470,0
2004-03-11,14.394,14.589,14.122,14.276,1943112,0
2004-03-12,14.183,14.344,14.106,14.259,1013229,0
2004-03-15,14.097,14.234,13.733,13.75,1519356,0
2004-03-16,13.859,14.003,13.267,13.367,2265940,0
2004-03-17,13.546,13.657,13.367,13.486,2208661,0
2004-03-18,13.571,13.69,13.36,13.495,916989,0
2004-03-19,13.58,13.596,13.283,13.333,735029,0
2004-03-22,13.274,13.326,12.781,13.24,1330228,0
2004-03-23,13.571,14.047,13.495,13.681,1695968,0
2004-03-24,13.367,13.758,13.326,13.563,926512,0
2004-03-25,13.69,14.216,13.681,14.199,880048,0
2004-03-26,14.097,14.7,13.979,14.488,818194,0
2004-03-29,14.53,14.565,14.285,14.42,497971,0
2004-03-30,14.259,14.404,14.216,14.394,271376,0
2004-03-31,14.216,14.726,14.122,14.505,887828,0
2004-04-01,14.488,14.599,14.183,14.547,1101466,0
2004-04-02,14.581,14.937,14.581,14.726,822206,0
2004-04-05,14.674,15.082,14.641,14.971,1256440,0
2004-04-06,15.014,15.235,14.887,14.937,762752,0
2004-04-07,15.404,15.998,15.404,15.82,1527804,0
2004-04-08,15.778,15.974,15.702,15.922,739127,0
2004-04-12,15.914,16.008,15.667,15.795,369881,0
2004-04-13,15.82,15.998,15.531,15.531,318388,0
2004-04-14,15.473,15.804,15.473,15.778,534114,0
2004-04-15,15.795,15.998,15.396,15.447,463089,0
2004-04-16,15.531,15.566,15.235,15.235,798121,0
2004-04-19,15.218,15.574,14.99,15.574,361959,0
2004-04-20,14.93,15.082,14.513,14.607,1616782,0
2004-04-21,14.581,14.896,14.148,14.752,1425272,0
2004-04-22,14.837,15.108,14.599,15.022,1409075,0
2004-04-23,14.912,15.065,14.776,15.005,1256021,0
2004-04-26,14.837,15.048,14.411,14.683,643053,0
2004-04-27,14.794,14.912,14.683,14.837,741922,0
2004-04-28,14.565,14.734,14.335,14.385,960325,0
2004-04-29,14.581,14.692,14.072,14.234,475327,0
2004-04-30,14.335,14.599,14.141,14.141,660924,0
2004-05-03,14.081,14.115,13.792,13.903,1163156,0
2004-05-04,14.115,14.115,13.708,13.818,1607989,0
2004-05-05,13.723,13.75,13.351,13.615,1475535,0
2004-05-06,13.257,13.367,12.96,13.037,2089354,0
2004-05-07,13.07,13.156,12.808,12.834,1129223,0
2004-05-10,12.774,13.172,12.706,13.13,944367,0
2004-05-11,13.24,13.452,13.079,13.24,487535,0
2004-05-12,13.019,13.376,12.943,13.233,677503,0
2004-05-13,13.233,13.555,13.113,13.393,630363,0
2004-05-14,13.283,13.486,13.097,13.19,554575,0
2004-05-17,13.062,13.07,12.671,12.834,707747,0
2004-05-18,13.198,13.41,12.866,13.41,703993,0
2004-05-19,13.495,13.885,13.214,13.528,1128963,0
2004-05-20,13.477,13.477,13.206,13.444,332596,0
2004-05-21,13.563,13.622,13.326,13.495,508644,0
2004-05-24,13.326,13.504,13.19,13.274,505773,0
2004-05-25,13.198,13.393,13.003,13.393,1113947,0
2004-05-26,13.053,13.233,13.037,13.181,637190,0
2004-05-27,13.164,13.291,13.062,13.248,449264,0
2004-05-28,13.122,13.147,12.952,13.029,352181,0
2004-06-01,12.96,13.198,12.943,13.113,587604,0
2004-06-02,13.097,13.622,13.097,13.589,823835,0
2004-06-03,13.639,14.063,13.639,13.792,1126005,0
2004-06-04,13.868,14.141,13.834,13.834,494377,0
2004-06-07,13.775,13.868,13.477,13.665,594327,0
2004-06-08,13.766,13.834,13.36,13.58,1168813,0
2004-06-09,13.367,13.537,13.283,13.419,878371,0
2004-06-10,13.274,13.444,13.257,13.385,598169,0
2004-06-14,13.24,13.393,13.198,13.233,672773,0
2004-06-15,13.351,14.003,13.317,13.894,743201,0
2004-06-16,13.775,14.081,13.428,13.903,794674,0
2004-06-17,13.741,13.784,13.563,13.639,779734,0
2004-06-18,13.741,13.843,13.605,13.733,523527,0
2004-06-21,13.758,13.758,13.563,13.563,231311,0
2004-06-22,13.58,13.945,13.477,13.928,338472,0
2004-06-23,13.715,13.809,13.58,13.715,880776,0
2004-06-24,13.715,13.715,13.521,13.622,375168,0
2004-06-25,13.733,13.834,13.504,13.834,428956,0
2004-06-28,13.868,14.047,13.826,13.928,625990,0
2004-06-29,13.928,14.038,13.792,13.809,494653,0
2004-06-30,13.792,13.987,13.733,13.911,870205,0
2004-07-01,13.903,14.225,13.809,14.115,881256,0
2004-07-02,14.259,14.327,14.003,14.003,576255,0
2004-07-06,14.156,14.394,13.971,14.199,804783,0
2004-07-07,14.216,14.556,14.216,14.463,1149094,0
2004-07-08,14.547,14.734,14.42,14.7,1152175,0
2004-07-09,14.565,14.717,14.523,14.599,604112,0
2004-07-12,14.599,14.708,14.335,14.581,608395,0
2004-07-13,14.335,14.641,14.292,14.539,549184,0
2004-07-14,14.573,14.837,14.573,14.633,594224,0
2004-07-15,14.505,14.878,14.505,14.717,589412,0
2004-07-16,14.726,14.99,14.7,14.7,584225,0
2004-07-19,14.853,15.048,14.674,14.998,589561,0
2004-07-20,14.998,15.429,14.98,15.429,724167,0
2004-07-21,15.423,15.423,14.581,14.599,1226925,0
2004-07-22,14.292,14.581,14.122,14.199,1509094,0
2004-07-23,14.318,14.463,13.809,13.928,1000288,0
2004-07-26,14.106,14.234,13.843,13.903,984324,0
2004-07-27,13.792,13.868,13.571,13.615,510331,0
2004-07-28,13.546,13.563,13.376,13.521,1106032,0
2004-07-29,13.376,13.639,13.283,13.47,835535,0
2004-07-30,13.784,13.784,13.257,13.283,766248,0
2004-08-02,13.248,13.326,12.96,12.96,761368,0
2004-08-03,12.884,13.088,12.834,12.859,1627079,0
2004-08-04,13.037,13.41,12.79,13.172,1322806,0
2004-08-05,13.045,13.113,12.918,12.926,898522,0
2004-08-06,13.097,13.138,12.715,12.731,677337,0
2004-08-09,12.638,12.722,12.409,12.511,1173022,0
2004-08-10,12.451,12.918,12.443,12.859,744995,0
2004-08-11,12.697,13.147,12.671,13.053,1348898,0
2004-08-12,13.053,13.122,12.952,13.003,555462,0
2004-08-13,13.019,13.419,13.019,13.045,434438,0
2004-08-16,13.13,13.401,13.13,13.274,281098,0
2004-08-17,13.267,13.452,13.19,13.24,432794,0
2004-08-18,13.037,13.257,12.952,13.097,975499,0
2004-08-19,13.24,13.351,12.731,12.74,1041594,0
2004-08-20,12.901,13.172,12.663,13.019,506032,0
2004-08-23,12.969,12.985,12.663,12.808,1005766,0
2004-08-24,12.715,13.274,12.629,13.274,2629599,0
2004-08-25,13.003,13.301,12.969,13.274,1420122,0
2004-08-26,13.495,13.495,13.181,13.257,573693,0
2004-08-27,13.037,13.224,13.037,13.147,303641,0
2004-08-30,13.053,13.147,12.918,13.01,409561,0
2004-08-31,12.985,13.206,12.985,13.181,903339,0
2004-09-01,13.326,13.342,12.774,12.893,921229,0
2004-09-02,12.79,13.301,12.79,13.267,530628,0
2004-09-03,13.198,13.233,13.003,13.113,420132,0
2004-09-07,13.24,13.367,13.07,13.248,429719,0
2004-09-08,13.13,13.198,12.866,12.909,479608,0
2004-09-09,13.113,13.113,12.808,12.977,588464,0
2004-09-10,12.96,13.113,12.834,13.113,636383,0
2004-09-13,13.147,13.224,12.96,13.122,974873,0
2004-09-14,13.029,13.181,12.985,13.113,664681,0
2004-09-15,13.079,13.088,12.731,12.774,951412,0
2004-09-16,12.943,13.003,12.731,12.747,1430767,0
2004-09-17,12.935,12.995,12.781,12.8,1066867,0
2004-09-20,12.834,12.884,12.689,12.722,1282757,0
2004-09-21,12.747,12.884,12.74,12.79,604878,0
2004-09-22,12.646,12.977,12.646,12.765,926922,0
2004-09-23,12.697,12.781,12.646,12.731,2085548,0
2004-09-24,12.731,12.935,12.646,12.765,1333406,0
2004-09-27,12.706,12.79,12.646,12.757,901083,0
2004-09-28,12.646,12.781,12.571,12.731,2416314,0
2004-09-29,12.706,12.808,12.646,12.715,1147241,0
2004-09-30,12.697,12.765,12.357,12.391,1140606,0
2004-10-01,12.511,12.689,12.451,12.655,776391,0
2004-10-04,12.731,12.731,12.477,12.519,756617,0
2004-10-05,12.544,12.552,11.815,11.916,1784014,0
2004-10-06,11.882,11.9,11.365,11.483,2451710,0
2004-10-07,11.644,11.848,11.399,11.466,2213592,0
2004-10-08,11.5,11.509,11.076,11.136,3340016,0
2004-10-11,11.136,11.407,11.025,11.101,2499437,0
2004-10-12,11.034,11.289,11.034,11.22,2695457,0
2004-10-13,11.331,11.449,11.051,11.118,1958504,0
2004-10-14,11.127,11.365,11.127,11.289,1569700,0
2004-10-15,11.348,11.663,11.28,11.62,2326569,0
2004-10-18,11.56,11.644,11.331,11.449,1215140,0
2004-10-19,11.585,11.882,11.373,11.518,2162917,0
2004-10-20,11.356,11.399,11.144,11.296,1632422,0
2004-10-21,11.338,11.492,11.238,11.331,1787166,0
2004-10-22,11.399,11.492,11.203,11.399,1174555,0
2004-10-25,11.399,11.518,11.314,11.415,857227,0
2004-10-26,11.653,11.781,11.118,11.399,2653425,0
2004-10-27,11.433,11.958,11.399,11.908,2174581,0
2004-10-28,11.966,12.222,11.9,12.137,1648885,0
2004-10-29,12.205,12.298,11.873,12.214,1938845,0
2004-11-01,12.214,12.324,11.823,12.205,2284761,0
2004-11-02,13.477,14.803,13.367,14.683,7207479,0
2004-11-03,14.513,14.717,14.292,14.471,4273999,0
2004-11-04,14.658,15.243,14.556,15.193,3160984,0
2004-11-05,15.312,16.626,15.278,16.338,4250668,0
2004-11-08,16.178,16.779,16.109,16.491,3336354,0
2004-11-09,16.338,16.491,16.279,16.355,1648013,0
2004-11-10,16.431,16.594,16.203,16.38,1395176,0
2004-11-11,16.322,16.541,16.244,16.507,585511,0
2004-11-12,16.507,16.507,15.931,16.075,994725,0
2004-11-15,15.948,16.253,15.871,15.905,1582559,0
2004-11-16,15.854,15.914,15.549,15.625,1349209,0
2004-11-17,15.82,16.169,15.652,15.837,1268560,0
2004-11-18,15.974,16.212,15.854,15.948,590617,0
2004-11-19,16.38,16.448,15.99,16.109,1382115,0
2004-11-22,16.1,16.127,15.726,15.922,718648,0
2004-11-23,16.178,16.525,16.049,16.244,1715523,0
2004-11-24,16.457,16.711,16.228,16.431,1085031,0
2004-11-26,16.507,16.626,16.415,16.541,324291,0
2004-11-29,16.466,16.652,16.346,16.534,511063,0
2004-11-30,16.38,16.618,16.38,16.61,1362282,0
2004-12-01,16.805,18.019,16.805,17.916,4031506,0
2004-12-02,18.104,18.392,17.721,18.188,2720790,0
2004-12-03,18.188,18.765,18.188,18.205,1898693,0
2004-12-06,17.926,18.248,17.841,17.849,1164972,0
2004-12-07,17.857,17.976,17.297,17.484,1303382,0
2004-12-08,17.399,17.645,17.187,17.34,859707,0
2004-12-09,17.246,17.568,16.974,17.33,698073,0
2004-12-10,17.086,17.382,16.89,17.187,865568,0
2004-12-13,17.127,17.475,16.805,17.264,961165,0
2004-12-14,16.635,17.748,16.61,17.721,2220204,0
2004-12-15,17.95,18.299,17.832,18.231,2665944,0
2004-12-16,17.993,18.265,17.246,17.365,1594767,0
2004-12-17,17.594,17.613,16.898,16.898,5917938,0
2004-12-20,17.297,17.297,16.584,16.974,2545914,0
2004-12-21,16.839,17.204,16.822,17.153,465299,0
2004-12-22,17.204,17.585,17.153,17.28,650547,0
2004-12-23,17.237,17.484,17.237,17.297,327725,0
2004-12-27,17.297,17.552,17.222,17.237,403947,0
2004-12-28,17.204,17.459,17.204,17.28,339493,0
2004-12-29,17.382,17.671,17.264,17.433,819387,0
2004-12-30,17.28,17.484,17.187,17.365,406365,0
2004-12-31,17.382,17.526,17.288,17.297,459622,0
2005-01-03,17.399,17.679,17.399,17.568,996563,0
2005-01-04,17.568,17.645,17.127,17.306,1111407,0
2005-01-05,17.102,17.594,17.102,17.315,3193033,0
2005-01-06,17.763,19.58,17.322,17.823,2113117,0
2005-01-07,18.036,18.036,17.705,17.781,1006611,0
2005-01-10,18.248,18.248,17.781,17.882,1189490,0
2005-01-11,18.138,18.145,17.892,18.019,1484270,0
2005-01-12,18.095,18.265,18.002,18.171,880189,0
2005-01-13,18.164,18.299,18.027,18.027,534840,0
2005-01-14,17.976,18.078,17.908,18.036,541164,0
2005-01-18,17.9,18.111,17.781,18.036,544569,0
2005-01-19,18.205,18.29,17.976,18.002,1391146,0
2005-01-20,17.849,17.916,17.748,17.789,528872,0
2005-01-21,17.739,17.976,17.552,17.568,1091841,0
2005-01-24,17.807,18.052,17.34,17.399,1601272,0
2005-01-25,17.594,17.781,17.408,17.459,568078,0
2005-01-26,18.078,18.443,18.061,18.383,1582302,0
2005-01-27,18.46,18.662,18.325,18.638,1564104,0
2005-01-28,18.57,18.578,18.248,18.29,3930807,0
2005-01-31,19.496,20.124,19.496,19.869,2528791,0
2005-02-01,19.776,19.835,19.478,19.734,1497799,0
2005-02-02,19.809,20.989,19.809,20.294,2186424,0
2005-02-03,20.599,20.93,20.267,20.692,1508324,0
2005-02-04,20.624,21.184,20.624,21.04,1436085,0
2005-02-07,20.794,21.32,20.794,20.887,1086067,0
2005-02-08,20.794,21.159,20.76,21.066,967337,0
2005-02-09,20.734,20.794,20.412,20.582,667122,0
2005-02-10,20.37,20.658,20.267,20.53,746728,0
2005-02-11,20.48,20.642,20.353,20.549,1024569,0
2005-02-14,20.667,20.853,20.471,20.658,598286,0
2005-02-15,20.53,20.624,20.327,20.327,757671,0
2005-02-16,20.37,20.463,20.082,20.167,935153,0
2005-02-17,20.208,20.37,19.793,19.988,1134273,0
2005-02-18,19.911,20.037,19.708,19.844,685749,0
2005-02-22,19.944,19.944,19.054,19.096,987449,0
2005-02-23,19.52,19.597,19.071,19.343,3096030,0
2005-02-24,20.201,20.201,19.096,19.114,3436221,0
2005-02-25,19.445,19.462,18.757,19.139,1760859,0
2005-02-28,19.36,19.36,18.512,18.554,1490931,0
2005-03-01,18.638,19.217,18.57,18.723,1770921,0
2005-03-02,18.672,18.715,18.231,18.349,805638,0
2005-03-03,18.662,18.792,18.519,18.656,2646857,0
2005-03-04,18.8,18.885,18.656,18.715,2563936,0
2005-03-07,18.774,18.774,18.418,18.597,648736,0
2005-03-08,18.662,18.774,18.418,18.587,1140631,0
2005-03-09,18.536,18.587,17.976,17.993,1424993,0
2005-03-10,17.993,18.435,17.993,18.087,1277736,0
2005-03-11,17.9,18.401,17.9,18.231,1438257,0
2005-03-14,18.248,18.333,18.13,18.248,433909,0
2005-03-15,18.418,18.545,18.171,18.401,967580,0
2005-03-16,18.418,18.554,18.13,18.188,707994,0
2005-03-17,18.019,18.401,18.019,18.341,444488,0
2005-03-18,18.374,18.374,18.036,18.104,488645,0
2005-03-21,17.882,17.993,17.687,17.866,457655,0
2005-03-22,17.993,18.418,17.993,18.307,1038862,0
2005-03-23,18.383,18.75,18.383,18.731,944505,0
2005-03-24,18.74,18.826,18.349,18.359,469901,0
2005-03-28,18.443,18.605,18.401,18.443,224451,0
2005-03-29,18.418,18.418,17.763,17.849,463089,0
2005-03-30,17.882,18.656,17.882,18.494,931484,0
2005-03-31,18.672,18.8,18.468,18.578,639600,0
2005-04-01,18.578,18.834,18.426,18.545,637206,0
2005-04-04,18.205,18.656,18.164,18.587,704393,0
2005-04-05,18.401,18.757,18.401,18.715,1064060,0
2005-04-06,18.715,18.85,18.638,18.672,862044,0
2005-04-07,18.672,18.876,18.662,18.858,968179,0
2005-04-08,19.071,19.164,18.994,19.038,1222728,0
2005-04-11,18.987,19.232,18.987,19.071,582597,0
2005-04-12,18.987,19.189,18.96,19.13,1393894,0
2005-04-13,19.096,19.114,18.893,18.994,1128431,0
2005-04-14,18.842,18.919,18.349,18.443,594658,0
2005-04-15,18.341,18.374,17.985,17.985,474207,0
2005-04-18,17.823,17.993,17.374,17.518,937880,0
2005-04-19,17.857,18.01,17.526,17.731,763915,0
2005-04-20,18.019,18.07,17.594,17.721,298845,0
2005-04-21,17.823,18.019,17.755,17.882,352089,0
2005-04-22,17.968,18.111,17.637,17.645,428077,0
2005-04-25,17.789,17.789,17.552,17.731,303923,0
2005-04-26,17.654,17.823,17.594,17.697,355224,0
2005-04-27,17.315,17.613,16.763,17.535,755277,0
2005-04-28,17.493,17.613,17.17,17.272,1071777,0
2005-04-29,17.34,17.417,16.805,17.017,1129359,0
2005-05-02,17.017,17.017,16.686,16.805,894665,0
2005-05-03,17.119,17.459,17.086,17.28,745769,0
2005-05-04,17.441,17.755,17.433,17.654,1514152,0
2005-05-05,17.501,17.755,17.297,17.501,1256073,0
2005-05-06,17.433,17.654,17.077,17.399,797101,0
2005-05-09,17.441,17.908,17.441,17.857,3156756,0
2005-05-10,17.882,17.882,17.552,17.662,899653,0
2005-05-11,17.662,17.857,17.578,17.687,656500,0
2005-05-12,17.748,18.052,17.697,17.892,973954,0
2005-05-13,17.841,18.231,17.807,18.036,401060,0
2005-05-16,17.849,18.231,17.849,18.052,344095,0
2005-05-17,18.002,18.468,18.002,18.46,507527,0
2005-05-18,18.333,18.75,18.333,18.621,520072,0
2005-05-19,18.631,18.672,18.468,18.554,449038,0
2005-05-20,18.468,18.765,18.468,18.631,473056,0
2005-05-23,18.631,19.08,18.631,18.9,583762,0
2005-05-24,18.757,18.757,18.536,18.672,345330,0
2005-05-25,18.578,18.662,18.341,18.443,520383,0
2005-05-26,18.383,18.638,18.205,18.554,769175,0
2005-05-27,18.842,19.045,18.816,18.816,357392,0
2005-05-31,19.309,19.623,19.258,19.385,4277665,0
2005-06-01,19.217,19.674,19.156,19.436,1484281,0
2005-06-02,19.402,20.175,19.402,20.158,965490,0
2005-06-03,19.953,20.005,19.809,19.903,1105001,0
2005-06-06,19.877,20.175,19.844,20.106,377715,0
2005-06-07,19.563,19.938,19.52,19.844,1921430,0
2005-06-08,19.844,19.903,19.58,19.597,1490721,0
2005-06-09,19.555,19.715,19.36,19.47,562846,0
2005-06-10,19.445,19.58,19.139,19.267,251949,0
2005-06-13,19.224,19.538,19.13,19.275,373028,0
2005-06-14,19.275,19.52,19.275,19.275,487947,0
2005-06-15,19.393,19.402,19.038,19.224,586713,0
2005-06-16,19.258,19.325,19.021,19.198,366123,0
2005-06-17,19.156,19.445,19.096,19.343,388286,0
2005-06-20,19.088,19.182,18.672,18.978,418480,0
2005-06-21,19.003,19.52,18.834,19.478,749281,0
2005-06-22,19.334,19.903,19.182,19.809,1280792,0
2005-06-23,19.776,19.929,19.691,19.715,1740822,0
2005-06-24,19.64,19.64,19.436,19.513,571341,0
2005-06-27,19.486,19.486,19.045,19.096,508528,0
2005-06-28,19.156,19.505,18.919,19.402,383598,0
2005-06-29,19.232,19.291,18.994,19.114,657789,0
2005-06-30,19.139,19.267,18.885,19.029,507396,0
2005-07-01,19.063,19.462,19.063,19.411,316202,0
2005-07-05,19.309,19.309,18.885,19.139,473016,0
2005-07-06,19.123,19.318,19.071,19.164,281798,0
2005-07-07,18.647,19.207,18.477,19.123,1218481,0
2005-07-08,19.156,19.513,19.08,19.445,378605,0
2005-07-11,19.291,20.037,19.291,20.037,569989,0
2005-07-12,20.005,20.005,19.623,19.768,462555,0
2005-07-13,19.75,19.929,19.691,19.919,580385,0
2005-07-14,19.944,20.752,19.809,20.624,1053886,0
2005-07-15,20.335,20.964,20.098,20.794,1219147,0
2005-07-18,20.692,20.913,20.471,20.471,1737808,0
2005-07-19,20.539,20.777,20.267,20.642,532201,0
2005-07-20,20.599,20.879,20.251,20.811,306361,0
2005-07-21,20.794,21.049,20.514,20.802,676030,0
2005-07-22,20.828,20.828,20.335,20.48,277922,0
2005-07-25,20.455,20.455,19.809,19.944,812435,0
2005-07-26,19.852,20.09,19.776,19.953,648420,0
2005-07-27,19.903,19.903,19.563,19.7,498612,0
2005-07-28,19.715,20.217,19.715,20.037,673249,0
2005-07-29,20.064,20.301,19.734,19.869,379732,0
2005-08-01,20.251,20.523,20.251,20.37,701714,0
2005-08-02,20.913,21.083,20.658,20.811,1275375,0
2005-08-03,20.752,20.989,20.658,20.947,742162,0
2005-08-04,20.837,20.837,20.31,20.37,328031,0
2005-08-05,20.412,20.599,20.208,20.217,222642,0
2005-08-08,20.294,20.446,20.251,20.353,372625,0
2005-08-09,20.182,20.26,19.623,19.734,404508,0
2005-08-10,19.809,20.191,19.768,19.844,761033,0
2005-08-11,19.869,20.031,19.809,19.929,586235,0
2005-08-12,20.191,20.429,19.944,20.124,831890,0
2005-08-15,20.14,20.158,19.734,19.972,316381,0
2005-08-16,19.944,20.378,19.911,20.233,497787,0
2005-08-17,20.031,20.794,19.963,20.624,360332,0
2005-08-18,20.233,20.335,20.005,20.276,481637,0
2005-08-19,20.396,20.709,20.335,20.692,252640,0
2005-08-22,20.709,20.895,20.463,20.557,197801,0
2005-08-23,20.549,20.701,20.242,20.242,180654,0
2005-08-24,20.251,20.378,19.818,19.869,391238,0
2005-08-25,19.988,20.072,19.64,19.869,504645,0
2005-08-26,19.903,19.979,19.657,19.869,252786,0
2005-08-29,19.75,19.75,19.546,19.589,465394,0
2005-08-30,19.674,19.86,19.478,19.538,580478,0
2005-08-31,19.589,19.589,19.368,19.427,740513,0
2005-09-01,19.64,19.8,19.377,19.453,946452,0
2005-09-02,19.555,19.919,19.555,19.844,405029,0
2005-09-06,20.175,20.335,20.09,20.26,747126,0
2005-09-07,20.294,20.523,20.013,20.276,669754,0
2005-09-08,20.217,20.37,20.217,20.294,328291,0
2005-09-09,20.301,20.463,20.251,20.276,353300,0
2005-09-12,20.201,20.37,20.098,20.276,407381,0
2005-09-13,20.148,20.148,19.597,19.734,540068,0
2005-09-14,19.734,19.835,19.538,19.657,523019,0
2005-09-15,19.674,19.809,19.385,19.478,772678,0
2005-09-16,19.887,20.098,19.776,20.047,799318,0
2005-09-19,19.963,19.963,19.674,19.75,596719,0
2005-09-20,19.784,19.852,19.52,19.52,329326,0
2005-09-21,19.513,19.665,19.232,19.291,628655,0
2005-09-22,19.309,19.368,19.096,19.275,801858,0
2005-09-23,19.385,19.385,18.978,19.063,490412,0
2005-09-26,19.182,19.478,19.114,19.267,482922,0
2005-09-27,19.377,19.674,19.189,19.436,537575,0
2005-09-28,19.563,19.715,19.368,19.419,280916,0
2005-09-29,19.402,19.505,19.139,19.217,527198,0
2005-09-30,19.189,19.462,19.189,19.325,734292,0
2005-10-03,19.139,19.58,19.139,19.275,283900,0
2005-10-04,19.189,19.249,18.885,18.935,600080,0
2005-10-05,18.96,19.207,18.96,19.08,1522792,0
2005-10-06,19.08,19.58,19.054,19.505,985528,0
2005-10-07,19.52,19.734,19.453,19.7,407713,0
2005-10-10,19.563,19.589,19.436,19.445,312917,0
2005-10-11,19.486,19.52,19.385,19.478,362986,0
2005-10-12,19.402,19.513,19.334,19.393,487945,0
2005-10-13,19.114,19.623,19.045,19.343,620589,0
2005-10-14,19.436,19.606,19.232,19.546,451177,0
2005-10-17,19.52,19.649,19.368,19.606,529627,0
2005-10-18,19.505,19.606,19.385,19.538,473995,0
2005-10-19,19.232,20.115,19.139,19.979,1003387,0
2005-10-20,19.844,19.844,19.555,19.58,750961,0
2005-10-21,19.649,19.979,19.623,19.929,455169,0
2005-10-24,19.988,20.353,19.944,20.251,1041804,0
2005-10-25,20.404,20.895,20.404,20.489,870881,0
2005-10-26,20.701,20.701,20.429,20.48,202723,0
2005-10-27,20.471,20.471,20.148,20.301,629935,0
2005-10-28,20.251,20.675,20.158,20.539,320185,0
2005-10-31,20.582,21.219,20.582,21.04,612501,0
2005-11-01,21.177,21.422,20.989,21.083,927377,0
2005-11-02,21.125,21.686,21.125,21.592,773676,0
2005-11-03,21.43,21.457,20.505,20.557,1283019,0
2005-11-04,20.549,20.837,20.378,20.794,1179151,0
2005-11-07,19.944,20.005,19.563,19.887,3346114,0
2005-11-08,19.776,20.037,19.623,19.734,973044,0
2005-11-09,19.776,20.344,19.462,20.285,824811,0
2005-11-10,20.31,20.701,20.175,20.573,523565,0
2005-11-11,20.913,21.388,20.777,21.354,864460,0
2005-11-14,21.43,21.948,21.43,21.719,1848773,0
2005-11-15,21.464,21.575,21.066,21.533,1056540,0
2005-11-16,21.304,21.567,21.142,21.523,807493,0
2005-11-17,21.304,21.871,21.201,21.855,1080805,0
2005-11-18,21.642,21.881,21.508,21.761,1328515,0
2005-11-21,21.745,22.22,21.634,22.186,1203482,0
2005-11-22,22.128,22.128,21.855,21.983,1440139,0
2005-11-23,21.914,22.296,21.686,22.246,1076321,0
2005-11-25,22.296,22.296,22.008,22.101,474302,0
2005-11-28,21.694,21.897,21.601,21.686,775264,0
2005-11-29,21.686,21.686,21.006,21.226,1594820,0
2005-11-30,21.226,21.447,20.997,21.142,731895,0
2005-12-01,21.285,21.761,21.261,21.668,1058163,0
2005-12-02,21.838,22.128,21.761,21.89,611664,0
2005-12-05,22.084,22.119,21.779,22.067,365589,0
2005-12-06,22.109,22.109,21.473,21.508,762435,0
2005-12-07,21.354,21.779,21.159,21.71,527219,0
2005-12-08,21.617,21.855,21.346,21.567,588473,0
2005-12-09,21.567,21.583,21.32,21.388,546267,0
2005-12-12,21.686,21.745,21.184,21.626,647067,0
2005-12-13,21.983,23.502,21.939,23.085,4011081,0
2005-12-14,22.823,24.359,22.747,23.323,1392033,0
2005-12-15,23.468,23.858,23.085,23.494,1066920,0
2005-12-16,23.994,24.07,23.679,24.07,1337733,0
2005-12-19,23.9,23.977,23.62,23.704,891653,0
2005-12-20,23.578,24.324,23.434,24.011,1147534,0
2005-12-21,24.061,24.579,23.866,24.393,1366715,0
2005-12-22,24.274,24.402,24.104,24.283,575885,0
2005-12-23,24.494,24.537,24.249,24.384,487553,0
2005-12-27,24.519,24.519,23.935,24.138,496233,0
2005-12-28,24.299,24.435,23.765,24.02,615760,0
2005-12-29,24.146,24.402,24.122,24.189,478901,0
2005-12-30,24.265,24.393,23.536,23.765,396114,0
2006-01-03,24.053,24.189,23.518,23.866,978043,0
2006-01-04,23.765,24.129,23.732,23.849,847764,0
2006-01-05,23.892,24.444,23.807,24.402,741409,0
2006-01-06,24.29,24.402,23.951,24.095,1585182,0
2006-01-09,24.095,24.095,23.782,23.935,853176,0
2006-01-10,23.629,23.765,23.441,23.663,543703,0
2006-01-11,23.612,23.679,22.975,23.187,603846,0
2006-01-12,23.196,23.196,22.917,23.051,329817,0
2006-01-13,23.307,23.689,23.307,23.646,425348,0
2006-01-17,23.475,23.509,22.917,23.093,810321,0
2006-01-18,23.127,23.425,23.034,23.365,641479,0
2006-01-19,23.374,23.475,23.205,23.298,686496,0
2006-01-20,23.475,23.475,22.899,22.958,679733,0
2006-01-23,22.967,23.357,22.967,23.298,471733,0
2006-01-24,23.298,23.441,22.992,23.374,414755,0
2006-01-25,23.637,24.036,23.509,23.9,436998,0
2006-01-26,23.9,23.977,23.603,23.797,738513,0
2006-01-27,23.935,24.316,23.797,24.011,367876,0
2006-01-30,23.773,24.223,23.553,24.156,401855,0
2006-01-31,23.034,23.341,22.84,23.23,1074436,0
2006-02-01,23.137,23.162,22.72,22.917,1030824,0
2006-02-02,22.594,23.034,22.491,22.917,703259,0
2006-02-03,22.797,22.831,22.491,22.738,429430,0
2006-02-06,22.296,22.305,22.067,22.109,951055,0
2006-02-07,21.983,22.423,21.948,22.101,569296,0
2006-02-08,22.128,22.713,22.128,22.423,441765,0
2006-02-09,23.153,23.484,22.899,23.416,964424,0
2006-02-10,23.468,23.468,22.72,23.027,290979,0
2006-02-13,22.594,23.213,22.432,22.66,419355,0
2006-02-14,22.627,22.975,22.627,22.704,1076256,0
2006-02-15,22.814,22.975,22.66,22.958,660120,0
2006-02-16,23.078,23.187,22.645,22.797,351945,0
2006-02-17,22.856,22.856,22.475,22.627,244557,0
2006-02-21,22.22,22.314,22.075,22.152,204972,0
2006-02-22,22.22,22.45,22.067,22.45,321757,0
2006-02-23,22.475,22.475,22.143,22.152,339818,0
2006-02-24,22.067,22.237,22.042,22.084,201946,0
2006-02-27,22.314,22.917,22.22,22.763,259544,0
2006-02-28,22.874,22.874,22.186,22.534,372102,0
2006-03-01,22.78,23.391,22.78,23.323,683866,0
2006-03-02,23.127,23.357,23.018,23.018,271192,0
2006-03-03,23.213,23.434,23.127,23.145,273468,0
2006-03-06,23.018,23.162,23.018,23.127,512546,0
2006-03-07,22.917,23.298,22.848,23.145,782539,0
2006-03-08,22.831,23.085,22.831,23.018,965814,0
2006-03-09,23.127,23.179,22.975,23.018,295769,0
2006-03-10,23.069,23.171,22.899,23.061,382135,0
2006-03-13,22.992,23.085,22.908,23.027,1518358,0
2006-03-14,23.112,23.409,23.009,23.298,305217,0
2006-03-15,23.187,23.518,23.153,23.256,203987,0
2006-03-16,23.171,23.409,23.171,23.298,250757,0
2006-03-17,23.238,23.553,23.238,23.441,205018,0
2006-03-20,23.357,23.765,23.298,23.698,240767,0
2006-03-21,23.502,23.908,23.425,23.494,243277,0
2006-03-22,23.528,23.841,23.528,23.765,175446,0
2006-03-23,23.536,23.723,23.145,23.222,718624,0
2006-03-24,23.246,23.689,23.171,23.57,415589,0
2006-03-27,23.704,23.807,23.536,23.689,302272,0
2006-03-28,23.494,23.494,23.103,23.238,834341,0
2006-03-29,23.137,23.323,23.018,23.145,351763,0
2006-03-30,23.265,23.475,22.924,23.043,384944,0
2006-03-31,23.307,23.484,23.127,23.213,189896,0
2006-04-03,23.103,23.357,23.051,23.093,207717,0
2006-04-04,23.145,23.323,23.051,23.187,1016283,0
2006-04-05,23.034,23.646,23.027,23.646,395453,0
2006-04-06,23.518,23.553,23.043,23.494,363970,0
2006-04-07,23.341,23.341,22.899,23.112,981698,0
2006-04-10,22.958,23.553,22.823,22.917,759963,0
2006-04-11,22.432,22.763,22.246,22.594,1288375,0
2006-04-12,22.391,22.874,22.143,22.542,1535972,0
2006-04-13,22.457,22.457,22.203,22.322,740537,0
2006-04-17,22.195,22.465,21.855,21.966,566315,0
2006-04-18,21.855,22.109,21.686,21.719,751883,0
2006-04-19,21.83,21.939,21.43,21.447,899341,0
2006-04-20,21.464,21.515,21.219,21.261,826266,0
2006-04-21,21.252,21.752,20.692,20.726,596186,0
2006-04-24,20.294,20.455,20.047,20.201,1636875,0
2006-04-25,20.752,20.947,20.412,20.709,1139016,0
2006-04-26,20.718,20.921,20.37,20.463,605899,0
2006-04-27,20.353,20.489,20.167,20.267,1232918,0
2006-04-28,20.642,20.642,19.903,19.979,1063685,0
2006-05-01,20.098,20.098,19.818,19.852,315328,0
2006-05-02,19.852,20.115,19.715,19.827,1795706,0
2006-05-03,20.446,20.794,20.32,20.658,1651791,0
2006-05-04,20.734,21.295,20.734,21.049,1506466,0
2006-05-05,21.464,21.583,21.388,21.523,1063911,0
2006-05-08,21.49,21.719,21.184,21.219,891316,0
2006-05-09,21.142,21.388,20.989,21.159,511711,0
2006-05-10,21.278,21.414,21.066,21.116,517961,0
2006-05-11,21.278,21.397,20.955,21.133,1053074,0
2006-05-12,21.023,21.075,20.777,20.871,675070,0
2006-05-15,20.599,20.837,20.489,20.811,522687,0
2006-05-16,20.913,21.235,20.913,21.09,779015,0
2006-05-17,21.346,21.515,21.125,21.125,710058,0
2006-05-18,21.006,21.159,20.837,20.887,579186,0
2006-05-19,20.794,20.871,20.726,20.853,374658,0
2006-05-22,20.582,20.692,20.471,20.591,366103,0
2006-05-23,20.642,20.642,20.471,20.505,472867,0
2006-05-24,20.285,20.412,20.098,20.158,759387,0
2006-05-25,20.276,20.658,20.276,20.514,558428,0
2006-05-26,20.905,21.43,20.905,21.235,1023425,0
2006-05-30,21.04,21.083,20.523,20.523,917573,0
2006-05-31,20.582,20.964,20.582,20.794,1130380,0
2006-06-01,20.794,20.845,20.692,20.794,477920,0
2006-06-02,21.177,21.49,21.177,21.397,638178,0
2006-06-05,21.235,21.285,20.853,20.895,677108,0
2006-06-06,20.972,21.006,20.675,20.811,395018,0
2006-06-07,20.837,21.278,20.718,21.133,774372,0
2006-06-08,21.473,21.966,21.338,21.787,797291,0
2006-06-09,22.067,22.567,22.067,22.279,1634492,0
2006-06-12,22.288,22.288,22.084,22.177,878748,0
2006-06-13,21.719,21.846,21.388,21.515,738289,0
2006-06-14,21.796,22.016,21.388,21.592,301039,0
2006-06-15,21.948,22.262,21.745,22.237,815335,0
2006-06-16,21.855,22.279,21.838,22.186,360375,0
2006-06-19,22.067,22.305,21.99,22.161,260012,0
2006-06-20,22.05,22.586,22.05,22.45,413362,0
2006-06-21,22.357,22.687,22.186,22.475,343353,0
2006-06-22,22.542,22.679,22.237,22.322,478477,0
2006-06-23,22.025,22.025,21.846,21.932,166398,0
2006-06-26,21.983,22.025,21.737,21.812,178668,0
2006-06-27,21.983,21.983,21.464,21.49,184842,0
2006-06-28,21.66,21.821,21.219,21.278,413716,0
2006-06-29,21.439,21.838,21.439,21.737,559797,0
2006-06-30,21.855,22.398,21.626,22.372,345249,0
2006-07-03,22.357,22.602,22.279,22.552,314687,0
2006-07-05,23.001,23.162,22.432,22.509,422598,0
2006-07-06,22.704,23.518,22.704,23.213,551171,0
2006-07-07,24.087,24.402,23.723,24.129,791330,0
2006-07-10,24.206,24.265,23.841,23.935,480225,0
2006-07-11,23.756,23.756,23.28,23.57,417984,0
2006-07-12,23.663,23.756,23.484,23.544,181069,0
2006-07-13,23.162,23.213,22.704,22.797,325844,0
2006-07-14,22.559,22.747,22.279,22.72,529920,0
2006-07-17,22.05,22.509,21.914,22.432,485117,0
2006-07-18,22.627,23.009,22.586,22.865,343495,0
2006-07-19,23.112,23.765,23.112,23.595,458538,0
2006-07-20,23.773,24.393,23.679,23.791,357804,0
2006-07-21,23.9,24.036,23.637,23.679,309619,0
2006-07-24,23.612,24.265,23.612,24.002,193443,0
2006-07-25,24.215,24.249,23.884,24.146,108224,0
2006-07-26,24.249,24.308,23.858,24.164,226621,0
2006-07-27,24.402,24.503,23.765,23.977,256337,0
2006-07-28,23.935,24.519,23.935,24.519,264677,0
2006-07-31,24.359,24.393,23.765,23.977,212014,0
2006-08-01,23.765,23.884,23.265,23.629,342697,0
2006-08-02,23.807,24.231,23.807,24.189,207146,0
2006-08-03,23.704,24.342,23.4,24.231,547474,0
2006-08-04,24.359,24.444,23.977,24.206,404168,0
2006-08-07,23.807,24.061,23.646,23.756,164872,0
2006-08-08,23.704,24.249,23.704,24.002,311663,0
2006-08-09,23.918,24.07,22.865,23.127,566508,0
2006-08-10,22.61,23.689,22.61,23.612,522020,0
2006-08-11,23.28,23.28,22.559,22.856,562851,0
2006-08-14,22.72,22.78,22.432,22.61,691688,0
2006-08-15,22.67,22.814,22.423,22.61,247010,0
2006-08-16,22.687,23.043,22.687,22.814,487129,0
2006-08-17,23.043,23.069,22.576,22.586,236285,0
2006-08-18,22.738,22.747,22.101,22.212,413132,0
2006-08-21,22.491,22.491,22,22,369110,0
2006-08-22,22.109,22.279,21.855,21.956,254885,0
2006-08-23,21.966,22.314,21.89,22.128,224812,0
2006-08-24,22.177,22.391,21.821,21.864,279416,0
2006-08-25,22.067,22.45,21.796,21.871,314911,0
2006-08-28,21.855,22.22,21.752,22.093,311637,0
2006-08-29,22.899,23.187,22.738,23.153,761384,0
2006-08-30,22.984,23.4,22.899,23.341,440670,0
2006-08-31,23.127,23.416,23.034,23.28,418356,0
2006-09-01,23.518,23.918,23.494,23.884,329975,0
2006-09-05,23.951,24.512,23.858,24.46,653028,0
2006-09-06,24.46,24.597,24.324,24.519,665261,0
2006-09-07,23.884,24.402,23.884,24.359,1010899,0
2006-09-08,24.265,24.367,24.223,24.359,718369,0
2006-09-11,24.384,24.519,24.146,24.494,1085761,0
2006-09-12,24.418,25.207,24.402,24.766,550682,0
2006-09-13,24.766,24.766,24.274,24.478,255521,0
2006-09-14,24.231,24.655,23.961,24.553,189458,0
2006-09-15,24.697,24.723,24.579,24.707,477830,0
2006-09-18,24.655,24.842,24.639,24.766,218698,0
2006-09-19,24.723,24.835,24.537,24.783,566025,0
2006-09-20,25.13,25.692,25.13,25.59,1059458,0
2006-09-21,25.946,26.056,25.598,25.632,718768,0
2006-09-22,25.828,25.946,25.521,25.81,612238,0
2006-09-25,26.312,26.906,26.312,26.693,897332,0
2006-09-26,26.506,26.634,26.336,26.54,921127,0
2006-09-27,26.523,26.523,26.175,26.354,642562,0
2006-09-28,26.345,26.354,26.117,26.175,697165,0
2006-09-29,26.583,27.058,26.565,26.853,1285769,0
2006-10-02,26.676,26.99,26.481,26.981,733859,0
2006-10-03,26.591,27.142,26.565,26.998,788019,0
2006-10-04,27.16,27.906,27.16,27.753,742715,0
2006-10-05,27.839,28.017,26.709,27.542,910340,0
2006-10-06,27.439,27.668,27.304,27.38,288681,0
2006-10-09,27.473,27.473,26.922,27.067,507888,0
2006-10-10,26.794,27.032,26.312,26.464,694247,0
2006-10-11,26.252,26.574,26.252,26.405,374189,0
2006-10-12,26.693,27.176,26.43,27.04,437823,0
2006-10-13,26.965,26.965,26.183,26.481,261114,0
2006-10-16,26.312,27.04,26.312,26.93,545564,0
2006-10-17,27.049,27.049,26.769,26.906,167444,0
2006-10-18,26.863,27.721,26.863,27.584,741134,0
2006-10-19,27.414,27.635,27.338,27.567,384392,0
2006-10-20,27.296,27.702,27.296,27.576,315511,0
2006-10-23,27.626,28.093,27.584,28.024,429160,0
2006-10-24,28.009,28.102,27.567,28.051,368867,0
2006-10-25,28.084,28.213,27.753,27.958,279663,0
2006-10-26,27.872,28.144,27.872,28.068,187707,0
2006-10-27,27.99,28.238,27.99,28.238,425283,0
2006-10-30,27.966,28.238,27.958,28.153,123254,0
2006-10-31,27.966,28.356,27.966,28.356,534359,0
2006-11-01,28.356,28.433,28.204,28.391,383677,0
2006-11-02,28.51,28.586,28.272,28.457,543848,0
2006-11-03,28.501,28.551,28.331,28.415,403596,0
2006-11-06,29.594,30.275,29.18,30.037,1334781,0
2006-11-07,30.046,30.995,29.867,30.733,1554593,0
2006-11-08,30.597,31.09,30.266,30.954,1123973,0
2006-11-09,30.861,30.869,30.537,30.657,839594,0
2006-11-10,30.436,30.725,30.418,30.605,1042971,0
2006-11-13,30.605,30.69,30.478,30.657,875240,0
2006-11-14,30.8,30.962,30.512,30.834,605927,0
2006-11-15,30.876,32.175,30.725,31.998,1772529,0
2006-11-16,32.202,32.328,31.887,32.303,1053372,0
2006-11-17,31.845,33.11,31.75,32.634,1564914,0
2006-11-20,32.091,32.778,31.955,32.422,837477,0
2006-11-21,32.404,32.506,32.04,32.32,659397,0
2006-11-22,32.286,32.54,32.236,32.455,481462,0
2006-11-24,32.532,32.532,32.209,32.413,196619,0
2006-11-27,32.252,32.404,31.599,31.845,622363,0
2006-11-28,32.202,33.075,31.65,32.481,1045126,0
2006-11-29,32.175,33.304,32.175,32.54,576068,0
2006-11-30,33.236,33.236,32.506,32.506,246405,0
2006-12-01,32.719,33.55,32.311,32.574,608274,0
2006-12-04,32.608,33.313,32.515,33.144,426387,0
2006-12-05,33.313,33.321,32.803,32.998,387680,0
2006-12-06,32.524,33.066,32.066,32.413,975282,0
2006-12-07,32.116,32.813,32.116,32.337,413895,0
2006-12-08,32.27,32.794,32.27,32.677,1683723,0
2006-12-11,32.872,32.872,32.362,32.762,1608087,0
2006-12-12,32.26,32.753,32.26,32.684,1133240,0
2006-12-13,32.787,33.296,32.787,33.058,1265560,0
2006-12-14,33.101,33.288,32.914,33.126,1025997,0
2006-12-15,32.813,33.117,32.813,32.948,757290,0
2006-12-18,33.101,34.069,32.889,33.737,1010274,0
2006-12-19,33.737,33.992,33.381,33.865,1031436,0
2006-12-20,34.085,34.373,33.906,34.051,849540,0
2006-12-21,33.847,33.983,33.465,33.686,1282825,0
2006-12-22,33.686,33.899,33.542,33.737,579486,0
2006-12-26,34.001,34.204,33.822,34.128,199895,0
2006-12-27,34.476,34.714,34.459,34.569,799851,0
2006-12-28,34.696,34.892,34.417,34.426,241112,0
2006-12-29,34.798,34.798,34.264,34.586,520996,0
2007-01-03,34.968,36.3,34.968,36.3,1223518,0
2007-01-04,35.782,37.633,35.782,37.268,1405851,0
2007-01-05,37.343,37.412,36.309,37.396,1489529,0
2007-01-08,36.919,37.963,36.717,37.776,970487,0
2007-01-09,38.193,38.346,37.692,37.854,1465068,0
2007-01-10,37.761,37.963,37.37,37.836,725255,0
2007-01-11,37.938,38.576,37.836,38.396,1161478,0
2007-01-12,37.896,38.362,37.566,37.675,825862,0
2007-01-16,37.963,38.516,37.692,38.362,956312,0
2007-01-17,37.633,37.93,37.064,37.547,1755600,0
2007-01-18,37.081,37.726,37.081,37.429,1202066,0
2007-01-19,37.056,37.845,36.877,37.455,1140528,0
2007-01-22,37.039,37.412,35.715,36.284,2646416,0
2007-01-23,36.284,36.573,35.969,36.359,798156,0
2007-01-24,36.454,36.751,36.241,36.581,837853,0
2007-01-25,36.648,36.811,35.834,36.088,718087,0
2007-01-26,36.215,36.309,35.605,36.122,401228,0
2007-01-29,36.241,37.352,36.241,36.98,409965,0
2007-01-30,37.133,37.259,36.606,36.996,203006,0
2007-01-31,36.563,36.792,36.318,36.758,491563,0
2007-02-01,36.666,37.429,36.666,37.217,883060,0
2007-02-02,38.151,38.185,37.302,38.083,1002184,0
2007-02-05,40.239,40.603,39.713,40.146,1538893,0
2007-02-06,41.053,41.053,39.17,39.942,1070657,0
2007-02-07,40.051,40.384,39.628,39.874,688106,0
2007-02-08,40.621,40.663,40.086,40.086,852788,0
2007-02-09,40.536,41.266,40.06,40.204,1318377,0
2007-02-12,40.603,41.724,40.138,41.419,1654030,0
2007-02-13,41.759,42.199,41.384,41.596,6719727,0
2007-02-14,41.996,41.996,40.748,41.307,1606015,0
2007-02-15,41.444,41.961,41.444,41.648,892773,0
2007-02-16,41.571,41.8,41.299,41.419,694005,0
2007-02-20,41.376,41.911,41.333,41.759,666048,0
2007-02-21,41.665,41.826,41.299,41.605,466798,0
2007-02-22,41.545,42.072,41.266,41.774,847147,0
2007-02-23,41.545,41.69,40.908,41.138,1366518,0
2007-02-26,40.603,40.603,38.669,39.763,1823240,0
2007-02-27,38.278,38.848,37.684,38.024,1624461,0
2007-02-28,38.814,39.314,37.98,38.066,1251370,0
2007-03-01,37.938,38.625,37.497,38.007,896690,0
2007-03-02,37.337,37.956,34.586,36.724,1006357,0
2007-03-05,36.114,36.513,35.579,35.605,833342,0
2007-03-06,36.495,36.555,35.68,35.758,1024150,0
2007-03-07,36.708,37.225,36.615,37.03,1332311,0
2007-03-08,37.71,38.303,37.71,38.159,968610,0
2007-03-09,38.465,38.677,37.497,37.684,759948,0
2007-03-12,37.692,37.879,37.37,37.641,621506,0
2007-03-13,37.343,37.343,36.029,36.029,1012525,0
2007-03-14,35.918,36.139,35.494,35.911,1725824,0
2007-03-15,36.164,36.717,35.987,36.444,507380,0
2007-03-16,36.699,37.099,36.495,36.717,624665,0
2007-03-19,37.166,37.7,37.021,37.497,319710,0
2007-03-20,38.829,39.051,38.533,38.796,778287,0
2007-03-21,40.044,40.646,39.042,40.561,982259,0
2007-03-22,40.799,41.164,39.662,39.756,618672,0
2007-03-23,39.789,40.239,39.381,39.399,279354,0
2007-03-26,39.407,39.458,38.524,38.618,646630,0
2007-03-27,39.058,39.407,37.819,37.888,993686,0
2007-03-28,38.133,38.465,37.616,37.659,834411,0
2007-03-29,38.829,39.016,37.692,38.1,548745,0
2007-03-30,38.422,38.762,37.743,38.014,460968,0
2007-04-02,38.829,38.829,37.659,38.083,687647,0
2007-04-03,39.127,39.696,38.669,39.449,864800,0
2007-04-04,39.458,39.703,38.405,38.677,876457,0
2007-04-05,39.518,39.602,38.677,38.941,914944,0
2007-04-09,38.923,39.238,38.362,38.88,360693,0
2007-04-10,39.611,39.958,39.338,39.56,825569,0
2007-04-11,39.518,39.756,39.347,39.552,448628,0
2007-04-12,39.882,39.882,39.399,39.552,855419,0
2007-04-13,40.009,40.069,39.552,39.899,270429,0
2007-04-16,40.17,40.357,40.035,40.195,433838,0
2007-04-17,40.671,40.985,40.315,40.493,484785,0
2007-04-18,40.571,40.833,40.307,40.426,566525,0
2007-04-19,41.164,41.614,40.908,41.13,793926,0
2007-04-20,41.885,42.03,40.833,40.85,692595,0
2007-04-23,41.038,41.341,40.545,40.74,1003760,0
2007-04-24,40.842,41.13,40.384,41.079,713821,0
2007-04-25,40.96,42.089,40.866,42.063,476954,0
2007-04-26,41.563,41.724,40.612,40.697,625322,0
2007-04-27,40.79,40.79,39.721,40.162,373148,0
2007-04-30,40.17,40.333,39.424,39.611,437198,0
2007-05-01,39.924,40.111,39.44,39.966,622420,0
2007-05-02,40.706,40.866,40.146,40.23,991048,0
2007-05-03,38.634,38.634,37.244,37.7,1491378,0
2007-05-04,37.811,38.126,34.671,35.027,3864290,0
2007-05-07,35.52,35.52,33.992,34.798,3019418,0
2007-05-08,35.096,35.299,34.764,34.832,1569432,0
2007-05-09,35.563,35.587,34.739,35.129,1563100,0
2007-05-10,35.154,35.349,34.798,34.924,1413933,0
2007-05-11,35.392,36.215,35.392,36.199,985578,0
2007-05-14,35.902,36.326,35.884,36.182,618541,0
2007-05-15,36.487,36.877,35.969,36.003,732622,0
2007-05-16,35.138,36.428,34.84,35.962,2064842,0
2007-05-17,35.902,35.953,35.359,35.469,691763,0
2007-05-18,34.993,35.053,34.238,34.705,1244329,0
2007-05-21,35.045,35.426,34.874,35.206,1203345,0
2007-05-22,34.467,35.315,34.441,35.12,499961,0
2007-05-23,35.401,35.715,35.181,35.273,499965,0
2007-05-24,35.222,35.367,34.398,34.679,804128,0
2007-05-25,34.977,35.112,34.705,34.73,400140,0
2007-05-29,34.739,35.214,34.602,34.823,603029,0
2007-05-30,34.73,34.73,33.414,33.95,1011947,0
2007-05-31,34.212,35.249,34.154,35.045,736129,0
2007-06-01,35.307,35.384,34.611,34.798,589937,0
2007-06-04,34.73,34.959,33.873,34.247,786735,0
2007-06-05,32.481,32.973,32.082,32.813,2484584,0
2007-06-06,32.532,32.762,32.524,32.549,1569388,0
2007-06-07,32.524,32.906,32.388,32.753,1289820,0
2007-06-08,31.964,32.897,31.743,32.65,1569607,0
2007-06-11,32.769,32.957,32.431,32.88,1568575,0
2007-06-12,32.599,32.599,32.252,32.404,731405,0
2007-06-13,32.252,32.822,32.202,32.66,941705,0
2007-06-14,32.584,32.584,31.998,32.227,1103477,0
2007-06-15,32.668,33.186,32.431,33.041,1730581,0
2007-06-18,33.101,33.246,33.016,33.016,797085,0
2007-06-19,31.75,32.532,31.75,32.455,1631150,0
2007-06-20,32.455,32.744,32.243,32.49,1237944,0
2007-06-21,32.626,32.668,32.227,32.404,735665,0
2007-06-22,32.252,32.439,31.938,32.38,954182,0
2007-06-25,31.929,32.65,31.895,32.202,1313433,0
2007-06-26,32.38,32.702,32.133,32.295,1171126,0
2007-06-27,32.328,32.506,32.124,32.286,997362,0
2007-06-28,32.295,32.506,32.209,32.236,1221852,0
2007-06-29,32.26,32.328,31.929,32.04,500894,0
2007-07-02,32.455,32.719,32.413,32.66,601088,0
2007-07-03,32.634,33.592,32.634,33.483,750918,0
2007-07-05,33.772,34.383,33.517,34.289,953478,0
2007-07-06,34.162,34.178,33.695,33.924,471976,0
2007-07-09,33.95,34.23,33.916,34.026,593937,0
2007-07-10,33.992,33.992,33.321,33.483,966195,0
2007-07-11,33.339,33.906,33.008,33.755,990219,0
2007-07-12,33.592,34.764,33.288,34.645,1450342,0
2007-07-13,34.017,34.536,33.856,34.433,1090065,0
2007-07-16,34.254,34.254,32.957,33.058,823355,0
2007-07-17,33.066,33.228,32.897,33.016,484530,0
2007-07-18,33.016,33.117,32.565,32.889,575470,0
2007-07-19,33.101,33.406,32.846,32.889,541251,0
2007-07-20,33.101,33.117,32.286,32.362,728547,0
2007-07-23,32.931,33.339,32.863,33.246,724408,0
2007-07-24,33.203,33.288,32.753,32.863,558936,0
2007-07-25,32.803,32.948,32.506,32.846,843877,0
2007-07-26,31.929,32.303,31.437,32.091,1136978,0
2007-07-27,31.387,31.387,30.452,30.733,745406,0
2007-07-30,30.725,31.403,30.487,31.149,955116,0
2007-07-31,34.874,36.343,34.476,35.214,1583788,0
2007-08-01,35.053,35.563,33.865,34.621,673304,0
2007-08-02,35.749,36.259,35.222,35.698,616886,0
2007-08-03,35.977,36.114,34.781,34.816,505178,0
2007-08-06,35.096,35.469,34.383,35.129,885512,0
2007-08-07,35.384,36.343,34.924,35.63,821490,0
2007-08-08,36.454,37.225,35.859,36.47,873522,0
2007-08-09,36.318,36.852,33.525,35.222,2455097,0
2007-08-10,35.41,35.596,33.873,34.426,846491,0
2007-08-13,34.373,34.764,34.051,34.671,460381,0
2007-08-14,35.053,35.291,33.89,34.043,407982,0
2007-08-15,33.95,34.178,32.998,33.101,639843,0
2007-08-16,32.998,33.024,31.191,31.352,1008164,0
2007-08-17,32.38,32.439,31.412,31.989,1326475,0
2007-08-20,32.252,32.388,31.403,31.632,452427,0
2007-08-21,31.573,32.49,31.573,32.217,463644,0
2007-08-22,32.422,33.304,32.388,33.186,413863,0
2007-08-23,33.016,33.584,32.397,32.684,482076,0
2007-08-24,32.54,33.058,32.54,33.058,199038,0
2007-08-27,32.872,33.465,32.124,32.769,231150,0
2007-08-28,32.769,33.721,32.769,33.398,1034514,0
2007-08-29,33.354,34.407,33.354,34.238,466058,0
2007-08-30,34.035,34.739,33.959,34.543,454601,0
2007-08-31,35.536,35.605,35.078,35.451,265973,0
2007-09-04,35.469,35.63,35.112,35.536,402108,0
2007-09-05,35.307,35.384,34.484,34.806,369342,0
2007-09-06,34.993,35.265,34.671,35.104,317059,0
2007-09-07,35.333,35.392,34.212,34.806,342384,0
2007-09-10,35.019,35.053,34.162,34.621,275052,0
2007-09-11,35.027,36.631,34.774,36.105,569624,0
2007-09-12,35.824,35.824,35.315,35.494,342770,0
2007-09-13,35.706,35.715,35.241,35.417,215118,0
2007-09-14,34.212,34.874,33.966,34.501,403150,0
2007-09-17,33.787,33.787,32.584,32.828,712526,0
2007-09-18,32.965,34.212,32.889,34.043,780911,0
2007-09-19,34.578,34.985,34.484,34.823,518926,0
2007-09-20,34.798,34.798,34.102,34.289,674096,0
2007-09-21,34.373,34.51,33.686,33.686,828672,0
2007-09-24,33.916,34.135,33.101,33.177,533531,0
2007-09-25,33.085,33.542,33.051,33.296,647591,0
2007-09-26,33.457,33.881,33.288,33.745,1044231,0
2007-09-27,34.212,35.249,34.188,35.249,604493,0
2007-09-28,34.536,35.231,33.992,35.231,501134,0
2007-10-01,34.823,36.454,34.476,36.233,461690,0
2007-10-02,36.495,37.209,35.851,36.589,454947,0
2007-10-03,36.522,36.844,35.996,36.3,216324,0
2007-10-04,36.563,37.183,36.309,36.522,241515,0
2007-10-05,37.124,38.422,37.099,38.108,615142,0
2007-10-08,37.963,38.295,37.557,38.159,504733,0
2007-10-09,37.6,38.405,37.6,37.905,849351,0
2007-10-10,38.083,38.6,37.888,38.558,749376,0
2007-10-11,38.796,39.874,38.482,39.144,830911,0
2007-10-12,38.447,40.189,37.963,39.908,877195,0
2007-10-15,39.865,40.586,39.483,40.146,858495,0
2007-10-16,38.941,39.848,38.507,39.331,832724,0
2007-10-17,40.663,40.679,39.942,40.511,609870,0
2007-10-18,40.671,41.673,40.222,41.427,566474,0
2007-10-19,40.375,40.384,38.321,38.889,1243372,0
2007-10-22,38.133,39.533,37.769,39.238,644411,0
2007-10-23,39.44,40.222,39.296,40.111,562938,0
2007-10-24,40.239,40.307,38.957,39.985,469713,0
2007-10-25,40.138,40.442,39.763,40.128,1666594,0
2007-10-26,40.679,41.146,40.111,40.571,545242,0
2007-10-29,40.264,40.366,39.365,39.958,401662,0
2007-10-30,39.865,40.586,39.653,40.433,463677,0
2007-10-31,40.655,41.75,40.333,41.75,375687,0
2007-11-01,41.103,41.274,40.222,40.433,501060,0
2007-11-02,40.875,41.774,40.451,41.545,572564,0
2007-11-05,39.296,39.713,38.643,39.109,681038,0
2007-11-06,40.195,40.417,39.356,40.154,363971,0
2007-11-07,38.405,38.584,37.531,37.854,774450,0
2007-11-08,37.854,38.074,36.724,37.523,734424,0
2007-11-09,37.659,38.049,36.682,36.682,784901,0
2007-11-12,36.454,37.175,35.987,36.139,726376,0
2007-11-13,36.615,38.007,36.139,37.803,695939,0
2007-11-14,38.083,38.371,37.157,37.294,1208023,0
2007-11-15,36.513,37.811,36.513,37.429,713989,0
2007-11-16,37.013,37.761,36.877,37.473,1162019,0
2007-11-19,36.071,36.462,35.222,35.647,1046022,0
2007-11-20,33.806,35.172,32.931,34.069,1483187,0
2007-11-21,33.577,35.069,33.186,34.366,1414501,0
2007-11-23,33.636,35.349,33.636,34.484,511163,0
2007-11-26,34.722,35.002,33.296,33.568,1614358,0
2007-11-27,33.058,33.61,32.354,33.441,1514111,0
2007-11-28,33.865,34.586,33.661,33.974,1784762,0
2007-11-29,33.219,34.135,32.965,34.009,860851,0
2007-11-30,34.84,35.222,34.162,34.433,918522,0
2007-12-03,34.162,34.586,33.814,33.95,759683,0
2007-12-04,32.481,32.991,32.048,32.889,2283975,0
2007-12-05,33.203,33.568,32.897,33.542,848629,0
2007-12-06,32.54,33.186,31.387,31.887,2212746,0
2007-12-07,32.794,33.354,32.431,33.051,1801198,0
2007-12-10,33.865,33.865,33.313,33.508,1064250,0
2007-12-11,33.787,33.95,32.574,32.626,1703381,0
2007-12-12,33.865,33.865,32.066,32.532,1011714,0
2007-12-13,32.762,32.762,31.531,32.404,1146643,0
2007-12-14,31.65,33.398,31.65,32.719,1047977,0
2007-12-17,32.362,32.397,31.666,31.76,2318086,0
2007-12-18,32.88,33.058,32.022,32.446,570508,0
2007-12-19,32.66,32.889,31.819,32.532,552841,0
2007-12-20,32.404,32.473,31.955,32.38,882819,0
2007-12-21,32.668,33.27,32.202,32.524,1402983,0
2007-12-24,32.753,33.636,32.295,33.636,211863,0
2007-12-26,33.525,34.222,33.152,34.035,310274,0
2007-12-27,33.066,33.321,32.599,32.719,508383,0
2007-12-28,33.203,33.525,33.032,33.432,342998,0
2007-12-31,33.432,33.856,33.11,33.474,366328,0
2008-01-02,33.721,34.543,31.54,31.972,1951050,0
2008-01-03,32.014,32.091,30.834,30.945,1192952,0
2008-01-04,30.418,30.418,28.908,29.257,1463076,0
2008-01-07,29.222,29.545,28.805,29.154,2435549,0
2008-01-08,28.135,28.424,27.558,27.805,2129211,0
2008-01-09,26.277,27.889,25.929,27.16,2883738,0
2008-01-10,27.439,29.366,27.117,28.976,2071207,0
2008-01-11,28.764,28.942,27.856,28.162,851503,0
2008-01-14,28.348,28.662,27.737,28.576,1891833,0
2008-01-15,27.711,28.204,27.211,27.805,810630,0
2008-01-16,27.975,28.339,27.176,28.144,919556,0
2008-01-17,28.399,28.501,27.771,27.822,1028462,0
2008-01-18,27.626,28.713,27.525,28.111,1091140,0
2008-01-22,27.78,28.934,27.609,28.442,950737,0
2008-01-23,27.372,30.325,27.288,30.164,832327,0
2008-01-24,29.739,30.18,29.18,29.748,734034,0
2008-01-25,28.051,28.976,27.856,27.864,1114854,0
2008-01-28,27.262,28.866,27.262,28.544,1001996,0
2008-01-29,28.628,29.222,28.153,28.569,743791,0
2008-01-30,28.339,28.433,27.787,27.958,883873,0
2008-01-31,27.753,28.442,27.414,28.365,1372323,0
2008-02-01,28.882,29.205,26.243,28.195,2312233,0
2008-02-04,24.494,26.557,23.603,25.86,3971409,0
2008-02-05,25.674,27.117,25.512,25.972,1855393,0
2008-02-06,26.117,26.693,25.742,25.81,1273138,0
2008-02-07,25.497,25.929,25.377,25.929,1819550,0
2008-02-08,25.692,26.472,25.615,26.439,1382186,0
2008-02-11,26.455,27.067,26.048,26.761,836846,0
2008-02-12,27.254,27.584,26.123,26.277,959216,0
2008-02-13,26.735,27.016,26.312,26.837,878537,0
2008-02-14,26.735,26.99,25.657,25.98,1650883,0
2008-02-15,26.312,26.853,26.167,26.396,1529695,0
2008-02-19,26.643,26.837,25.565,25.988,1540657,0
2008-02-20,25.716,26.481,25.462,26.294,1516757,0
2008-02-21,26.005,26.056,24.961,25.064,1941086,0
2008-02-22,25.462,25.488,24.783,25.394,668932,0
2008-02-25,25.684,26.209,25.217,26.141,459400,0
2008-02-26,26.014,26.531,25.86,26.26,752551,0
2008-02-27,26.123,26.225,25.657,25.955,433232,0
2008-02-28,25.649,25.972,25.293,25.531,530954,0
2008-02-29,24.885,24.885,24.257,24.257,935814,0
2008-03-03,24.265,24.274,23.935,24.104,582962,0
2008-03-04,24.299,24.775,24.045,24.742,953102,0
2008-03-05,25.47,25.86,24.979,25.547,1089305,0
2008-03-06,24.97,25.088,24.512,24.528,753401,0
2008-03-07,25.029,25.283,24.453,24.673,736778,0
2008-03-10,25.19,25.462,24.274,24.375,650964,0
2008-03-11,24.613,24.681,23.849,24.597,974260,0
2008-03-12,24.877,25.13,24.444,24.519,788109,0
2008-03-13,24.138,24.757,23.349,24.512,944787,0
2008-03-14,24.104,24.18,22.883,23.544,1871924,0
2008-03-17,22.152,22.789,21.855,22.509,4402875,0
2008-03-18,22.72,23.451,22.407,23.383,1349714,0
2008-03-19,21.542,22.517,21.066,21.812,2195740,0
2008-03-20,21.924,23.723,21.924,23.646,1311032,0
2008-03-24,23.646,24.621,23.349,24.164,773671,0
2008-03-25,24.41,24.85,24.156,24.766,666430,0
2008-03-26,24.85,24.893,23.791,23.832,982011,0
2008-03-27,23.765,23.884,23.205,23.205,567859,0
2008-03-28,23.001,23.357,22.747,23.085,748717,0
2008-03-31,22.687,24.198,22.594,24.002,1265323,0
2008-04-01,24.156,25.114,23.908,25.114,1051076,0
2008-04-02,24.723,24.995,24.274,24.512,654654,0
2008-04-03,23.782,24.129,23.441,23.985,578673,0
2008-04-04,24.189,24.588,23.723,24.24,385157,0
2008-04-07,24.665,24.665,24.189,24.367,351382,0
2008-04-08,23.765,24.29,23.689,24.129,386325,0
2008-04-09,23.884,24.095,22.78,23.027,641788,0
2008-04-10,22.713,23.315,22.636,23.171,1266489,0
2008-04-11,22.627,23.034,22.364,22.747,936611,0
2008-04-14,22.288,22.627,22.22,22.441,610034,0
2008-04-15,22.016,22.067,21.457,21.728,1027800,0
2008-04-16,21.956,22.967,21.846,22.228,919971,0
2008-04-17,22.391,22.491,21.523,21.787,1108951,0
2008-04-18,22.552,22.61,21.812,21.89,1349269,0
2008-04-21,22.262,22.491,21.642,21.686,713763,0
2008-04-22,21.43,21.558,20.32,20.53,1437346,0
2008-04-23,20.684,21.184,20.294,20.642,1126101,0
2008-04-24,20.692,21.116,20.455,20.794,961459,0
2008-04-25,21.676,22.161,21.372,22.008,2144851,0
2008-04-28,22.279,22.45,21.796,22.152,661330,0
2008-04-29,22.357,22.754,22.034,22.491,699753,0
2008-04-30,22.89,23.553,22.594,23.009,769811,0
2008-05-01,22.763,24.129,22.747,23.797,799843,0
2008-05-02,25.073,25.377,24.766,25.309,1076174,0
2008-05-05,24.979,25.317,24.605,24.826,505974,0
2008-05-06,23.409,23.935,23.256,23.698,720324,0
2008-05-07,23.103,23.46,22.831,23.034,412323,0
2008-05-08,23.145,23.858,23.051,23.679,689948,0
2008-05-09,22.475,23.222,22.457,22.992,511079,0
2008-05-12,23.391,23.629,23.162,23.544,353692,0
2008-05-13,23.4,23.595,23.137,23.441,717900,0
2008-05-14,22.797,23.4,22.713,23.323,886831,0
2008-05-15,23.127,23.994,22.814,23.646,545881,0
2008-05-16,23.468,23.62,23.043,23.416,641998,0
2008-05-19,23.475,23.782,23.051,23.272,364761,0
2008-05-20,22.823,22.933,22.602,22.754,844750,0
2008-05-21,21.966,22.109,20.905,21.201,2018219,0
2008-05-22,21.481,22.398,21.439,22.161,844039,0
2008-05-23,21.49,22.016,21.328,21.838,1177243,0
2008-05-27,21.871,22.576,21.812,22.314,863201,0
2008-05-28,22.933,23.544,22.347,22.679,857196,0
2008-05-29,21.737,23.213,21.668,22.917,3142219,0
2008-05-30,22.075,22.567,22.05,22.364,785309,0
2008-06-02,21.549,21.668,21.278,21.533,1573664,0
2008-06-03,23.187,23.416,22.72,22.917,1801774,0
2008-06-04,23.723,25.386,23.509,25.317,1632561,0
2008-06-05,25.684,27.601,25.572,27.016,2552303,0
2008-06-06,25.114,25.302,24.402,24.46,1700309,0
2008-06-09,23.935,24.402,23.654,24.249,816685,0
2008-06-10,24.079,24.97,23.782,24.588,685922,0
2008-06-11,24.655,24.911,24.011,24.189,1290591,0
2008-06-12,24.512,25.199,24.359,24.621,1228378,0
2008-06-13,25.894,27.032,25.879,26.649,1493336,0
2008-06-16,25.497,27.006,25.173,26.718,2300941,0
2008-06-17,26.676,26.938,26.268,26.54,1461928,0
2008-06-18,26.167,26.489,25.47,25.699,709361,0
2008-06-19,25.462,27.542,25.293,27.507,1702579,0
2008-06-20,26.167,26.268,25.504,25.879,2216826,0
2008-06-23,25.302,25.76,24.766,25.386,1758630,0
2008-06-24,24.308,25.674,23.892,24.986,1967772,0
2008-06-25,25.217,25.997,24.936,25.547,970553,0
2008-06-26,24.588,24.597,23.595,23.603,1199332,0
2008-06-27,23.892,24.104,22.814,23.085,1241554,0
2008-06-30,22.924,24.869,22.856,24.333,1466346,0
2008-07-01,23.137,24.707,23.027,24.697,2037788,0
2008-07-02,23.629,23.689,22.305,22.423,2011427,0
2008-07-03,22.619,23.298,22.296,22.72,1078314,0
2008-07-07,21.626,22.586,21.405,22.177,1653165,0
2008-07-08,23.127,24.995,22.958,24.995,1204968,0
2008-07-09,24.902,25.512,24.061,24.104,1291578,0
2008-07-10,23.468,23.824,22.874,23.391,1251524,0
2008-07-11,22.22,23.332,21.737,22.338,1175710,0
2008-07-14,22.874,23.723,22.713,23.246,1372657,0
2008-07-15,22.636,24.486,22.134,23.9,1643040,0
2008-07-16,24.24,26.947,24.189,26.498,1850108,0
2008-07-17,26.956,27.847,25.606,27.721,2177937,0
2008-07-18,27.78,28.307,26.965,27.822,2128737,0
2008-07-21,27.499,27.924,26.336,26.625,2493372,0
2008-07-22,26.37,29.027,26.167,28.917,2302578,0
2008-07-23,29.553,31.309,29.341,29.714,3251209,0
2008-07-24,29.494,29.909,28.213,28.637,1561166,0
2008-07-25,28.467,29.918,28.153,29.112,1332925,0
2008-07-28,24.621,24.995,21.523,21.745,5244480,0
2008-07-29,22.067,23.536,21.855,22.747,4376506,0
2008-07-30,23.528,24.011,20.692,20.895,1948772,0
2008-07-31,21.464,21.745,20.667,20.667,2287393,0
2008-08-01,20.37,20.921,19.691,20.633,1561474,0
2008-08-04,19.606,20.167,18.926,19.776,1699314,0
2008-08-05,22.067,22.262,21.549,21.956,2150211,0
2008-08-06,22.025,22.067,21.177,21.397,1443803,0
2008-08-07,21.533,21.796,20.787,20.819,1528976,0
2008-08-08,21.523,22.917,21.43,22.534,2056678,0
2008-08-11,23.595,24.164,22.763,23.112,1980966,0
2008-08-12,22.984,23.518,22.314,22.475,1558532,0
2008-08-13,22.279,22.415,20.777,20.853,1417506,0
2008-08-14,21.006,21.27,20.489,20.802,1378758,0
2008-08-15,21.346,22.177,21.304,21.974,2175717,0
2008-08-18,22.186,22.33,21.159,21.397,1740105,0
2008-08-19,21.252,21.295,20.226,20.285,1039530,0
2008-08-20,20.32,20.667,19.7,20.158,982172,0
2008-08-21,20.022,20.633,19.887,20.386,974404,0
2008-08-22,20.989,21.388,20.523,20.752,602150,0
2008-08-25,20.378,20.752,19.52,19.742,853145,0
2008-08-26,20.056,20.446,19.606,19.708,1029691,0
2008-08-27,20.115,20.148,19.563,19.715,1135772,0
2008-08-28,19.869,20.132,19.589,19.742,1638662,0
2008-08-29,19.929,19.929,19.173,19.318,1515714,0
2008-09-02,21.27,21.956,20.446,20.633,1825990,0
2008-09-03,21.457,21.558,19.784,20.301,1681903,0
2008-09-04,20.072,20.412,19.52,19.58,712110,0
2008-09-05,19.368,19.665,19.114,19.486,559451,0
2008-09-08,19.887,20.098,18.672,19.631,1032138,0
2008-09-09,20.599,20.947,20.132,20.378,980677,0
2008-09-10,20.378,20.787,19.877,20.489,945236,0
2008-09-11,19.691,21.32,19.385,21.261,1219504,0
2008-09-12,20.879,21.252,20.201,21.168,1021304,0
2008-09-15,20.072,21.388,20.072,20.624,1121021,0
2008-09-16,20.837,21.728,20.837,21.642,1218275,0
2008-09-17,20.514,21.388,20.294,20.675,1799980,0
2008-09-18,22.423,23.009,19.953,22.305,2683758,0
2008-09-19,22.975,23.341,21.422,22.084,2711436,0
2008-09-22,22.067,23.383,20.905,21.49,1235504,0
2008-09-23,21.388,22.271,21.261,21.932,805853,0
2008-09-24,22.491,22.754,21.328,21.642,1145169,0
2008-09-25,22.093,22.619,21.49,21.608,876757,0
2008-09-26,21.508,22.109,21.09,21.49,1103978,0
2008-09-29,20.582,20.955,18.502,18.8,1755443,0
2008-09-30,19.096,20.362,18.554,19.038,1937843,0
2008-10-01,18.842,19.114,18.036,18.036,1754021,0
2008-10-02,19.486,19.563,16.169,16.253,2514788,0
2008-10-03,16.873,17.613,15.516,15.786,2860254,0
2008-10-06,15.523,16.109,13.843,14.903,2710925,0
2008-10-07,14.683,15.166,14.089,14.115,2696421,0
2008-10-08,13.859,15.336,13.639,14.615,3259592,0
2008-10-09,14.963,15.278,13.333,13.596,1635842,0
2008-10-10,13.367,15.2,13.317,14.42,2917687,0
2008-10-13,15.404,15.889,14.785,15.667,3391882,0
2008-10-14,16.407,16.407,14.853,15.014,2290346,0
2008-10-15,14.887,15.413,13.945,13.996,2910032,0
2008-10-16,14.292,16.304,14.081,16.212,1728073,0
2008-10-17,15.745,16.958,15.642,16.534,1483571,0
2008-10-20,16.695,17.585,16.491,17.459,1148766,0
2008-10-21,17.077,17.662,16.652,16.737,817921,0
2008-10-22,16.338,17.264,15.778,16.517,2407983,0
2008-10-23,16.466,17.45,15.786,16.626,1149005,0
2008-10-24,16.024,17.908,15.965,16.703,1285729,0
2008-10-27,16.423,17.306,16.355,16.652,1134317,0
2008-10-28,17.526,19.674,16.813,19.505,2503921,0
2008-10-29,19.623,20.182,17.739,17.857,1354798,0
2008-10-30,18.757,19.436,18.095,18.85,938197,0
2008-10-31,18.96,20.005,18.426,18.9,1014941,0
2008-11-03,19.877,20.115,18.994,19.029,744331,0
2008-11-04,20.276,21.89,19.996,21.838,1439517,0
2008-11-05,21.634,22.177,21.066,21.193,1472422,0
2008-11-06,20.802,22.152,20.726,21.346,1616333,0
2008-11-07,21.388,22.109,21.09,21.83,1418512,0
2008-11-10,22.322,22.398,21.457,21.914,1082714,0
2008-11-11,20.624,21.32,20.115,20.871,1151213,0
2008-11-12,20.396,21.278,19.809,19.919,931064,0
2008-11-13,20.226,21.464,18.74,21.261,1236915,0
2008-11-14,20.726,21.177,19.895,19.911,1155268,0
2008-11-17,19.818,19.844,18.57,18.867,731121,0
2008-11-18,18.75,19.486,18.57,19.123,732707,0
2008-11-19,19.148,19.623,17.56,17.637,717057,0
2008-11-20,18.401,19.156,17.628,17.781,1548538,0
2008-11-21,19.496,20.267,18.13,19.734,1948273,0
2008-11-24,21.168,22.008,20.658,21.27,1442698,0
2008-11-25,21.422,21.728,20.642,21.328,1005035,0
2008-11-26,20.718,21.414,20.396,21.414,1048481,0
2008-11-28,21.168,22.441,20.489,22.288,419182,0
2008-12-01,20.828,21.21,18.842,19.64,1577831,0
2008-12-02,20.251,21.379,20.124,21.285,979305,0
2008-12-03,20.608,21.601,20.386,21.549,1202886,0
2008-12-04,21.897,22.483,21.601,21.796,1136166,0
2008-12-05,21.966,24.027,21.583,24.02,1230818,0
2008-12-08,25.123,26.489,24.842,26.09,2111648,0
2008-12-09,24.86,25.708,24.86,25.055,2042536,0
2008-12-10,24.953,25.649,24.613,25.309,1245530,0
2008-12-11,25.114,25.25,22.491,22.908,1647380,0
2008-12-12,22.924,24.869,22.84,24.359,2314751,0
2008-12-15,24.427,24.427,23.078,23.951,1707192,0
2008-12-16,24.324,27.787,23.46,27.101,2034812,0
2008-12-17,26.574,26.778,25.598,25.632,1785156,0
2008-12-18,27.576,27.898,25.539,25.988,1381523,0
2008-12-19,26.132,26.649,25.25,25.368,1141272,0
2008-12-22,25.726,26.668,25.326,26.023,909700,0
2008-12-23,26.09,26.43,24.435,24.986,918278,0
2008-12-24,25.055,25.86,24.553,25.411,312454,0
2008-12-26,25.632,25.76,24.775,25.224,210580,0
2008-12-29,25.674,25.853,24.961,25.352,443601,0
2008-12-30,25.241,25.86,24.85,25.59,466323,0
2008-12-31,25.624,25.785,24.547,24.681,594538,0
2009-01-02,25.055,25.98,25.055,25.921,817267,0
2009-01-05,25.47,25.742,24.945,25.106,795313,0
2009-01-06,25.504,25.708,24.809,25.123,664603,0
2009-01-07,24.486,25.173,24.002,24.367,792555,0
2009-01-08,24.835,24.835,23.994,24.46,3384498,0
2009-01-09,24.46,24.571,23.791,23.884,1176608,0
2009-01-12,24.553,25.098,23.908,24.665,1028228,0
2009-01-13,24.605,25.14,24.129,24.444,1365078,0
2009-01-14,24.215,24.613,23.468,24.265,1479765,0
2009-01-15,23.977,25.912,23.765,24.791,1709231,0
2009-01-16,25.293,25.716,24.723,25.352,902980,0
2009-01-20,24.02,24.087,22.992,23.009,1737942,0
2009-01-21,23.502,23.739,21.83,22.789,1642962,0
2009-01-22,22.789,23.137,22.195,22.814,957349,0
2009-01-23,22.534,23.238,22.262,22.542,557707,0
2009-01-26,22.848,23.018,21.668,22.177,1061784,0
2009-01-27,22.296,22.525,21.787,22.119,1190071,0
2009-01-28,23.265,23.374,22.797,22.924,1480022,0
2009-01-29,22.203,22.66,21.397,21.583,870937,0
2009-01-30,21.083,21.313,19.979,20.386,1383976,0
2009-02-02,21.457,21.601,20.709,21.177,1588967,0
2009-02-03,22.152,22.576,21.617,22.415,1084035,0
2009-02-04,22.917,23.425,22.465,22.525,1180864,0
2009-02-05,22.754,24.613,22.483,23.9,1129051,0
2009-02-06,23.797,24.189,23.536,24.164,1474566,0
2009-02-09,24.156,24.316,23.782,24.087,427736,0
2009-02-10,23.663,23.849,22.517,22.738,960202,0
2009-02-11,22.789,23.027,21.787,22.212,565870,0
2009-02-12,21.897,22.279,21.43,22.279,926059,0
2009-02-13,22.169,22.237,21.728,21.846,537233,0
2009-02-17,21.634,21.787,20.93,21.252,883127,0
2009-02-18,21.542,21.617,20.955,21.006,957285,0
2009-02-19,21.728,22.483,21.626,21.804,1360538,0
2009-02-20,21.523,21.728,20.828,21.601,1604294,0
2009-02-23,21.737,22.254,21.464,21.567,1081768,0
2009-02-24,21.023,22.067,20.921,21.864,726243,0
2009-02-25,21.948,21.974,20.905,21.285,871735,0
2009-02-26,21.193,21.295,20.32,20.344,1033334,0
2009-02-27,20.455,20.718,20.148,20.233,876369,0
2009-03-02,20.191,20.53,19.291,19.334,638997,0
2009-03-03,20.14,20.675,18.605,18.8,1128821,0
2009-03-04,20.412,21.226,20.115,20.777,1289273,0
2009-03-05,20.132,20.201,19.156,19.241,1462103,0
2009-03-06,19.351,19.911,18.792,19.012,1109899,0
2009-03-09,19.029,19.793,18.69,18.723,840477,0
2009-03-10,19.377,20.158,19.377,19.776,1798173,0
2009-03-11,19.979,20.09,19.267,19.343,1384332,0
2009-03-12,19.36,20.037,18.842,19.919,751780,0
2009-03-13,19.944,20.201,19.419,19.734,622164,0
2009-03-16,20.013,20.056,18.75,18.782,776132,0
2009-03-17,19.114,19.869,18.502,19.835,810813,0
2009-03-18,19.343,20.734,19.343,20.335,850504,0
2009-03-19,20.787,21.015,19.929,20.005,696570,0
2009-03-20,20.752,20.777,19.944,19.972,873992,0
2009-03-23,20.642,20.752,19.944,20.557,819905,0
2009-03-24,19.325,19.682,18.74,18.808,1101437,0
2009-03-25,19.096,19.665,18.792,19.377,575325,0
2009-03-26,19.486,20.404,19.368,20.353,820267,0
2009-03-27,19.614,19.996,19.343,19.411,449461,0
2009-03-30,19.198,19.486,18.826,19.088,592219,0
2009-03-31,19.793,19.919,19.232,19.614,532883,0
2009-04-01,19.929,20.505,19.58,20.098,801262,0
2009-04-02,21.184,22.008,20.658,21.728,1095134,0
2009-04-03,21.422,21.745,21.193,21.617,588883,0
2009-04-06,21.21,21.652,20.539,21.015,461845,0
2009-04-07,20.132,20.267,19.343,19.776,553842,0
2009-04-08,20.429,20.913,20.412,20.743,630251,0
2009-04-09,21.159,22.271,21.006,22.05,811922,0
2009-04-13,21.838,22.398,21.652,22.288,346873,0
2009-04-14,22.212,22.61,21.821,22.407,694171,0
2009-04-15,21.737,22.016,21.439,21.939,901423,0
2009-04-16,22.357,24.809,21.956,24.283,1259689,0
2009-04-17,23.908,24.979,23.637,24.375,978997,0
2009-04-20,23.222,23.332,22.254,22.899,932558,0
2009-04-21,22.72,24.46,22.627,24.283,917567,0
2009-04-22,23.502,24.902,23.315,24.316,901324,0
2009-04-23,23.942,24.732,23.213,23.637,1058709,0
2009-04-24,24.299,24.911,23.892,24.766,861504,0
2009-04-27,23.713,23.756,22.279,22.627,1022376,0
2009-04-28,21.905,22.594,21.694,22.288,803491,0
2009-04-29,23.085,23.57,22.958,23.265,646140,0
2009-04-30,23.689,23.994,22.984,23.213,1097931,0
2009-05-01,23.646,24.519,23.646,24.198,515014,0
2009-05-04,24.427,25.199,24.427,24.953,274346,0
2009-05-05,24.579,24.945,24.07,24.469,362606,0
2009-05-06,25.504,25.632,24.138,24.809,920288,0
2009-05-07,24.333,24.494,23.246,23.425,895814,0
2009-05-08,23.756,25.734,23.732,25.377,934619,0
2009-05-11,23.841,25.233,23.654,24.697,584836,0
2009-05-12,24.783,24.986,24.122,24.469,713238,0
2009-05-13,23.832,24.351,23.341,23.434,666305,0
2009-05-14,24.122,24.359,23.587,23.908,824933,0
2009-05-15,24.129,24.367,23.536,23.587,363290,0
2009-05-18,24.02,24.087,23.713,24.061,302716,0
2009-05-19,24.299,24.435,23.985,24.138,343000,0
2009-05-20,25.004,25.716,24.613,24.707,695287,0
2009-05-21,24.503,24.809,23.942,24.29,469281,0
2009-05-22,24.791,24.885,24.002,24.087,371111,0
2009-05-26,23.824,24.512,23.782,24.138,631505,0
2009-05-27,25.073,25.13,24.045,24.206,1072723,0
2009-05-28,25.377,25.454,24.223,24.486,1157615,0
2009-05-29,25.302,25.302,24.427,24.715,1237828,0
2009-06-01,25.148,26.056,25.148,25.708,698398,0
2009-06-02,25.114,26.506,24.979,26.141,1238233,0
2009-06-03,26.387,27.049,26.056,26.268,817650,0
2009-06-04,26.643,27.074,26.252,26.658,693971,0
2009-06-05,26.643,27.092,26.03,26.175,899955,0
2009-06-08,25.869,25.894,25.157,25.199,565519,0
2009-06-09,25.42,25.86,24.986,25.572,620269,0
2009-06-10,25.598,25.75,24.189,24.597,837885,0
2009-06-11,24.665,25.368,24.503,24.605,1184399,0
2009-06-12,24.29,25.004,24.223,24.945,568079,0
2009-06-15,24.249,24.342,23.4,23.807,569310,0
2009-06-16,23.908,24.198,23.153,23.391,386828,0
2009-06-17,23.671,23.935,23.323,23.4,870964,0
2009-06-18,23.494,24.011,23.085,23.56,631195,0
2009-06-19,23.671,23.747,23.28,23.509,735303,0
2009-06-22,23.009,23.009,22.288,22.347,492264,0
2009-06-23,23.093,23.179,22.398,22.636,839144,0
2009-06-24,23.773,23.977,22.517,22.908,1346425,0
2009-06-25,22.729,23.9,22.619,23.832,529545,0
2009-06-26,23.509,23.663,23.145,23.46,357581,0
2009-06-29,23.732,24.402,23.468,24.367,453535,0
2009-06-30,23.587,24.122,23.494,24.095,500953,0
2009-07-01,24.223,24.46,24.036,24.283,316557,0
2009-07-02,23.713,23.797,23.272,23.434,409651,0
2009-07-06,23.205,24.283,22.917,24.198,647102,0
2009-07-07,24.231,24.351,23.723,23.908,1028934,0
2009-07-08,24.053,24.494,23.679,23.807,369916,0
2009-07-09,24.215,24.29,23.409,23.475,426299,0
2009-07-10,23.756,24.274,23.409,24.189,455229,0
2009-07-13,24.18,25.199,24.164,24.893,565241,0
2009-07-14,24.605,24.605,23.689,23.849,359093,0
2009-07-15,24.766,25.004,24.342,24.877,438562,0
2009-07-16,24.613,24.842,24.215,24.8,252768,0
2009-07-17,24.444,24.562,23.629,24.156,417166,0
2009-07-20,24.528,25.785,24.316,25.684,816055,0
2009-07-21,25.402,25.436,24.528,25.079,711273,0
2009-07-22,24.732,25.565,24.639,25.283,477623,0
2009-07-23,25.293,25.844,25.079,25.793,477785,0
2009-07-24,25.302,25.632,25.182,25.275,638236,0
2009-07-27,23.349,24.562,22.84,24.367,1796422,0
2009-07-28,24.189,24.528,23.951,24.375,744004,0
2009-07-29,24.011,24.156,23.391,23.56,596776,0
2009-07-30,23.739,24.036,22.917,23.646,741170,0
2009-07-31,23.791,24.122,23.723,24.011,395931,0
2009-08-03,24.351,24.453,24.104,24.384,362794,0
2009-08-04,24.299,24.775,24.156,24.648,358055,0
2009-08-05,24.86,25.045,24.41,24.945,351661,0
2009-08-06,24.742,24.97,24.342,24.519,314974,0
2009-08-07,24.402,24.707,24.231,24.375,219833,0
2009-08-10,24.095,24.146,22.917,23.349,978007,0
2009-08-11,23.153,23.57,22.992,23.425,488029,0
2009-08-12,23.942,24.402,23.663,23.849,440436,0
2009-08-13,23.849,23.908,22.874,23.034,560150,0
2009-08-14,23.612,23.858,22.805,23.093,581511,0
2009-08-17,22.542,22.747,22.432,22.576,397263,0
2009-08-18,22.619,22.747,22.338,22.747,375937,0
2009-08-19,22.347,22.831,22.305,22.831,325992,0
2009-08-20,22.899,23.349,22.67,23.179,356267,0
2009-08-21,24.07,24.231,23.689,23.977,432230,0
2009-08-24,24.164,24.274,22.984,23.145,475374,0
2009-08-25,23.509,23.739,23.187,23.425,540260,0
2009-08-26,22.924,23.196,22.747,22.814,341322,0
2009-08-27,22.814,23.289,22.288,22.958,404143,0
2009-08-28,23.246,23.968,22.992,23.085,672647,0
2009-08-31,23.187,23.341,22.831,23.246,590303,0
2009-09-01,23.307,23.637,22.738,22.814,844631,0
2009-09-02,22.687,23.018,22.552,22.763,458330,0
2009-09-03,23.162,23.315,22.407,22.567,1269805,0
2009-09-04,22.754,24.122,22.679,23.927,742822,0
2009-09-08,24.902,24.911,24.138,24.29,441954,0
2009-09-09,25.012,25.259,24.742,25.106,830019,0
2009-09-10,24.842,25.25,24.757,25.098,429801,0
2009-09-11,26.565,26.668,25.293,25.462,837807,0
2009-09-14,25.343,25.531,25.148,25.436,493482,0
2009-09-15,25.547,25.801,25.462,25.75,757343,0
2009-09-16,26.235,26.42,25.801,26.252,642318,0
2009-09-17,26.439,26.506,25.81,25.869,578669,0
2009-09-18,26.048,26.048,25.173,25.352,870330,0
2009-09-21,24.562,25.539,24.494,25.411,378759,0
2009-09-22,26.235,26.243,25.819,25.955,710747,0
2009-09-23,26.531,26.727,26.056,26.082,852719,0
2009-09-24,26.489,26.625,24.936,25.19,651801,0
2009-09-25,25.157,25.377,24.732,24.869,427264,0
2009-09-28,24.673,25.241,24.665,25.098,331575,0
2009-09-29,25.021,25.073,24.494,24.613,481026,0
2009-09-30,24.869,24.919,24.375,24.648,850048,0
2009-10-01,24.936,25.038,24.486,24.537,606091,0
2009-10-02,23.732,25.165,23.713,24.979,681582,0
2009-10-05,24.86,25.293,24.766,25.241,304328,0
2009-10-06,25.598,25.828,25.462,25.801,675869,0
2009-10-07,25.81,26.151,25.665,25.972,717760,0
2009-10-08,25.734,25.86,25.165,25.25,858217,0
2009-10-09,25.233,25.394,24.986,25.064,665701,0
2009-10-12,25.098,25.352,24.869,25.13,190204,0
2009-10-13,24.757,25.012,24.588,24.766,540402,0
2009-10-14,25.302,25.462,25.079,25.42,502099,0
2009-10-15,25.13,25.217,25.004,25.182,879114,0
2009-10-16,24.919,25.241,24.86,25.165,463640,0
2009-10-19,25.098,25.462,25.055,25.361,352188,0
2009-10-20,25.029,25.309,24.979,25.241,599741,0
2009-10-21,25.267,25.606,24.86,24.911,968909,0
2009-10-22,24.579,24.869,24.333,24.665,813601,0
2009-10-23,24.528,24.673,24.316,24.46,274774,0
2009-10-26,24.206,24.46,24.002,24.146,863767,0
2009-10-27,23.791,24.027,23.409,23.518,909301,0
2009-10-28,22.89,23.256,22.586,22.653,1571439,0
2009-10-29,23.145,23.341,22.823,23.315,927394,0
2009-10-30,22.823,23.434,22.823,23.145,658371,0
2009-11-02,22.186,23.069,22.152,22.763,1212070,0
2009-11-03,22.067,22.747,22.042,22.517,1080212,0
2009-11-04,23.043,23.153,22.398,22.415,975496,0
2009-11-05,22.66,22.874,22.169,22.483,824432,0
2009-11-06,22.576,22.967,22.254,22.917,1265846,0
2009-11-09,22.865,23.315,22.823,23.051,577782,0
2009-11-10,22.645,22.924,22.586,22.883,855479,0
2009-11-11,22.754,23.137,22.586,22.89,819930,0
2009-11-12,22.738,22.797,22.5,22.542,860662,0
2009-11-13,23.357,23.689,23.162,23.213,746369,0
2009-11-16,23.553,23.816,23.509,23.612,242232,0
2009-11-17,23.153,23.307,22.908,22.958,596111,0
2009-11-18,23.196,23.196,22.586,22.687,398772,0
2009-11-19,22.483,22.517,21.846,22.034,747979,0
2009-11-20,22.128,22.398,21.99,22.279,953819,0
2009-11-23,22.381,22.984,22.305,22.695,912814,0
2009-11-24,22.423,22.586,22.169,22.271,906267,0
2009-11-25,22.415,22.491,21.956,22.177,984282,0
2009-11-27,21.481,22.407,21.439,21.924,767732,0
2009-11-30,22.067,22.347,21.77,22.237,958728,0
2009-12-01,22.381,22.483,21.939,22.008,1328735,0
2009-12-02,22.084,22.195,21.177,21.515,1954018,0
2009-12-03,22.093,22.254,21.668,21.948,2604353,0
2009-12-04,22.84,22.908,22.101,22.357,1120469,0
2009-12-07,22.237,22.542,22.186,22.254,876551,0
2009-12-08,21.897,22,21.338,21.354,875955,0
2009-12-09,21.719,21.855,21.1,21.328,1286895,0
2009-12-10,21.439,21.499,21.066,21.193,1134446,0
2009-12-11,21.575,21.676,21.422,21.508,2347213,0
2009-12-14,21.77,21.914,21.523,21.642,1642723,0
2009-12-15,21.787,22.059,21.601,21.608,2839704,0
2009-12-16,21.676,21.855,21.43,21.49,1622558,0
2009-12-17,21.261,21.702,21.219,21.634,1574808,0
2009-12-18,22.203,23.085,22.059,22.949,7141496,0
2009-12-21,23.018,23.4,23.001,23.357,1428297,0
2009-12-22,23.425,24.547,23.246,24.104,2788404,0
2009-12-23,23.977,24.146,23.57,24.036,666887,0
2009-12-24,24.215,24.24,23.723,23.807,172403,0
2009-12-28,23.679,23.791,23.298,23.484,302086,0
2009-12-29,23.875,23.875,23.246,23.323,347088,0
2009-12-30,22.747,22.975,22.517,22.865,327576,0
2009-12-31,22.967,23.051,22.747,22.754,191880,0
2010-01-04,23.689,24.198,23.603,23.723,987410,0
2010-01-05,23.654,23.704,23.357,23.441,462742,0
2010-01-06,23.756,24.061,23.587,23.689,826733,0
2010-01-07,23.509,23.637,23.127,23.246,1376053,0
2010-01-08,23.475,23.57,23.112,23.341,664503,0
2010-01-11,23.246,23.451,22.933,23.051,478798,0
2010-01-12,22.72,23.213,22.704,22.924,766114,0
2010-01-13,22.942,23.069,22.78,22.831,1008034,0
2010-01-14,23.001,23.425,22.975,23.171,646763,0
2010-01-15,23.213,23.23,22.576,22.636,295672,0
2010-01-19,22.771,23.196,22.747,23.145,774780,0
2010-01-20,22.517,22.704,22.288,22.619,341967,0
2010-01-21,22.899,23.051,22.586,22.636,885266,0
2010-01-22,22.67,22.865,22.398,22.457,1253620,0
2010-01-25,22.645,23.034,22.567,22.848,583758,0
2010-01-26,22.61,22.89,22.398,22.534,384900,0
2010-01-27,22.338,22.559,22.109,22.347,477269,0
2010-01-28,22.407,22.45,22.101,22.279,478024,0
2010-01-29,22.189,22.335,21.944,22.054,661843,0
2010-02-01,23.205,23.391,23.061,23.187,1758139,0
2010-02-02,23.256,23.441,23.137,23.365,722238,0
2010-02-03,23.213,23.332,23.018,23.23,600521,0
2010-02-04,23.137,23.153,22.805,22.89,632533,0
2010-02-05,22.407,22.763,22.169,22.5,784294,0
2010-02-08,22.5,22.602,22.203,22.305,262866,0
2010-02-09,22.645,23.502,22.552,23.416,682144,0
2010-02-10,23.205,23.416,23.137,23.28,311985,0
2010-02-11,23.085,23.528,23.078,23.468,358015,0
2010-02-12,22.509,23.001,22.432,22.797,789038,0
2010-02-16,22.22,22.67,22.169,22.653,602700,0
2010-02-17,22.72,23.018,22.66,22.883,448349,0
2010-02-18,23.018,23.061,22.831,23.051,322427,0
2010-02-19,22.84,23.001,22.771,22.908,241248,0
2010-02-22,23.238,23.272,22.924,23.051,262069,0
2010-02-23,23.069,23.137,22.874,23.027,380010,0
2010-02-24,23.103,23.391,23.018,23.12,248084,0
2010-02-25,22.831,23.137,22.704,23.12,405420,0
2010-02-26,23.137,23.349,22.958,23.315,458106,0
2010-03-01,23.112,23.272,22.917,23.205,264587,0
2010-03-02,23.587,23.765,23.434,23.528,387879,0
2010-03-03,23.646,23.679,23.357,23.518,193029,0
2010-03-04,23.409,23.46,22.917,22.992,191069,0
2010-03-05,22.992,23.187,22.924,23.027,240511,0
2010-03-08,23.205,23.289,22.958,22.992,217126,0
2010-03-09,22.967,22.967,22.653,22.713,276350,0
2010-03-10,22.908,23.137,22.797,22.883,501153,0
2010-03-11,22.687,23.061,22.517,22.958,566991,0
2010-03-12,23.307,23.494,23.093,23.12,402503,0
2010-03-15,22.924,22.924,22.381,22.645,345610,0
2010-03-16,22.653,22.738,22.491,22.517,462623,0
2010-03-17,22.653,22.687,22.372,22.475,483564,0
2010-03-18,22.814,22.958,22.619,22.679,767338,0
2010-03-19,22.874,22.883,22.423,22.441,530113,0
2010-03-22,21.855,22.517,21.855,22.423,427539,0
2010-03-23,22.246,22.338,22.042,22.254,762732,0
2010-03-24,22,22.101,21.881,22.067,647016,0
2010-03-25,22.525,22.713,22.237,22.246,2095500,0
2010-03-26,22.984,23.289,22.933,23.078,939466,0
2010-03-29,23.238,23.323,23.027,23.078,357352,0
2010-03-30,23.246,23.365,23.093,23.213,298486,0
2010-03-31,23.046,23.42,22.992,23.057,368568,0
2010-04-01,24.707,25.801,24.41,25.768,1520285,0
2010-04-05,25.75,25.869,24.995,25.531,633430,0
2010-04-06,25.012,25.352,24.995,25.352,529729,0
2010-04-07,24.86,25.123,24.842,25.106,349475,0
2010-04-08,24.911,25.377,24.885,25.259,375524,0
2010-04-09,25.233,25.386,25.13,25.25,272793,0
2010-04-12,25.47,25.708,25.386,25.708,294073,0
2010-04-13,25.572,25.665,25.326,25.454,354476,0
2010-04-14,25.801,26.158,25.684,25.776,265682,0
2010-04-15,25.47,25.615,25.352,25.402,380511,0
2010-04-16,25.217,25.343,24.639,24.809,820936,0
2010-04-19,23.603,25.073,23.502,25.004,1720516,0
2010-04-20,24.757,24.995,24.359,24.639,602683,0
2010-04-21,24.885,25.199,24.605,24.893,868267,0
2010-04-22,24.562,24.732,24.223,24.265,480610,0
2010-04-23,24.795,24.905,24.522,24.778,318104,0
2010-04-26,24.775,24.775,24.503,24.579,0,0
2010-04-27,24.215,24.46,23.612,23.713,469462,0
2010-04-28,23.698,23.747,23.256,23.603,442163,0
2010-04-29,23.875,24.435,23.797,24.223,674588,0
2010-04-30,24.022,24.185,23.72,23.903,398377,0
2010-05-03,23.816,24.249,23.782,23.884,303204,0
2010-05-04,23.246,23.4,22.491,23.034,853365,0
2010-05-05,21.855,22.322,21.676,21.761,914032,0
2010-05-06,21.66,21.914,20.633,21.177,758621,0
2010-05-07,20.471,21.15,20.098,20.879,1291985,0
2010-05-10,21.608,22.279,21.397,22.177,520724,0
2010-05-11,21.083,21.924,21.066,21.728,1081781,0
2010-05-12,21.779,22.042,21.66,21.948,610434,0
2010-05-13,21.924,22.05,21.634,21.652,352394,0
2010-05-14,21.219,21.252,20.599,20.982,763017,0
2010-05-17,20.013,20.208,19.445,19.86,1713923,0
2010-05-18,20.573,20.684,19.674,19.724,1233759,0
2010-05-19,19.657,20.242,19.649,20.072,949246,0
2010-05-20,19.64,20.14,19.36,19.7,1092326,0
2010-05-21,19.393,19.809,19.182,19.64,639034,0
2010-05-24,19.486,19.682,19.224,19.301,398368,0
2010-05-25,18.359,19.267,18.29,19.164,643836,0
2010-05-26,19.606,19.734,19.232,19.258,499661,0
2010-05-27,19.784,20.32,19.691,20.201,1612049,0
2010-05-28,19.903,20.42,19.818,19.979,784378,0
2010-06-01,21.226,21.634,20.53,20.573,1334082,0
2010-06-02,20.879,21.405,20.787,20.972,823418,0
2010-06-03,21.752,21.796,21.523,21.676,1647407,0
2010-06-04,20.853,21.372,20.692,21.109,1841836,0
2010-06-07,21.295,21.83,21.226,21.686,2021865,0
2010-06-08,21.499,21.939,21.499,21.939,1309144,0
2010-06-09,22.008,22.186,21.924,22.093,2080982,0
2010-06-10,22.559,22.942,22.559,22.797,922516,0
2010-06-11,22.754,22.949,22.576,22.865,643740,0
2010-06-14,23.179,23.341,22.653,22.771,800767,0
2010-06-15,23.536,23.977,23.341,23.816,1421459,0
2010-06-16,23.484,23.849,23.46,23.713,1587904,0
2010-06-17,24.204,24.249,23.776,24.103,1247275,0
2010-06-18,23.509,23.908,23.374,23.502,1476785,0
2010-06-21,23.629,23.637,23.103,23.222,1152518,0
2010-06-22,22.865,23.127,22.763,22.856,1657791,0
2010-06-23,22.942,23.341,22.602,23.137,1541388,0
2010-06-24,23.127,23.315,22.917,22.992,844888,0
2010-06-25,23.009,23.093,22.771,22.908,828661,0
2010-06-28,23.009,23.416,22.984,23.323,935386,0
2010-06-29,23.018,23.018,22.738,22.883,1352984,0
2010-06-30,22.874,23.365,22.829,22.992,928348,0
2010-07-01,23.536,23.723,23.027,23.475,883705,0
2010-07-02,24.002,24.164,23.62,23.977,976042,0
2010-07-06,24.198,24.69,24.189,24.486,2014625,0
2010-07-07,24.223,24.723,24.112,24.697,497595,0
2010-07-08,25.021,25.021,24.588,24.835,472172,0
2010-07-09,25.038,25.073,24.826,24.953,261639,0
2010-07-12,25.055,25.165,24.902,25.106,440725,0
2010-07-13,25.326,25.539,25.25,25.368,547249,0
2010-07-14,25.157,25.539,25.038,25.497,1218827,0
2010-07-15,25.275,25.708,25.106,25.649,612861,0
2010-07-16,25.598,25.665,25.436,25.59,348096,0
2010-07-19,25.411,25.657,25.012,25.59,446343,0
2010-07-20,25.42,25.81,25.361,25.488,998656,0
2010-07-21,26.082,26.151,25.394,25.547,1266739,0
2010-07-22,25.894,26.074,25.793,25.963,1063955,0
2010-07-23,25.565,25.674,25.386,25.632,653459,0
2010-07-26,25.828,25.844,25.572,25.75,423806,0
2010-07-27,25.649,25.828,25.267,25.377,742457,0
2010-07-28,25.157,25.531,25.038,25.454,632995,0
2010-07-29,25.801,25.819,25.302,25.411,599279,0
2010-07-30,25.261,25.514,25.169,25.424,608570,0
2010-08-02,26.151,26.235,25.853,25.912,598221,0
2010-08-03,26.225,26.26,25.734,26.201,417608,0
2010-08-04,25.929,26.354,25.929,26.074,305029,0
2010-08-05,26.455,26.565,25.598,25.708,709700,0
2010-08-06,25.929,26.455,25.835,26.42,505221,0
2010-08-09,26.217,26.336,26.039,26.225,314665,0
2010-08-10,25.572,26.175,25.377,26.123,399726,0
2010-08-11,24.86,25.073,24.18,24.206,552987,0
2010-08-12,24.223,24.486,24.087,24.189,487664,0
2010-08-13,24.18,24.444,24.18,24.333,243709,0
2010-08-16,24.29,24.655,24.189,24.562,155703,0
2010-08-17,25.157,25.157,24.757,24.842,196350,0
2010-08-18,24.919,24.986,24.697,24.902,108488,0
2010-08-19,24.945,24.986,24.29,24.46,288450,0
2010-08-20,24.553,24.732,24.359,24.732,288456,0
2010-08-23,24.579,24.757,24.07,24.095,355243,0
2010-08-24,23.84,24.175,23.63,23.903,242884,0
2010-08-25,23.797,23.807,23.528,23.663,449028,0
2010-08-26,23.858,23.9,23.56,23.671,242737,0
2010-08-27,23.918,24.316,23.698,24.316,335090,0
2010-08-30,24.299,24.333,23.935,24.036,187275,0
2010-08-31,23.911,24.286,23.849,24.112,409730,0
2010-09-01,24.648,25.073,24.528,24.835,463530,0
2010-09-02,24.833,24.951,24.705,24.795,245952,0
2010-09-03,25.087,25.242,24.905,24.959,185278,0
2010-09-07,24.249,24.249,23.931,24.131,194145,0
2010-09-08,24.231,24.422,24.077,24.159,154508,0
2010-09-09,24.969,24.969,24.175,24.304,257244,0
2010-09-10,24.568,24.768,24.422,24.75,348150,0
2010-09-13,25.055,25.326,24.995,25.233,295425,0
2010-09-14,25.251,25.725,25.205,25.67,1015528,0
2010-09-15,25.142,25.962,25.005,25.771,505875,0
2010-09-16,25.625,25.934,25.498,25.67,1084032,0
2010-09-17,25.415,25.888,25.396,25.67,1200828,0
2010-09-20,25.807,26.819,25.798,26.481,1227293,0
2010-09-21,26.244,26.791,26.179,26.354,1398279,0
2010-09-22,26.416,26.645,26.29,26.49,368173,0
2010-09-23,26.208,27.101,26.171,26.89,495145,0
2010-09-24,27.155,27.355,27.101,27.127,803671,0
2010-09-27,27.447,27.701,27.419,27.456,312828,0
2010-09-28,27.592,27.692,27.401,27.547,394703,0
2010-09-29,27.775,28.066,27.575,27.984,214835,0
2010-09-30,27.984,28.686,27.921,28.066,612238,0
2010-10-01,28.22,28.284,27.647,27.729,540650,0
2010-10-04,27.929,28.193,27.875,28.12,1067497,0
2010-10-05,28.904,29.105,28.704,28.777,755657,0
2010-10-06,29.615,29.66,29.022,29.05,801566,0
2010-10-07,29.504,29.542,29.076,29.095,475323,0
2010-10-08,29.432,29.56,29.24,29.287,516356,0
2010-10-11,29.459,29.504,29.105,29.223,358644,0
2010-10-12,29.141,29.268,28.977,29.15,280585,0
2010-10-13,29.588,29.642,29.26,29.287,270324,0
2010-10-14,29.287,29.432,29.122,29.178,477336,0
2010-10-15,29.497,29.524,29.114,29.205,343071,0
2010-10-18,29.305,29.351,29.15,29.159,251582,0
2010-10-19,28.84,29.032,28.649,28.968,721640,0
2010-10-20,29.141,29.851,29.141,29.724,631558,0
2010-10-21,30.198,30.361,29.842,29.851,413662,0
2010-10-22,30.024,30.061,29.769,29.833,522533,0
2010-10-25,30.179,30.307,30.006,30.142,522582,0
2010-10-26,29.769,30.406,29.66,30.052,667522,0
2010-10-27,29.887,29.997,29.341,29.595,489413,0
2010-10-28,29.961,30.043,29.761,29.815,310274,0
2010-10-29,29.669,29.787,29.469,29.724,201790,0
2010-11-01,28.586,28.713,28.284,28.321,647032,0
2010-11-02,29.076,29.168,28.622,28.749,893323,0
2010-11-03,28.812,28.849,28.421,28.594,998244,0
2010-11-04,29.313,29.358,28.777,28.832,930570,0
2010-11-05,28.558,28.767,28.503,28.713,773569,0
2010-11-08,28.412,28.457,28.184,28.321,2056603,0
2010-11-09,28.22,28.239,27.811,27.884,848910,0
2010-11-10,27.747,27.775,27.473,27.555,599354,0
2010-11-11,26.809,27.456,26.772,27.41,983119,0
2010-11-12,28.184,28.184,27.684,27.775,1023644,0
2010-11-15,27.31,27.318,26.955,26.955,558866,0
2010-11-16,26.416,26.608,26.236,26.599,705827,0
2010-11-17,26.59,26.972,26.582,26.9,425344,0
2010-11-18,27.684,27.755,27.392,27.674,793657,0
2010-11-19,27.684,27.884,27.637,27.82,295638,0
2010-11-22,27.929,27.993,27.583,27.856,210447,0
2010-11-23,27.246,27.51,27.091,27.374,795402,0
2010-11-24,27.665,28.311,27.665,28.23,429376,0
2010-11-26,27.538,27.82,27.501,27.766,333078,0
2010-11-29,27.219,27.875,27.155,27.775,1288818,0
2010-11-30,27.292,27.856,27.282,27.811,1043166,0
2010-12-01,28.149,28.677,28.149,28.158,479122,0
2010-12-02,28.339,28.777,28.257,28.704,972186,0
2010-12-03,28.093,28.767,28.093,28.457,675605,0
2010-12-06,28.303,28.303,27.783,27.829,378231,0
2010-12-07,28.294,28.366,27.602,27.629,385490,0
2010-12-08,28.267,28.284,27.82,27.884,642178,0
2010-12-09,27.839,27.921,27.374,27.71,617512,0
2010-12-10,27.656,27.729,27.565,27.61,575819,0
2010-12-13,27.792,27.893,27.766,27.829,617632,0
2010-12-14,27.51,27.665,27.383,27.428,219485,0
2010-12-15,27.355,27.555,27.173,27.246,350033,0
2010-12-16,27.256,27.338,27.137,27.246,288639,0
2010-12-17,27.256,27.256,27,27.101,269240,0
2010-12-20,26.972,27.346,26.955,27.318,533720,0
2010-12-21,27.301,27.346,27.101,27.246,669119,0
2010-12-22,27.273,27.547,27.146,27.538,354370,0
2010-12-23,27.328,27.437,27.282,27.338,154056,0
2010-12-27,27.338,27.792,27.31,27.721,193468,0
2010-12-28,27.893,28.012,27.747,27.766,88791,0
2010-12-29,27.647,27.901,27.538,27.884,403549,0
2010-12-30,27.792,27.847,27.583,27.755,201562,0
2010-12-31,27.738,28.339,27.674,28.02,148705,0
2011-01-03,28.158,28.457,28.057,28.349,262776,0
2011-01-04,28.686,28.885,28.375,28.803,441430,0
2011-01-05,28.476,28.686,28.303,28.541,486962,0
2011-01-06,28.294,28.785,28.294,28.777,616071,0
2011-01-07,28.758,29.05,28.686,28.949,564058,0
2011-01-10,28.622,28.832,28.294,28.658,803026,0
2011-01-11,28.658,29.186,28.503,29.141,687401,0
2011-01-12,28.849,29.076,28.74,29.05,539588,0
2011-01-13,28.877,29.159,28.693,29.022,541591,0
2011-01-14,28.803,29.141,28.693,29.06,354192,0
2011-01-18,28.795,29.004,28.43,28.548,658570,0
2011-01-19,28.731,28.832,27.929,27.966,306014,0
2011-01-20,26.617,26.982,26.053,26.873,1363875,0
2011-01-21,26.627,26.727,26.362,26.508,886890,0
2011-01-24,27.173,27.921,27.101,27.875,688171,0
2011-01-25,27.555,27.565,27.036,27.428,567669,0
2011-01-26,27.565,27.856,27.501,27.692,620731,0
2011-01-27,27.775,27.901,27.555,27.729,1127675,0
2011-01-28,27.692,27.738,27.447,27.555,800406,0
2011-01-31,28.13,28.13,27.721,27.839,721209,0
2011-02-01,28.203,28.693,28.175,28.622,695650,0
2011-02-02,28.012,28.23,27.875,28.029,678970,0
2011-02-03,28.084,28.22,27.958,28.039,348854,0
2011-02-04,28.503,28.512,27.839,27.911,775447,0
2011-02-07,27.929,27.993,27.802,27.866,337140,0
2011-02-08,27.802,27.829,27.71,27.783,387864,0
2011-02-09,27.629,27.811,27.565,27.783,115582,0
2011-02-10,27.164,27.219,26.945,27.155,441113,0
2011-02-11,26.9,27.766,26.873,27.529,323505,0
2011-02-14,27.565,27.783,27.51,27.592,189283,0
2011-02-15,27.684,27.866,27.637,27.766,498668,0
2011-02-16,27.839,28.047,27.738,27.811,345671,0
2011-02-17,27.674,27.701,27.355,27.575,175854,0
2011-02-18,27.464,27.565,27.383,27.51,305967,0
2011-02-22,26.754,27,26.508,26.918,479792,0
2011-02-23,26.408,26.608,26.125,26.317,823213,0
2011-02-24,26.162,26.244,25.715,26.144,458520,0
2011-02-25,26.28,26.527,26.118,26.49,688004,0
2011-02-28,26.244,26.354,25.907,25.98,493524,0
2011-03-01,26.244,26.28,25.697,25.98,412383,0
2011-03-02,26.298,26.354,25.853,25.907,697295,0
2011-03-03,26.416,26.444,25.98,26.134,247660,0
2011-03-04,26.462,26.508,26.016,26.381,416958,0
2011-03-07,26.681,26.681,26.309,26.408,498581,0
2011-03-08,25.98,26.416,25.962,26.171,968408,0
2011-03-09,26.527,26.545,26.263,26.39,527937,0
2011-03-10,25.943,26.107,25.552,25.907,753826,0
2011-03-11,25.579,25.934,25.498,25.735,1098276,0
2011-03-14,25.816,25.87,25.57,25.706,562436,0
2011-03-15,24.213,25.297,24.213,25.124,1556878,0
2011-03-16,24.924,24.924,23.876,24.221,886457,0
2011-03-17,24.869,24.932,24.175,24.213,1191635,0
2011-03-18,24.84,24.886,24.45,24.641,1239108,0
2011-03-21,24.869,25.06,24.641,25.032,528336,0
2011-03-22,25.105,25.142,24.632,24.787,522705,0
2011-03-23,24.385,24.914,24.322,24.833,343174,0
2011-03-24,24.905,25.042,24.778,24.986,412168,0
2011-03-25,24.833,24.941,24.677,24.732,287413,0
2011-03-28,24.932,25.269,24.897,25.251,412730,0
2011-03-29,25.105,25.314,25.05,25.251,325848,0
2011-03-30,25.287,25.314,25.16,25.233,203498,0
2011-03-31,25.779,25.807,25.278,25.323,388637,0
2011-04-01,25.196,25.67,25.087,25.506,282028,0
2011-04-04,25.56,25.825,25.56,25.679,220270,0
2011-04-05,25.442,25.652,25.442,25.479,247740,0
2011-04-06,26.08,26.454,25.926,26.107,495988,0
2011-04-07,26.134,26.298,26.026,26.034,295733,0
2011-04-08,26.28,26.354,26.071,26.144,257060,0
2011-04-11,26.162,26.199,25.888,26.19,235160,0
2011-04-12,26.572,26.853,26.481,26.554,261104,0
2011-04-13,27.064,27.264,26.873,26.918,205904,0
2011-04-14,26.645,27.036,26.582,26.964,235411,0
2011-04-15,26.708,26.89,26.599,26.691,184778,0
2011-04-18,26.153,26.545,26.044,26.517,330667,0
2011-04-19,26.636,26.763,26.399,26.5,123583,0
2011-04-20,26.937,27,26.809,26.991,231691,0
2011-04-21,26.827,26.964,26.645,26.809,222082,0
2011-04-25,26.882,26.937,26.745,26.873,95648,0
2011-04-26,27.091,27.228,26.909,27.009,217494,0
2011-04-27,27.492,27.829,27.374,27.783,349455,0
2011-04-28,27.82,27.975,27.547,27.583,165987,0
2011-04-29,27.629,27.958,27.51,27.766,82276,0
2011-05-02,27.958,28.029,27.565,27.592,189285,0
2011-05-03,27.647,27.755,27.318,27.338,572129,0
2011-05-04,27.41,27.484,27.2,27.301,292728,0
2011-05-05,27.301,27.419,27.127,27.236,426434,0
2011-05-06,28.193,28.321,27.692,27.775,546523,0
2011-05-09,27.292,27.292,26.827,26.864,180303,0
2011-05-10,27.456,27.501,26.927,26.964,381136,0
2011-05-11,27.137,27.155,26.819,26.991,267221,0
2011-05-12,27.019,27.273,26.864,27.2,192275,0
2011-05-13,27.318,27.419,26.964,27.155,143658,0
2011-05-16,27.146,27.401,27.019,27.118,297274,0
2011-05-17,27.091,27.383,27.009,27.192,350448,0
2011-05-18,26.991,27.292,26.964,27.192,341850,0
2011-05-19,27.419,27.958,27.318,27.766,462357,0
2011-05-20,27.419,27.492,27.164,27.346,392699,0
2011-05-23,25.588,26.071,25.514,25.897,682174,0
2011-05-24,26.208,26.298,25.888,26.089,361333,0
2011-05-25,26.335,26.864,26.107,26.134,739580,0
2011-05-26,26.727,26.735,26.208,26.28,941986,0
2011-05-27,27.091,27.118,26.381,26.5,1410670,0
2011-05-31,27.173,27.365,26.735,26.782,1319307,0
2011-06-01,27.045,27.155,26.681,26.708,611398,0
2011-06-02,27.228,27.538,27.064,27.31,631810,0
2011-06-03,27.492,27.921,27.419,27.839,286885,0
2011-06-06,27.747,27.829,27.456,27.583,288555,0
2011-06-07,27.811,27.893,27.629,27.665,153999,0
2011-06-08,27.447,27.602,27.055,27.127,272095,0
2011-06-09,27.318,27.71,27.228,27.501,379378,0
2011-06-10,27.41,27.437,27.009,27.192,138435,0
2011-06-13,27.2,27.447,27.036,27.273,160052,0
2011-06-14,27.437,27.61,27.355,27.565,149809,0
2011-06-15,26.718,27,26.653,26.927,330282,0
2011-06-16,26.436,26.691,26.354,26.572,434173,0
2011-06-17,26.972,27.192,26.864,26.927,191373,0
2011-06-20,27.027,27.118,26.809,26.918,192299,0
2011-06-21,27.301,27.684,27.282,27.538,238042,0
2011-06-22,27.592,27.829,27.073,27.137,446280,0
2011-06-23,26.972,27.11,26.827,27.101,685382,0
2011-06-24,27.419,27.428,27.091,27.301,370207,0
2011-06-27,27.256,27.428,26.9,26.955,315682,0
2011-06-28,26.982,27.137,26.663,26.727,325426,0
2011-06-29,26.873,26.982,26.572,26.799,788225,0
2011-06-30,26.864,27.155,26.627,26.727,806286,0
2011-07-01,26.927,27.11,26.927,27.082,516290,0
2011-07-05,26.809,26.927,26.016,26.107,1453640,0
2011-07-06,26.225,26.326,26.026,26.089,320362,0
2011-07-07,26.026,26.782,25.807,26.354,1114964,0
2011-07-08,26.026,26.125,25.771,25.962,325512,0
2011-07-11,25.46,25.46,25.205,25.323,441002,0
2011-07-12,24.823,24.897,24.623,24.742,547952,0
2011-07-13,25.334,25.67,25.142,25.342,712965,0
2011-07-14,25.606,25.633,25.015,25.077,358599,0
2011-07-15,25.251,25.278,24.367,24.44,854676,0
2011-07-18,24.04,24.195,23.302,23.529,582642,0
2011-07-19,23.911,23.922,23.711,23.766,1731056,0
2011-07-20,24.322,24.458,24.003,24.204,1547093,0
2011-07-21,24.44,24.541,24.195,24.504,1024269,0
2011-07-22,25.706,25.762,24.951,25.269,2135824,0
2011-07-25,24.886,25.506,24.668,25.06,3314445,0
2011-07-26,25.042,25.369,24.886,24.959,1200158,0
2011-07-27,24.34,24.905,24.258,24.677,832969,0
2011-07-28,23.785,24.175,23.703,24.003,887937,0
2011-07-29,23.948,25.132,23.938,24.768,1131822,0
2011-08-01,24.422,24.477,23.849,24.294,651533,0
2011-08-02,23.556,23.757,23.42,23.566,710547,0
2011-08-03,23.566,24.057,23.42,23.976,640961,0
2011-08-04,23.785,23.938,23.328,23.328,652025,0
2011-08-05,24.322,24.495,23.666,24.14,973294,0
2011-08-08,23.229,23.666,22.974,23.393,1240752,0
2011-08-09,23.293,23.602,22.518,23.585,484138,0
2011-08-10,22.946,23.037,22.335,22.418,566055,0
2011-08-11,22.664,23.703,22.518,23.483,371687,0
2011-08-12,24.541,24.577,23.84,24.013,270794,0
2011-08-15,24.568,24.75,23.857,24.359,188174,0
2011-08-16,24.277,24.787,24.185,24.55,191778,0
2011-08-17,24.795,24.914,24.322,24.641,136113,0
2011-08-18,24.376,24.412,23.657,23.83,399096,0
2011-08-19,24.159,24.468,23.457,23.674,499598,0
2011-08-22,24.249,24.258,23.111,23.183,490916,0
2011-08-23,23.593,23.903,23.575,23.821,698351,0
2011-08-24,23.585,23.958,23.539,23.857,492549,0
2011-08-25,23.793,23.894,23.037,23.12,176085,0
2011-08-26,22.728,23.274,22.7,23.22,166106,0
2011-08-29,23.429,23.922,23.283,23.812,157133,0
2011-08-30,23.612,23.922,23.448,23.803,185164,0
2011-08-31,24.204,24.277,23.931,24.067,863635,0
2011-09-01,23.885,23.976,23.483,23.566,109652,0
2011-09-02,23.338,23.348,22.755,22.8,136971,0
2011-09-06,21.844,22.246,21.835,22.054,191206,0
2011-09-07,23.037,23.22,22.938,23.111,237352,0
2011-09-08,23.311,23.483,23.138,23.302,295010,0
2011-09-09,22.537,23.111,22.473,23.083,515861,0
2011-09-12,22.437,22.755,22.128,22.454,188628,0
2011-09-13,22.737,23.138,22.691,22.901,246078,0
2011-09-14,23.247,23.402,22.874,23.057,326750,0
2011-09-15,23.511,23.566,22.764,23.001,398998,0
2011-09-16,22.747,23.138,22.6,23.02,876751,0
2011-09-19,22.491,22.783,22.319,22.654,447983,0
2011-09-20,22.718,23.101,22.537,22.728,406372,0
2011-09-21,22.618,22.846,22.355,22.355,473461,0
2011-09-22,21.908,22.5,21.745,22.044,610301,0
2011-09-23,22.928,23.22,22.71,22.792,573769,0
2011-09-26,23.666,23.793,23.229,23.511,875140,0
2011-09-27,23.984,23.984,23.328,23.483,521514,0
2011-09-28,23.474,23.739,23.375,23.483,163957,0
2011-09-29,23.894,24.077,23.776,23.948,177831,0
2011-09-30,23.674,24.067,23.402,23.457,332384,0
2011-10-03,23.348,23.812,23.12,23.147,520253,0
2011-10-04,22.819,23.876,22.7,23.84,363690,0
2011-10-05,23.074,23.338,22.946,23.192,345571,0
2011-10-06,23.029,23.866,22.891,23.857,161014,0
2011-10-07,23.393,23.72,23.192,23.466,361006,0
2011-10-10,23.593,24.03,23.057,24.03,260578,0
2011-10-11,23.958,24.677,23.911,24.596,239932,0
2011-10-12,24.695,25.042,24.695,24.869,158496,0
2011-10-13,24.687,25.261,24.522,25.105,205912,0
2011-10-14,25.297,25.415,24.959,25.124,161448,0
2011-10-17,24.768,24.84,24.486,24.596,139239,0
2011-10-18,24.558,24.951,24.249,24.723,137090,0
2011-10-19,24.649,24.732,24.504,24.587,144498,0
2011-10-20,24.385,24.705,24.067,24.649,196344,0
2011-10-21,24.677,24.886,24.514,24.878,212276,0
2011-10-24,25.042,25.751,24.996,25.616,126574,0
2011-10-25,25.261,25.433,24.914,25.042,323117,0
2011-10-26,25.597,25.689,25.087,25.369,140739,0
2011-10-27,26.864,27.228,26.481,26.955,180930,0
2011-10-28,26.782,27.036,26.636,26.745,130996,0
2011-10-31,26.253,26.39,26.08,26.208,138586,0
2011-11-01,25.233,25.762,24.986,25.56,158055,0
2011-11-02,25.742,26.071,25.661,25.98,158349,0
2011-11-03,26.29,26.918,26.08,26.819,187869,0
2011-11-04,26.381,26.39,25.679,25.988,336082,0
2011-11-07,26.645,26.735,26.29,26.481,168109,0
2011-11-08,26.49,27.374,26.462,27.256,370953,0
2011-11-09,26.927,27.456,26.691,27.137,371414,0
2011-11-10,27.219,27.301,26.945,27.146,361262,0
2011-11-11,27.401,27.484,27.328,27.428,175105,0
2011-11-14,27.318,27.318,27.2,27.264,444452,0
2011-11-15,27.082,27.374,27.055,27.2,981992,0
2011-11-16,27.036,27.146,26.562,26.59,377004,0
2011-11-17,26.627,26.873,26.416,26.673,638308,0
2011-11-18,26.508,26.645,26.462,26.545,248754,0
2011-11-21,26.007,26.673,25.943,26.444,468338,0
2011-11-22,26.444,26.599,26.236,26.408,391632,0
2011-11-23,26.118,26.408,25.962,26.253,537217,0
2011-11-25,26.371,26.554,26.007,26.062,174053,0
2011-11-28,26.745,26.964,26.236,26.617,398734,0
2011-11-29,26.481,27.318,26.408,27.027,668132,0
2011-11-30,28.212,28.239,27.318,27.41,1786785,0
2011-12-01,27.437,27.866,27.346,27.565,279351,0
2011-12-02,27.684,27.783,26.9,27.21,206793,0
2011-12-05,27.383,28.093,27.328,28.012,289844,0
2011-12-06,28.012,28.158,27.792,27.929,215908,0
2011-12-07,27.701,28.112,27.684,28.039,161048,0
2011-12-08,27.592,27.901,27.355,27.374,145095,0
2011-12-09,28.13,28.531,28.057,28.075,129694,0
2011-12-12,27.875,28.084,27.318,27.447,130140,0
2011-12-13,27.637,27.684,26.673,26.727,167622,0
2011-12-14,26.517,26.945,26.481,26.599,225367,0
2011-12-15,27.055,27.392,26.927,27.118,159587,0
2011-12-16,26.909,27.21,26.909,27.137,183434,0
2011-12-19,27.118,27.155,26.527,26.562,163390,0
2011-12-20,27.164,27.273,27,27,135326,0
2011-12-21,27.091,27.101,26.354,26.599,170194,0
2011-12-22,26.627,26.718,26.416,26.436,165277,0
2011-12-23,26.144,26.517,25.715,26.326,108439,0
2011-12-27,26.162,26.298,25.706,25.917,194584,0
2011-12-28,26.071,26.317,25.926,25.988,445889,0
2011-12-29,25.807,25.952,25.342,25.488,211146,0
2011-12-30,25.334,25.543,25.261,25.379,153978,0
2012-01-03,26.071,26.309,25.223,25.297,373495,0
2012-01-04,25.697,26.225,25.56,26.118,426725,0
2012-01-05,25.46,25.597,25.278,25.388,248914,0
2012-01-06,25.661,25.751,25.251,25.323,419394,0
2012-01-09,26.653,26.735,26.162,26.653,593544,0
2012-01-10,26.59,26.836,26.562,26.735,403786,0
2012-01-11,26.317,27.236,26.309,26.754,726925,0
2012-01-12,27.155,27.155,26.044,26.271,617204,0
2012-01-13,26.208,26.326,26.026,26.244,185988,0
2012-01-17,26.617,26.873,26.545,26.754,153792,0
2012-01-18,26.918,28.521,26.763,28.339,545110,0
2012-01-19,28.239,28.521,28.22,28.395,489488,0
2012-01-20,28.284,28.449,27.958,28.276,349617,0
2012-01-23,28.257,28.548,28.22,28.267,173220,0
2012-01-24,28.303,28.339,28.057,28.112,198331,0
2012-01-25,28.33,28.731,28.303,28.366,292294,0
2012-01-26,29.714,30.024,29.168,29.851,477599,0
2012-01-27,30.016,30.58,29.815,30.544,631876,0
2012-01-30,29.97,30.562,29.86,30.399,494859,0
2012-01-31,30.489,30.827,30.225,30.552,928978,0
2012-02-01,30.972,31.391,30.689,31.226,223141,0
2012-02-02,30.917,31.254,30.843,31.218,347650,0
2012-02-03,31.391,31.92,31.272,31.846,168008,0
2012-02-06,31.063,31.792,30.999,31.218,191537,0
2012-02-07,31.026,31.427,30.999,31.3,221527,0
2012-02-08,30.981,31.291,30.972,31.209,251685,0
2012-02-09,31.254,31.6,31.035,31.554,370720,0
2012-02-10,30.9,31.108,30.671,30.843,277937,0
2012-02-13,31.154,31.3,30.908,31.226,141426,0
2012-02-14,30.945,31.08,30.708,31.063,206486,0
2012-02-15,31.364,31.418,30.908,31.254,244131,0
2012-02-16,30.735,31.418,30.571,31.372,235572,0
2012-02-17,31.837,32.002,31.573,31.911,366164,0
2012-02-21,30.671,30.972,30.452,30.926,605016,0
2012-02-22,30.124,30.571,30.088,30.517,738136,0
2012-02-23,30.225,30.88,30.189,30.708,398363,0
2012-02-24,31.018,31.136,30.371,30.497,239295,0
2012-02-27,30.006,30.452,29.915,30.27,196740,0
2012-02-28,30.462,30.817,30.379,30.808,472689,0
2012-02-29,30.735,30.762,30.288,30.534,241018,0
2012-03-01,31.246,31.337,30.671,30.798,472345,0
2012-03-02,30.88,31.018,30.735,30.762,203882,0
2012-03-05,30.744,30.908,30.59,30.744,282630,0
2012-03-06,30.088,30.607,30.088,30.48,293074,0
2012-03-07,30.497,31.072,30.489,30.863,400917,0
2012-03-08,31.281,31.317,30.926,31.145,285053,0
2012-03-09,31.117,31.418,30.954,31.108,300050,0
2012-03-12,30.935,31.199,30.744,31.145,99699,0
2012-03-13,30.808,31.427,30.798,31.337,578892,0
2012-03-14,31.3,31.345,30.817,30.999,231110,0
2012-03-15,31.181,31.291,30.827,31.172,214182,0
2012-03-16,31.354,31.382,30.689,30.744,105629,0
2012-03-19,30.999,31.154,30.708,31.08,128140,0
2012-03-20,30.872,31.483,30.827,31.199,173593,0
2012-03-21,31.308,31.308,30.981,31.072,162643,0
2012-03-22,30.854,31.254,30.708,31.209,227684,0
2012-03-23,31.272,31.628,31.136,31.591,261479,0
2012-03-26,32.374,32.848,32.247,32.839,237615,0
2012-03-27,32.475,33.131,32.43,32.503,193625,0
2012-03-28,32.748,32.894,32.576,32.694,237326,0
2012-03-29,32.402,32.694,32.111,32.638,114259,0
2012-03-30,32.585,33.158,32.565,33.05,157326,0
2012-04-02,32.822,33.258,32.683,33.24,193804,0
2012-04-03,33.066,33.814,33.021,33.605,461065,0
2012-04-04,32.557,33.094,32.247,32.894,437024,0
2012-04-05,32.611,33.131,32.52,32.903,709093,0
2012-04-09,32.739,32.94,32.338,32.393,139629,0
2012-04-10,32.585,32.766,31.956,32.074,504374,0
2012-04-11,31.992,31.992,31.454,31.509,259372,0
2012-04-12,32.148,32.182,31.737,31.782,431928,0
2012-04-13,31.782,31.81,31.317,31.337,186082,0
2012-04-16,31.199,31.364,31.072,31.162,167952,0
2012-04-17,31.628,31.782,31.218,31.254,210674,0
2012-04-18,30.999,31.281,30.762,30.808,182247,0
2012-04-19,31.328,31.372,30.843,31.08,221185,0
2012-04-20,31.454,31.582,31.08,31.246,227226,0
2012-04-23,30.689,30.689,30.033,30.225,137910,0
2012-04-24,30.671,30.698,30.234,30.297,162649,0
2012-04-25,30.68,30.827,30.052,30.152,678096,0
2012-04-26,30.517,30.781,30.189,30.344,914854,0
2012-04-27,30.517,30.972,30.344,30.798,734789,0
2012-04-30,30.58,30.817,30.28,30.671,268824,0
2012-05-01,31.191,31.683,31.045,31.655,350418,0
2012-05-02,31.619,32.083,31.391,31.864,175358,0
2012-05-03,31.81,32.165,31.554,31.765,184902,0
2012-05-04,31.591,31.883,31.573,31.637,96939,0
2012-05-07,31.837,32.593,31.683,32.284,196165,0
2012-05-08,31.545,31.7,31.246,31.664,243089,0
2012-05-09,31.573,31.673,31.427,31.509,92324,0
2012-05-10,31.291,31.491,31.127,31.181,93501,0
2012-05-11,31.308,31.328,30.854,30.935,194025,0
2012-05-14,30.754,30.863,30.58,30.636,389163,0
2012-05-15,30.626,30.835,30.452,30.462,104911,0
2012-05-16,30.525,30.735,30.406,30.452,123312,0
2012-05-17,29.87,29.879,28.12,28.267,308094,0
2012-05-18,28.512,28.512,28.02,28.093,144366,0
2012-05-21,27.492,28.449,27.365,28.357,166098,0
2012-05-22,27.656,28.704,27.547,28.175,427267,0
2012-05-23,27.501,28.075,27.073,28.012,371964,0
2012-05-24,28.449,28.558,27.583,28.22,358304,0
2012-05-25,28.321,28.403,27.755,27.893,203698,0
2012-05-29,29.004,29.004,28.075,28.239,606684,0
2012-05-30,28.103,28.138,27.692,27.738,218877,0
2012-05-31,27.766,28.012,27.318,27.966,375311,0
2012-06-01,27.182,27.555,27.055,27.401,319845,0
2012-06-04,27.583,27.583,26.782,26.853,126041,0
2012-06-05,26.673,26.918,26.225,26.718,257887,0
2012-06-06,26.381,27.555,26.362,27.555,354167,0
2012-06-07,27.856,28.284,27.839,28.23,373322,0
2012-06-08,27.647,28.449,27.273,28.311,990636,0
2012-06-11,28.321,28.339,27.619,27.921,416098,0
2012-06-12,27.355,27.555,26.964,27.464,622273,0
2012-06-13,27.219,27.428,26.982,27.019,337749,0
2012-06-14,26.972,27.292,26.937,27.219,114291,0
2012-06-15,27.256,27.464,27.073,27.365,206112,0
2012-06-18,27.365,27.811,27.246,27.674,138512,0
2012-06-19,27.875,28.321,27.783,28.066,149785,0
2012-06-20,28.239,28.357,28.149,28.239,297813,0
2012-06-21,28.558,28.558,27.647,27.71,150745,0
2012-06-22,28.494,28.494,27.911,27.966,111014,0
2012-06-25,28.103,28.149,27.738,27.958,247165,0
2012-06-26,27.929,27.938,27.273,27.51,322896,0
2012-06-27,27.538,27.684,27.338,27.619,94403,0
2012-06-28,27.484,27.484,26.955,27.082,133019,0
2012-06-29,27.82,28.112,27.464,27.692,279419,0
2012-07-02,27.602,28.002,27.273,27.447,323543,0
2012-07-03,27.538,27.829,27.256,27.729,193476,0
2012-07-05,27.565,27.592,27.282,27.318,121770,0
2012-07-06,27.282,27.355,26.727,26.791,213927,0
2012-07-09,27.374,27.383,26.608,26.827,407422,0
2012-07-10,27.064,27.365,27.036,27.246,269995,0
2012-07-11,27.282,27.365,27.009,27.064,343899,0
2012-07-12,26.763,26.763,26.371,26.399,200812,0
2012-07-13,26.982,27.118,26.772,26.927,612988,0
2012-07-16,27.101,27.264,26.991,27.019,238107,0
2012-07-17,27.192,27.328,26.819,27.027,181346,0
2012-07-18,26.819,27.009,26.599,26.681,193399,0
2012-07-19,27.137,27.31,26.645,26.763,280279,0
2012-07-20,26.5,26.767,26.326,26.381,275484,0
2012-07-23,25.652,26.007,25.488,25.897,179362,0
2012-07-24,25.334,25.644,25.197,25.407,222284,0
2012-07-25,25.57,26.144,25.424,26.08,1035434,0
2012-07-26,26.508,27.009,26.49,26.827,167494,0
2012-07-27,26.29,27.019,26.29,26.89,156960,0
2012-07-30,26.673,27.228,26.617,27.219,201285,0
2012-07-31,26.718,27.045,26.298,26.836,246248,0
2012-08-01,27.137,27.192,26.225,26.416,256594,0
2012-08-02,26.381,26.735,26.344,26.562,185255,0
2012-08-03,27.082,27.481,26.864,27.264,107894,0
2012-08-06,27.365,27.437,27.236,27.292,63937,0
2012-08-07,27.51,27.51,27.082,27.137,66427,0
2012-08-08,27.091,27.383,26.864,27,143313,0
2012-08-09,26.964,27.146,26.821,26.909,88769,0
2012-08-10,26.836,26.927,26.617,26.799,96556,0
2012-08-13,26.964,27.11,26.89,27.019,62669,0
2012-08-14,27.301,27.911,27.091,27.565,348039,0
2012-08-15,27.464,27.852,27.464,27.783,117045,0
2012-08-16,27.82,27.911,27.721,27.847,69807,0
2012-08-17,27.921,27.938,27.71,27.721,141148,0
2012-08-20,27.71,27.893,27.71,27.783,99095,0
2012-08-21,28.395,28.699,28.311,28.385,89765,0
2012-08-22,28.658,28.823,28.366,28.421,305111,0
2012-08-23,28.467,28.722,28.412,28.658,192465,0
2012-08-24,28.239,28.631,28.22,28.558,86146,0
2012-08-27,28.767,29.022,28.421,28.521,39183,0
2012-08-28,28.531,28.531,28.239,28.321,113367,0
2012-08-29,28.203,28.303,27.938,28.12,54711,0
2012-08-30,28.33,28.43,28.166,28.284,138476,0
2012-08-31,28.494,28.693,28.002,28.276,332399,0
2012-09-04,28.767,28.785,27.993,28.13,185061,0
2012-09-05,28.686,28.785,28.093,28.23,557654,0
2012-09-06,28.467,28.877,28.38,28.575,637380,0
2012-09-07,29.15,29.524,28.832,28.849,555158,0
2012-09-10,29.186,29.313,28.885,29.014,713125,0
2012-09-11,29.032,29.086,28.704,28.823,377514,0
2012-09-12,29.095,29.195,29.004,29.159,811692,0
2012-09-13,29.068,29.459,29.014,29.205,415440,0
2012-09-14,29.578,29.86,29.578,29.787,634364,0
2012-09-17,29.633,29.734,29.396,29.497,196391,0
2012-09-18,29.297,29.385,29.004,29.15,181156,0
2012-09-19,29.55,29.887,29.504,29.696,515198,0
2012-09-20,30.016,30.061,29.751,29.824,474982,0
2012-09-21,29.97,30.162,29.734,29.761,402722,0
2012-09-24,29.705,29.705,29.405,29.542,88712,0
2012-09-25,29.623,29.687,29.24,29.26,197222,0
2012-09-26,29.297,29.341,28.941,29.06,175744,0
2012-09-27,29.542,29.851,29.514,29.824,279414,0
2012-09-28,29.815,29.851,29.287,29.378,187057,0
2012-10-01,29.741,29.97,29.432,29.879,390119,0
2012-10-02,30.033,30.061,29.724,29.925,103828,0
2012-10-03,30.152,30.497,30.024,30.371,454955,0
2012-10-04,30.507,30.626,30.288,30.379,87838,0
2012-10-05,31.063,31.063,30.562,30.636,287022,0
2012-10-08,30.808,30.843,30.482,30.68,106500,0
2012-10-09,30.671,30.78,30.207,30.462,139102,0
2012-10-10,30.344,30.571,30.243,30.288,165306,0
2012-10-11,30.735,30.781,30.426,30.552,196487,0
2012-10-12,30.426,30.607,30.353,30.462,146117,0
2012-10-15,30.497,30.744,30.406,30.652,136716,0
2012-10-16,30.771,30.781,30.598,30.626,101034,0
2012-10-17,30.735,30.863,30.179,30.288,294060,0
2012-10-18,30.744,30.754,30.552,30.607,353566,0
2012-10-19,30.406,30.59,30.353,30.379,170234,0
2012-10-22,30.297,30.562,30.253,30.489,146395,0
2012-10-23,29.606,30.142,29.297,29.824,303746,0
2012-10-24,30.052,30.079,29.815,29.815,138580,0
2012-10-25,30.27,30.489,29.801,29.925,367762,0
2012-10-26,29.524,29.774,29.004,29.06,331750,0
2012-10-31,29.56,29.669,29.332,29.378,320598,0
2012-11-01,29.761,29.833,29.341,29.65,668207,0
2012-11-02,29.633,29.724,29.414,29.606,836249,0
2012-11-05,30.534,31.199,30.297,30.607,888380,0
2012-11-06,30.889,31.7,30.762,31.683,966274,0
2012-11-07,31.391,31.628,31.254,31.5,383108,0
2012-11-08,31.537,32.565,31.528,32.357,534609,0
2012-11-09,32.037,32.576,32.037,32.456,807069,0
2012-11-12,32.12,32.365,31.974,32.311,592252,0
2012-11-13,32.274,32.348,32.047,32.047,418015,0
2012-11-14,32.597,32.597,32.18,32.239,472932,0
2012-11-15,31.889,32.229,31.869,31.908,423499,0
2012-11-16,31.869,31.937,31.548,31.607,218530,0
2012-11-19,32.19,32.239,31.898,32.073,225956,0
2012-11-20,32.346,32.879,32.152,32.705,456974,0
2012-11-21,32.413,32.597,32.277,32.53,150103,0
2012-11-23,33.297,33.587,33.171,33.326,129862,0
2012-11-26,33.384,33.754,33.151,33.433,301095,0
2012-11-27,33.2,33.598,33.151,33.462,221020,0
2012-11-28,33.2,33.85,33.16,33.651,154882,0
2012-11-29,34.035,34.141,33.627,33.627,422048,0
2012-11-30,33.637,33.937,33.18,33.433,402861,0
2012-12-03,33.899,33.987,33.423,33.579,321465,0
2012-12-04,34.307,34.646,34.104,34.307,912502,0
2012-12-05,34.374,34.628,34.307,34.365,449219,0
2012-12-06,34.229,34.365,34.161,34.307,320020,0
2012-12-07,33.889,33.976,33.569,33.695,212381,0
2012-12-10,33.569,33.617,33.209,33.297,209897,0
2012-12-11,33.587,34.104,33.539,33.627,348241,0
2012-12-12,33.966,34.035,33.443,33.617,261022,0
2012-12-13,33.819,34.117,33.5,33.666,144011,0
2012-12-14,33.86,34.501,33.86,34.219,130613,0
2012-12-17,33.899,34.209,33.666,33.754,119245,0
2012-12-18,33.792,34.138,33.559,33.646,96657,0
2012-12-19,34.249,34.831,34.045,34.774,482321,0
2012-12-20,34.49,35.152,34.462,35.094,438244,0
2012-12-21,34.579,34.879,34.307,34.374,257461,0
2012-12-24,34.326,34.394,33.879,34.257,19257,0
2012-12-26,34.278,34.462,33.812,33.849,57035,0
2012-12-27,33.948,33.987,33.277,33.394,384283,0
2012-12-28,33.083,33.375,33.005,33.073,298176,0
2012-12-31,33.112,33.336,32.976,33.288,214121,0
2013-01-02,33.987,34.161,33.413,33.617,327210,0
2013-01-03,33.987,34.685,33.879,34.569,561920,0
2013-01-04,34.569,34.802,34.413,34.734,133069,0
2013-01-07,35.588,35.772,35.365,35.762,306447,0
2013-01-08,36.23,36.696,36.161,36.442,350836,0
2013-01-09,36.413,36.472,36.171,36.365,272280,0
2013-01-10,37.171,37.279,36.54,37.133,674804,0
2013-01-11,37.345,37.861,37.288,37.579,332062,0
2013-01-14,37.608,37.773,37.434,37.501,206250,0
2013-01-15,37.385,37.531,37.21,37.345,360698,0
2013-01-16,37.462,37.87,37.074,37.764,1040476,0
2013-01-17,37.599,37.828,37.375,37.657,1222012,0
2013-01-18,37.112,37.618,36.879,37.133,547347,0
2013-01-22,37.501,37.56,36.967,36.996,385500,0
2013-01-23,36.929,36.967,36.588,36.676,374887,0
2013-01-24,37.87,38.2,37.112,37.414,616509,0
2013-01-25,37.366,38.278,37.366,38.24,660378,0
2013-01-28,38.152,39.24,38.152,38.531,400849,0
2013-01-29,38.861,39.22,38.482,39.026,536278,0
2013-01-30,39.026,39.035,38.609,38.619,316486,0
2013-01-31,38.55,38.579,37.803,37.821,558002,0
2013-02-01,39.424,39.609,38.637,38.744,1203711,0
2013-02-04,38.579,38.813,38.065,38.2,360154,0
2013-02-05,38.132,39.055,37.812,38.918,437120,0
2013-02-06,39.074,39.919,38.918,39.821,642615,0
2013-02-07,39.628,40.454,39.628,40.376,693541,0
2013-02-08,39.793,40.133,39.599,39.647,491018,0
2013-02-11,39.522,39.551,39.074,39.405,135669,0
2013-02-12,39.579,39.773,39.23,39.307,132792,0
2013-02-13,39.813,40.104,39.54,40.065,157809,0
2013-02-14,39.522,39.668,39.143,39.609,230024,0
2013-02-15,39.784,39.88,39.492,39.734,201490,0
2013-02-19,39.871,40.036,39.522,39.668,123859,0
2013-02-20,39.745,39.871,39.172,39.259,224082,0
2013-02-21,38.841,38.948,38.356,38.744,273484,0
2013-02-22,38.783,38.91,38.288,38.589,327275,0
2013-02-25,38.929,38.997,37.473,37.483,674933,0
2013-02-26,38.415,38.598,36.813,37.123,924968,0
2013-02-27,37.142,37.899,36.841,37.793,563822,0
2013-02-28,37.754,38.015,37.531,37.54,197712,0
2013-03-01,37.773,38.307,37.588,37.949,221571,0
2013-03-04,38.356,39.026,38.23,38.822,351967,0
2013-03-05,39.279,39.279,38.415,38.598,469543,0
2013-03-06,38.619,38.977,38.54,38.589,217113,0
2013-03-07,38.598,39.026,38.415,38.676,252503,0
2013-03-08,38.929,39.162,38.376,38.511,150825,0
2013-03-11,38.657,38.831,38.317,38.618,1060037,0
2013-03-12,38.648,39.088,38.511,38.619,294399,0
2013-03-13,38.094,38.744,38.094,38.54,168893,0
2013-03-14,38.685,39.214,38.55,39.016,444524,0
2013-03-15,39.143,39.162,38.502,38.502,256122,0
2013-03-18,38.463,39.172,38.325,39.162,256296,0
2013-03-19,39.988,40.366,39.89,40.327,294926,0
2013-03-20,41.648,42.027,41.336,41.978,401742,0
2013-03-21,41.124,41.124,40.308,40.658,305806,0
2013-03-22,40.754,41.385,40.735,41.24,324030,0
2013-03-25,41.074,41.298,40.589,41.065,418416,0
2013-03-26,40.987,41.336,40.725,41.269,336185,0
2013-03-27,40.366,40.599,40.094,40.356,171951,0
2013-03-28,40.957,40.987,40.006,40.571,282671,0
2013-04-01,40.687,40.764,40.113,40.298,123129,0
2013-04-02,40.87,41.395,40.589,41.074,542373,0
2013-04-03,41.065,41.248,40.395,40.541,228759,0
2013-04-04,40.356,40.658,40.046,40.637,113012,0
2013-04-05,39.434,40.279,39.151,40.221,241973,0
2013-04-08,39.997,40.385,39.734,40.356,130719,0
2013-04-09,40.385,40.385,40.075,40.162,96430,0
2013-04-10,40.395,41.366,40.395,41.201,144306,0
2013-04-11,41.657,42.162,41.522,41.998,176816,0
2013-04-12,41.298,43.085,41.298,42.939,496596,0
2013-04-15,42.434,42.434,41.91,41.988,642831,0
2013-04-16,42.182,43.196,42.182,43.124,428790,0
2013-04-17,42.92,43.037,42.21,42.813,385991,0
2013-04-18,42.968,43.012,42.075,42.288,222187,0
2013-04-19,42.201,42.676,42.065,42.58,167077,0
2013-04-22,42.658,42.843,42.405,42.482,324114,0
2013-04-23,42.56,43.196,42.512,42.774,165219,0
2013-04-24,42.191,42.405,41.852,42.182,242878,0
2013-04-25,41.657,41.949,41.628,41.823,366520,0
2013-04-26,41.385,42.094,41.035,41.764,405107,0
2013-04-29,42.036,42.288,41.949,42.123,158080,0
2013-04-30,41.551,42.123,41.22,42.085,311194,0
2013-05-01,42.182,42.628,41.707,41.745,289108,0
2013-05-02,42.482,43.444,42.172,43.211,310424,0
2013-05-03,43.463,43.833,43.288,43.667,266847,0
2013-05-06,43.707,44.17,43.579,43.618,136671,0
2013-05-07,43.629,43.871,43.046,43.474,163187,0
2013-05-08,43.415,43.755,43.328,43.483,87357,0
2013-05-09,43.308,43.308,42.017,42.231,328927,0
2013-05-10,41.94,42.755,41.619,42.482,120064,0
2013-05-13,42.425,42.512,42.152,42.385,172762,0
2013-05-14,42.337,42.93,42.191,42.599,128311,0
2013-05-15,43.502,43.871,43.23,43.337,249420,0
2013-05-16,43.842,43.997,43.658,43.852,420961,0
2013-05-17,43.551,43.735,43.211,43.502,236585,0
2013-05-20,46.775,46.949,45.396,45.823,497529,0
2013-05-21,46.135,46.135,45.396,45.454,294787,0
2013-05-22,46.056,46.266,45.376,45.522,340388,0
2013-05-23,45.513,45.726,45.211,45.687,813894,0
2013-05-24,45.104,46.959,44.978,46.784,315206,0
2013-05-28,47.046,48.105,47.046,48.037,488323,0
2013-05-29,47.852,47.93,47.542,47.824,250863,0
2013-05-30,48.046,48.202,47.969,48.085,192790,0
2013-05-31,46.949,47.843,46.765,47.465,459801,0
2013-06-03,48.046,48.202,47.698,48.163,367934,0
2013-06-04,48.532,48.561,48.24,48.513,345082,0
2013-06-05,48.601,48.717,47.649,47.891,269465,0
2013-06-06,47.843,48.144,47.543,47.901,293117,0
2013-06-07,47.746,48.844,47.6,48.649,171317,0
2013-06-10,48.727,48.94,47.795,48.571,239347,0
2013-06-11,48.066,48.61,47.779,48.571,123649,0
2013-06-12,48.473,48.473,47.803,48.222,201686,0
2013-06-13,48.018,48.251,47.629,48.085,179446,0
2013-06-14,48.873,49.387,48.484,48.619,324075,0
2013-06-17,48.901,48.949,47.969,48.222,457341,0
2013-06-18,48.328,48.55,48.309,48.513,250466,0
2013-06-19,49.406,49.493,48.348,48.455,278801,0
2013-06-20,49.522,49.522,47.949,48.182,505142,0
2013-06-21,49.804,49.929,48.018,48.279,744832,0
2013-06-24,47.445,47.93,46.94,47.454,501645,0
2013-06-25,47.765,49.231,47.575,48.513,906858,0
2013-06-26,48.698,49.182,48.465,48.988,503425,0
2013-06-27,48.892,49.882,48.619,49.747,406642,0
2013-06-28,48.765,50.085,48.761,50.037,293078,0
2013-07-01,50.61,52.609,50.562,51.989,412904,0
2013-07-02,51.484,51.97,51.212,51.465,281122,0
2013-07-03,51.319,51.834,51.134,51.513,94353,0
2013-07-05,49.988,51.455,49.193,50.067,467318,0
2013-07-08,49.755,51.251,49.601,50.571,299727,0
2013-07-09,49.872,50.688,49.717,50.62,274502,0
2013-07-10,49.785,50.979,49.755,50.746,368170,0
2013-07-11,50.658,51.338,50.334,51.29,267426,0
2013-07-12,51.086,51.465,50.814,51.018,144555,0
2013-07-15,50.552,50.717,50.192,50.64,145905,0
2013-07-16,50.29,50.737,49.892,50.279,192383,0
2013-07-17,50.912,51.504,50.348,51.057,214646,0
2013-07-18,52.222,52.98,51.921,52.009,346403,0
2013-07-19,52.435,52.513,51.843,52.231,166242,0
2013-07-22,52.281,52.281,51.494,51.756,104228,0
2013-07-23,50.329,51.27,50.163,51.222,191773,0
2013-07-24,52.62,53.155,52.318,52.446,188853,0
2013-07-25,52.494,52.543,51.561,52.057,101649,0
2013-07-26,51.63,52.329,51.261,52.077,89013,0
2013-07-29,50.009,50.775,49.959,50.29,448643,0
2013-07-30,50.853,51.018,50.183,50.484,212029,0
2013-07-31,50.319,50.446,49.785,50.028,452304,0
2013-08-01,50.921,51.98,50.901,51.843,216576,0
2013-08-02,52.037,52.668,51.911,52.485,204811,0
2013-08-05,52.339,52.446,51.63,51.97,96686,0
2013-08-06,51.834,51.97,51.037,51.164,197376,0
2013-08-07,50.96,51.591,50.785,51.367,175918,0
2013-08-08,51.561,52.454,51.553,51.902,126052,0
2013-08-09,52.077,52.494,51.95,52.048,145195,0
2013-08-12,50.105,50.435,49.668,50.144,323414,0
2013-08-13,50.989,51.047,49.911,50.163,226121,0
2013-08-14,50.251,50.425,49.843,50.018,226795,0
2013-08-15,49.134,50.154,48.581,49.747,392525,0
2013-08-16,48.804,49.173,47.716,47.716,560798,0
2013-08-19,49.047,49.077,47.562,47.687,457661,0
2013-08-20,47.774,48.746,47.649,48.523,692456,0
2013-08-21,48.523,48.736,47.687,47.795,196017,0
2013-08-22,48.309,50.076,48.174,49.115,144362,0
2013-08-23,48.416,48.645,48.163,48.261,174035,0
2013-08-26,48.445,48.445,47.679,47.843,145800,0
2013-08-27,46.871,47.687,46.619,47.202,326946,0
2013-08-28,46.173,46.289,45.803,46.105,313385,0
2013-08-29,46.425,46.736,45.91,46.484,302369,0
2013-08-30,46.357,46.949,45.764,46.085,270592,0
2013-09-03,47.154,47.649,46.93,47.445,255670,0
2013-09-04,41.007,44.24,39.88,43.221,2066366,0
2013-09-05,42.697,44.134,42.676,43.812,783687,0
2013-09-06,43.929,44.473,43.842,44.221,521864,0
2013-09-09,44.143,44.532,44.075,44.347,337496,0
2013-09-10,45.997,46.018,44.823,45.046,376780,0
2013-09-11,45.483,45.483,44.61,45.26,493333,0
2013-09-12,44.9,45.221,44.512,45.094,501185,0
2013-09-13,44.91,45.764,44.784,45.289,401013,0
2013-09-16,46.688,46.843,46.309,46.551,371581,0
2013-09-17,47.115,48.377,47.086,48.338,517569,0
2013-09-18,46.979,47.737,46.882,47.319,720428,0
2013-09-19,46.892,47.658,46.892,47.202,766737,0
2013-09-20,47.202,48.085,47.134,47.833,659724,0
2013-09-23,47.707,48.27,47.591,48.134,428808,0
2013-09-24,48.552,49.609,48.473,49.513,479695,0
2013-09-25,49.493,49.668,49.193,49.445,528509,0
2013-09-26,48.892,49.522,48.698,49.328,366084,0
2013-09-27,48.795,49.31,48.473,48.988,654560,0
2013-09-30,48.29,48.629,48.066,48.299,552710,0
2013-10-01,48.552,48.581,48.124,48.465,322543,0
2013-10-02,48.368,48.998,48.037,48.571,382891,0
2013-10-03,48.27,48.988,48.24,48.91,199375,0
2013-10-04,48.542,48.542,47.57,48.174,820774,0
2013-10-07,47.309,48.357,47.25,48.007,197625,0
2013-10-08,47.795,47.795,46.425,47.25,467028,0
2013-10-09,46.61,47.289,46.562,47.046,332017,0
2013-10-10,47.629,48.182,47.522,48.046,290927,0
2013-10-11,47.891,47.949,47.396,47.813,200611,0
2013-10-14,47.221,47.396,46.649,47.309,384230,0
2013-10-15,46.959,47.911,46.852,47.687,294944,0
2013-10-16,47.843,48.261,47.522,48.144,186501,0
2013-10-17,48.619,49.522,48.619,49.348,142917,0
2013-10-18,50.163,50.279,49.552,49.717,232535,0
2013-10-21,49.717,50.105,49.376,49.843,134599,0
2013-10-22,49.493,50.105,49.164,49.581,167553,0
2013-10-23,49.95,50.3,49.571,49.639,210085,0
2013-10-24,49.726,49.863,49.231,49.581,208128,0
2013-10-25,48.29,49.182,48.134,48.814,289691,0
2013-10-28,48.513,49.018,48.319,48.601,311935,0
2013-10-29,48.746,49.31,48.601,48.969,223886,0
2013-10-30,49.037,49.698,48.844,49.358,148295,0
2013-10-31,48.678,48.979,48.328,48.756,462415,0
2013-11-01,48.046,49.231,47.969,48.882,542720,0
2013-11-04,42.308,44.424,41.444,44.299,3032541,0
2013-11-05,44.134,44.736,43.968,44.434,1087809,0
2013-11-06,45.707,45.707,44.948,45.115,1101506,0
2013-11-07,44.969,45.046,44.24,44.512,534276,0
2013-11-08,44.794,45.386,44.599,44.774,498755,0
2013-11-11,45.386,46.143,44.978,45.513,1125090,0
2013-11-12,45.513,45.57,44.667,44.861,512855,0
2013-11-13,44.599,45.017,43.24,43.746,1168239,0
2013-11-14,43.764,43.794,43.085,43.483,489581,0
2013-11-15,43.221,43.308,42.385,43.065,611220,0
2013-11-18,42.774,42.92,42.308,42.395,227901,0
2013-11-19,42.968,43.182,42.162,42.249,320277,0
2013-11-20,43.201,43.415,42.337,42.502,579280,0
2013-11-21,42.726,43.142,42.415,42.658,254004,0
2013-11-22,43.337,43.541,43.221,43.415,713569,0
2013-11-25,44.134,44.405,43.901,43.949,436930,0
2013-11-26,45.192,46.124,45.192,45.813,918299,0
2013-11-27,46.601,46.979,45.91,46.434,650852,0
2013-11-29,46.775,47.095,46.58,46.634,206973,0
2013-12-02,46.425,46.93,45.891,46.124,167386,0
2013-12-03,46.095,46.114,45.425,45.58,436133,0
2013-12-04,45.27,45.376,44.482,45.173,362397,0
2013-12-05,45.046,45.435,44.784,45.211,182486,0
2013-12-06,46.066,46.562,45.697,46.532,286083,0
2013-12-09,46.61,47.154,46.309,46.706,194638,0
2013-12-10,47.038,47.265,46.784,47.202,244113,0
2013-12-11,47.212,47.319,45.968,46.046,536988,0
2013-12-12,46.163,46.309,45.211,45.522,395970,0
2013-12-13,45.755,45.813,44.794,44.91,485771,0
2013-12-16,45.862,45.881,45.182,45.298,572792,0
2013-12-17,46.124,46.124,45.094,45.192,477739,0
2013-12-18,44.532,44.677,43.833,44.143,410181,0
2013-12-19,44.649,44.813,43.94,44.745,551716,0
2013-12-20,44.804,45.794,44.512,45.483,569090,0
2013-12-23,45.851,46.018,44.843,44.92,257592,0
2013-12-24,45.163,45.337,44.687,45.046,157723,0
2013-12-26,45.435,46.085,45.065,45.823,168995,0
2013-12-27,45.774,45.968,44.784,45.027,274552,0
2013-12-30,45.309,45.386,45.104,45.376,330473,0
2013-12-31,45.552,45.707,45.211,45.57,73735,0
2014-01-02,45.531,45.891,45.353,45.629,160872,0
2014-01-03,45.968,46.58,45.968,46.522,143597,0
2014-01-06,46.299,46.697,46.105,46.212,263773,0
2014-01-07,47.367,47.542,46.998,47.289,401221,0
2014-01-08,48.192,48.542,47.833,48.523,515589,0
2014-01-09,48.581,49.299,48.251,49.037,349383,0
2014-01-10,47.862,49.376,47.68,49.037,403534,0
2014-01-13,49.455,49.62,48.163,48.425,478306,0
2014-01-14,48.386,48.629,47.912,48.357,378752,0
2014-01-15,48.552,48.601,47.93,48.115,165287,0
2014-01-16,47.532,48.037,47.396,47.581,175895,0
2014-01-17,48.251,48.465,47.746,48.377,242834,0
2014-01-21,49.125,49.134,48.076,48.494,173004,0
2014-01-22,49.027,49.493,48.873,49.455,227180,0
2014-01-23,49.125,49.426,48.425,48.756,266726,0
2014-01-24,48.455,48.765,47.271,47.6,381758,0
2014-01-27,47.774,47.93,47.008,47.271,164566,0
2014-01-28,47.513,47.959,47.086,47.445,182795,0
2014-01-29,46.706,47.367,46.386,46.601,123055,0
2014-01-30,46.143,46.551,46.037,46.455,115959,0
2014-01-31,45.862,46.299,45.668,45.881,184958,0
2014-02-03,48.94,49.416,46.706,46.726,849928,0
2014-02-04,47.901,48.066,47.445,47.746,535394,0
2014-02-05,49.31,50.484,49.202,50.057,724567,0
2014-02-06,50.727,51.932,50.727,51.553,293255,0
2014-02-07,51.28,51.94,51.086,51.513,187738,0
2014-02-10,51.426,51.431,50.891,51.338,168199,0
2014-02-11,51.756,52.577,51.62,52.446,207346,0
2014-02-12,52.318,52.811,52.096,52.27,244335,0
2014-02-13,52.242,52.435,52.009,52.242,301720,0
2014-02-14,53.009,55.165,52.951,54.815,854289,0
2014-02-18,52.922,54.416,52.922,54.281,783352,0
2014-02-19,53.96,54.725,53.455,54.3,379908,0
2014-02-20,53.873,55.173,53.708,54.824,580797,0
2014-02-21,54.349,54.844,54.183,54.737,315920,0
2014-02-24,54.591,55.349,54.387,54.815,192603,0
2014-02-25,54.902,55.048,54.485,54.912,349341,0
2014-02-26,54.641,54.902,54.398,54.805,267679,0
2014-02-27,55.165,55.404,54.94,55.301,323945,0
2014-02-28,55.446,55.69,54.931,55.116,430756,0
2014-03-03,54.562,54.62,54.087,54.553,718947,0
2014-03-04,54.883,55.213,54.455,54.863,366485,0
2014-03-05,55.057,55.155,54.533,54.99,519508,0
2014-03-06,55.931,56.252,54.999,55.213,643867,0
2014-03-07,55.727,55.727,54.495,54.951,244287,0
2014-03-10,54.863,55.184,54.009,54.495,400467,0
2014-03-11,54.465,54.879,54.145,54.611,142519,0
2014-03-12,54.446,54.853,53.979,54.786,452755,0
2014-03-13,54.601,55.34,53.999,54.349,262357,0
2014-03-14,53.854,54.378,53.282,53.854,189877,0
2014-03-17,54.407,54.853,54.087,54.387,136127,0
2014-03-18,54.426,54.951,54.27,54.689,210808,0
2014-03-19,54.961,55.349,53.941,54.398,548066,0
2014-03-20,53.484,53.971,52.989,53.504,693738,0
2014-03-21,54.145,54.611,53.863,54.485,1250904,0
2014-03-24,54.757,54.883,54.475,54.649,283303,0
2014-03-25,55.96,56.359,55.329,55.611,460397,0
2014-03-26,55.738,56.776,55.738,56.243,654972,0
2014-03-27,55.922,56.214,55.29,55.843,391363,0
2014-03-28,55.64,56.407,55.456,55.96,411818,0
2014-03-31,56.465,57.291,56.161,57.107,166528,0
2014-04-01,57.212,58.261,57.107,57.816,228688,0
2014-04-02,57.514,58.407,57.514,58.369,166981,0
2014-04-03,57.825,58.748,57.757,58.349,209104,0
2014-04-04,58.534,58.64,57.66,57.708,250845,0
2014-04-07,57.708,57.951,56.392,56.495,219047,0
2014-04-08,55.854,56.126,54.135,55.165,589640,0
2014-04-09,56.767,56.941,56.135,56.805,796810,0
2014-04-10,57.456,57.708,56.204,56.553,265061,0
2014-04-11,55.427,56.076,55.096,55.155,116383,0
2014-04-14,54.076,54.562,53.63,54.087,238562,0
2014-04-15,54.63,60.205,53.776,54.485,286261,0
2014-04-16,54.455,55.194,54.058,54.533,239269,0
2014-04-17,55.194,55.66,54.815,55.465,114411,0
2014-04-21,55.941,56.32,55.077,55.971,157637,0
2014-04-22,56.368,57.107,56.116,56.301,117748,0
2014-04-23,56.892,57.737,56.805,57.135,318442,0
2014-04-24,57.212,57.466,55.834,55.843,200524,0
2014-04-25,55.786,56.106,55.544,55.843,287982,0
2014-04-28,53.941,53.941,52.086,52.494,341656,0
2014-04-29,52.29,52.485,51.319,51.407,464721,0
2014-04-30,51.843,52.426,51.261,51.932,236681,0
2014-05-01,52.037,52.543,51.98,52.183,105976,0
2014-05-02,51.863,52.446,51.853,51.98,166573,0
2014-05-05,51.095,51.504,50.241,50.494,268209,0
2014-05-06,51.086,51.086,50.009,50.046,222698,0
2014-05-07,50.785,51.145,50.154,50.931,572813,0
2014-05-08,51.154,52.077,51.029,51.367,145046,0
2014-05-09,51.319,51.513,50.824,51.057,136474,0
2014-05-12,51.494,52.101,51.164,51.863,137531,0
2014-05-13,50.698,51.407,50.512,51.086,157922,0
2014-05-14,49.853,50.756,49.853,50.581,231992,0
2014-05-15,49.601,50.144,49.085,50.046,301915,0
2014-05-16,48.484,49.522,48.208,49.504,482102,0
2014-05-19,54.125,54.125,52.252,53.096,541754,0
2014-05-20,53.068,53.349,52.358,52.397,284209,0
2014-05-21,52.951,54.485,52.883,54.3,354311,0
2014-05-22,54.183,54.698,53.932,54.291,205405,0
2014-05-23,54.106,54.392,53.727,53.863,513226,0
2014-05-27,54.232,54.591,53.999,54.349,341927,0
2014-05-28,54.669,55.843,54.514,55.446,582698,0
2014-05-29,55.427,55.544,55.112,55.34,255392,0
2014-05-30,54.99,55.621,54.562,55.213,457298,0
2014-06-02,55.456,55.849,55.184,55.69,219361,0
2014-06-03,55.475,55.665,55.125,55.262,212207,0
2014-06-04,56.455,56.631,56.028,56.368,170658,0
2014-06-05,55.951,56.32,55.951,56.135,118819,0
2014-06-06,56.621,56.941,56.33,56.388,671142,0
2014-06-09,56.67,56.67,56.097,56.174,200511,0
2014-06-10,56.407,56.68,55.96,56.543,132669,0
2014-06-11,55.738,55.747,55.135,55.29,171001,0
2014-06-12,54.99,55.086,53.717,54.135,183458,0
2014-06-13,52.94,53.95,52.94,53.795,223342,0
2014-06-16,53.068,54.204,52.97,53.843,233802,0
2014-06-17,53.359,54.232,53.137,54.135,336266,0
2014-06-18,52.737,52.843,51.776,51.843,422194,0
2014-06-19,52.766,53.222,52.115,52.737,228518,0
2014-06-20,52.718,53.213,52.516,52.668,111981,0
2014-06-23,52.485,52.679,51.669,51.911,161512,0
2014-06-24,52.853,53.116,52.256,52.407,249347,0
2014-06-25,52.31,52.935,51.989,52.523,344611,0
2014-06-26,52.892,53.649,52.727,53.621,184328,0
2014-06-27,53.436,54.183,52.999,53.921,229726,0
2014-06-30,53.834,54.213,53.222,54.183,225134,0
2014-07-01,54.222,54.853,53.795,54.485,192323,0
2014-07-02,54.183,54.183,52.504,52.523,328104,0
2014-07-03,54.378,54.766,53.679,53.727,221148,0
2014-07-07,52.62,52.62,50.931,51.513,281865,0
2014-07-08,51.465,51.494,50.241,50.96,255261,0
2014-07-09,51.649,51.659,51.086,51.241,237904,0
2014-07-10,50.213,50.95,49.561,50.756,261356,0
2014-07-11,50.746,51.077,50.61,50.901,84131,0
2014-07-14,51.436,51.436,50.851,50.989,86544,0
2014-07-15,51.134,51.299,50.737,50.824,135304,0
2014-07-16,51.786,52.003,51.077,51.086,130998,0
2014-07-17,50.824,51.513,50.494,50.97,249799,0
2014-07-18,50.766,50.766,49.698,50.348,211293,0
2014-07-21,50.504,50.504,50.046,50.202,75588,0
2014-07-22,51.319,51.698,50.629,51.018,371198,0
2014-07-23,51.31,52.27,51.008,51.698,232160,0
2014-07-24,51.474,51.678,50.737,51.037,262383,0
2014-07-25,50.94,51.543,50.552,51.077,271892,0
2014-07-28,52.727,52.824,52.339,52.494,206298,0
2014-07-29,52.464,52.513,51.62,51.786,217054,0
2014-07-30,51.727,52.048,51.182,51.698,299348,0
2014-07-31,51.61,51.776,51.174,51.455,444621,0
2014-08-01,51.523,51.678,50.809,51.513,217580,0
2014-08-04,51.387,53.184,50.862,52.572,625966,0
2014-08-05,51.63,51.853,49.959,50.367,493792,0
2014-08-06,49.737,50.256,48.979,49.737,296722,0
2014-08-07,50.085,50.552,49.785,50.202,287810,0
2014-08-08,50.057,51.125,49.737,51.095,189298,0
2014-08-11,51.338,51.678,51.222,51.338,122211,0
2014-08-12,51.241,51.698,50.795,50.921,183351,0
2014-08-13,51.319,51.659,50.737,51.561,227035,0
2014-08-14,51.63,51.921,51.474,51.892,122274,0
2014-08-15,52.096,52.183,51.29,52.096,213225,0
2014-08-18,52.048,52.252,51.543,51.921,410220,0
2014-08-19,52.193,52.795,51.907,52.387,274710,0
2014-08-20,52.067,52.368,51.494,52.048,287339,0
2014-08-21,52.135,52.135,51.504,51.998,171021,0
2014-08-22,51.843,52.513,51.513,52.242,261591,0
2014-08-25,52.601,52.62,51.97,52.135,159496,0
2014-08-26,52.231,52.239,51.727,51.746,214429,0
2014-08-27,53.301,54.641,53.029,53.834,409096,0
2014-08-28,53.815,53.815,53.068,53.193,114163,0
2014-08-29,53.446,54.204,53.262,53.31,329730,0
2014-09-02,54.62,54.835,53.795,54.252,316609,0
2014-09-03,54.892,54.999,54.252,54.649,354089,0
2014-09-04,54.815,55.738,54.524,55.523,572703,0
2014-09-05,55.573,56.204,55.096,56.028,410894,0
2014-09-08,55.534,56.204,55.406,56.165,277981,0
2014-09-09,55.621,56.621,55.573,56.514,324474,0
2014-09-10,56.019,56.747,55.873,56.476,471730,0
2014-09-11,56.476,56.951,56.407,56.631,220624,0
2014-09-12,56.747,56.805,56.227,56.281,148341,0
2014-09-15,56.106,56.252,55.252,55.31,406708,0
2014-09-16,55.077,55.514,54.465,54.922,268588,0
2014-09-17,54.874,54.931,54.387,54.689,303789,0
2014-09-18,54.961,56.174,54.611,56.076,226395,0
2014-09-19,55.573,56.126,54.844,54.951,181273,0
2014-09-22,55.057,55.057,53.815,53.892,152436,0
2014-09-23,53.543,53.543,52.795,52.94,131925,0
2014-09-24,53.125,53.436,52.96,53.106,325684,0
2014-09-25,53.854,54.32,53.193,54.165,194032,0
2014-09-26,54.116,54.407,53.999,54.359,131532,0
2014-09-29,53.688,54.125,53.61,53.989,127366,0
2014-09-30,54.232,54.922,53.95,54.795,178610,0
2014-10-01,53.61,53.786,52.737,53.262,389919,0
2014-10-02,53.61,54.737,53.61,54.349,299762,0
2014-10-03,54.378,55.184,54.222,54.912,204731,0
2014-10-06,54.649,54.766,53.262,53.679,307607,0
2014-10-07,52.318,52.737,51.553,51.698,369802,0
2014-10-08,51.649,51.707,49.785,50.883,264424,0
2014-10-09,50.766,51.047,49.863,49.892,377830,0
2014-10-10,49.95,50.105,48.756,48.834,262605,0
2014-10-13,49.504,49.834,48.261,48.396,153339,0
2014-10-14,49.173,51.445,48.882,50.533,327905,0
2014-10-15,49.998,50.688,48.862,49.348,163325,0
2014-10-16,49.047,50.742,48.804,50.446,147018,0
2014-10-17,50.891,51.145,50.446,50.446,165435,0
2014-10-20,51.377,52.019,51.358,52.009,211626,0
2014-10-21,52.727,53.203,52.504,52.843,340118,0
2014-10-22,52.805,52.848,51.553,51.64,198737,0
2014-10-23,52.464,52.824,51.756,52.057,266671,0
2014-10-24,52.067,52.426,51.571,52.242,252579,0
2014-10-27,52.707,53.64,52.387,53.64,180009,0
2014-10-28,53.999,54.426,53.489,53.883,179493,0
2014-10-29,53.669,53.669,52.901,53.271,103040,0
2014-10-30,52.776,53.301,52.504,52.901,129105,0
2014-10-31,53.592,54.31,53.242,53.932,156487,0
2014-11-03,57.747,58.253,56.67,57.242,911918,0
2014-11-04,57.388,61.262,57.388,61.01,637211,0
2014-11-05,61.156,62.301,60.932,62.244,974020,0
2014-11-06,61.505,62.273,60.845,61.029,711017,0
2014-11-07,59.68,59.68,58.796,58.874,421077,0
2014-11-10,59.476,60.078,59.156,59.951,295466,0
2014-11-11,60.136,60.68,60.136,60.534,400552,0
2014-11-12,60.126,60.991,59.768,60.379,419090,0
2014-11-13,59.99,60.321,59.718,59.922,212877,0
2014-11-14,59.913,60.088,59.573,59.66,151659,0
2014-11-17,60.039,60.195,59.456,59.553,217845,0
2014-11-18,59.544,60.355,59.544,60.126,203974,0
2014-11-19,60.165,60.767,59.954,60.253,274331,0
2014-11-20,59.826,60.758,59.786,60.515,304185,0
2014-11-21,59.884,60.146,59.622,59.942,364620,0
2014-11-24,60.243,60.816,60.097,60.525,255539,0
2014-11-25,61.37,61.855,61.01,61.078,579335,0
2014-11-26,61.389,61.389,60.438,60.865,187587,0
2014-11-28,61.632,62.136,60.777,61.068,465810,0
2014-12-01,61.407,61.632,60.165,60.592,260361,0
2014-12-02,60.737,61.341,60.612,60.806,345019,0
2014-12-03,60.66,61.865,60.66,61.69,533477,0
2014-12-04,66.817,67.876,65.816,66.107,678594,0
2014-12-05,66.846,67.04,65.54,66.069,514960,0
2014-12-08,66.419,67.535,66.419,67.166,441904,0
2014-12-09,66.322,66.322,65.127,65.437,280255,0
2014-12-10,65.895,66.457,65.137,65.253,296563,0
2014-12-11,66.72,67.108,66.55,66.662,366468,0
2014-12-12,67.623,67.623,66.079,66.322,380131,0
2014-12-15,65.604,66.137,65.273,65.544,209926,0
2014-12-16,65.195,66.196,64.816,65.302,257334,0
2014-12-17,65.37,66.137,64.816,65.35,815180,0
2014-12-18,66.215,66.448,65.263,65.662,281194,0
2014-12-19,66.962,67.002,65.721,66.672,391572,0
2014-12-22,66.02,66.836,65.816,66.128,192786,0
2014-12-23,66.147,66.667,66.02,66.535,134122,0
2014-12-24,66.565,66.982,66.419,66.624,105510,0
2014-12-26,67.195,67.924,66.371,67.691,337747,0
2014-12-29,67.614,69.138,67.312,68.798,277606,0
2014-12-30,68.896,69.303,68.292,68.75,357514,0
2014-12-31,69.225,69.711,69.047,69.206,129907,0
2015-01-02,68.623,68.866,67.283,67.914,313990,0
2015-01-05,67.76,67.963,67.113,67.195,442209,0
2015-01-06,66.332,66.332,64.866,65.962,451444,0
2015-01-07,65.535,65.613,64.244,65.35,432667,0
2015-01-08,63.467,64.04,63.243,64.001,491929,0
2015-01-09,64.7,64.7,63.622,64.117,314883,0
2015-01-12,64.196,65.215,63.865,64.603,226786,0
2015-01-13,64.778,65.837,64.447,64.603,171900,0
2015-01-14,65.244,66.069,64.267,64.495,203860,0
2015-01-15,64.583,64.816,64.029,64.506,147190,0
2015-01-16,63.088,63.544,61.97,62.893,219388,0
2015-01-20,64.884,65.769,64.593,65.486,530663,0
2015-01-21,65.7,65.787,64.477,64.564,414561,0
2015-01-22,64.961,65.088,64.088,64.816,638317,0
2015-01-23,65.71,67.2,65.613,66.807,677904,0
2015-01-26,66.729,66.992,65.565,66.157,547683,0
2015-01-27,66.875,67.381,66.235,66.332,311995,0
2015-01-28,66.613,67.04,64.971,65.398,682152,0
2015-01-29,65.583,66.923,65.583,66.292,291095,0
2015-01-30,65.778,66.632,63.671,64.068,329638,0
2015-02-02,61.728,62.495,60.748,61.563,335323,0
2015-02-03,62.486,63.481,62.486,63.001,548387,0
2015-02-04,62.001,63.234,62.001,62.631,310088,0
2015-02-05,62.543,62.719,61.379,62.146,204961,0
2015-02-06,61.651,62.175,61.175,61.311,207107,0
2015-02-09,60.126,60.504,59.204,60.35,306666,0
2015-02-10,61.466,62.583,61.029,62.506,564767,0
2015-02-11,63.486,63.987,62.782,62.892,371491,0
2015-02-12,63.344,64.393,63.033,64.078,300793,0
2015-02-13,62.922,63.264,61.556,61.737,479969,0
2015-02-17,62.651,63.354,61.757,62.672,237049,0
2015-02-18,63.455,63.937,62.471,63.375,247508,0
2015-02-19,64.199,65.082,64.067,64.419,484306,0
2015-02-20,63.836,64.801,63.486,64.539,179547,0
2015-02-23,65.534,65.725,65.072,65.093,475118,0
2015-02-24,64.671,65.098,64.499,64.791,268851,0
2015-02-25,64.902,65.223,63.987,64.168,138028,0
2015-02-26,64.188,64.188,63.364,63.812,122300,0
2015-02-27,64.701,64.701,63.49,63.635,334069,0
2015-03-02,63.716,63.746,62.722,63.094,213836,0
2015-03-03,63.234,63.817,62.35,63.595,365253,0
2015-03-04,64.038,64.68,63.857,64.279,228768,0
2015-03-05,65.011,65.011,63.796,64.138,199301,0
2015-03-06,64.067,64.067,63.083,63.385,210949,0
2015-03-09,64.439,64.62,63.585,63.656,444695,0
2015-03-10,63.947,64.379,63.435,63.676,260226,0
2015-03-11,62.872,63.696,62.762,63.123,269982,0
2015-03-12,64.982,65.957,64.711,65.434,537376,0
2015-03-13,64.701,65.334,63.917,64.148,184867,0
2015-03-16,64.931,65.695,63.857,64.118,597306,0
2015-03-17,63.887,64.751,63.415,64.39,353406,0
2015-03-18,64.107,64.761,63.776,64.62,355497,0
2015-03-19,64.791,65.233,64.459,65.193,138277,0
2015-03-20,65.625,65.836,65.233,65.605,482623,0
2015-03-23,65.825,65.976,65.323,65.504,269684,0
2015-03-24,65.263,66.82,65.263,65.816,219809,0
2015-03-25,66.96,66.981,65.544,65.705,304228,0
2015-03-26,64.269,65.173,63.635,64.961,221103,0
2015-03-27,64.971,66.74,64.912,66.498,276852,0
2015-03-30,66.529,67.433,66.117,66.297,296264,0
2015-03-31,67.423,67.905,66.82,67.071,352157,0
2015-04-01,67.574,68.105,65.946,66.328,415128,0
2015-04-02,66.408,66.549,64.69,65.233,359877,0
2015-04-06,64.791,65.213,63.937,64.208,305722,0
2015-04-07,66.981,67.724,66.207,66.252,430732,0
2015-04-08,67.021,67.052,66.268,66.599,282128,0
2015-04-09,66.8,67.272,65.886,66.448,280146,0
2015-04-10,66.368,67.031,66.147,66.398,391335,0
2015-04-13,66.458,66.93,66.207,66.378,276354,0
2015-04-14,66.88,67.182,66.007,66.228,275259,0
2015-04-15,66.941,67.001,65.594,65.795,218679,0
2015-04-16,65.705,66.529,65.323,66.157,272636,0
2015-04-17,65.926,66.268,64.751,65.032,223592,0
2015-04-20,65.775,66.7,65.665,66.297,220283,0
2015-04-21,66.92,67.744,66.92,67.041,261189,0
2015-04-22,67.262,67.81,66.72,66.92,176420,0
2015-04-23,66.75,67.593,66.609,66.79,175807,0
2015-04-24,66.96,67.795,66.71,67.302,239211,0
2015-04-27,67.524,67.524,66.79,66.8,168939,0
2015-04-28,66.348,67.333,65.294,66.901,252899,0
2015-04-29,65.816,66.127,64.791,65.745,250072,0
2015-04-30,65.173,65.725,64.791,65.143,215627,0
2015-05-01,67.232,67.945,66.76,67.101,303830,0
2015-05-04,68.096,68.156,66.278,66.81,394521,0
2015-05-05,67.935,68.227,67.021,67.111,396313,0
2015-05-06,66.951,67.673,65.514,65.906,242532,0
2015-05-07,68.196,68.518,66.901,67.121,459398,0
2015-05-08,68.287,68.839,67.744,67.805,319160,0
2015-05-11,67.473,68.176,67.473,67.784,345442,0
2015-05-12,66.76,66.8,65.846,65.997,349489,0
2015-05-13,67.644,68.005,66.187,66.247,458006,0
2015-05-14,67.092,67.443,66.951,67.292,626972,0
2015-05-15,68.065,68.608,67.985,68.307,468164,0
2015-05-18,67.052,68.085,66.769,67.292,494899,0
2015-05-19,66.81,66.83,65.66,66.007,496745,0
2015-05-20,65.846,66.007,63.786,64.168,783617,0
2015-05-21,63.937,64.942,63.927,64.55,436133,0
2015-05-22,65.053,65.997,64.459,65.484,352511,0
2015-05-26,68.809,68.809,65.966,66.529,732376,0
2015-05-27,67.593,68.076,66.8,67.574,2657116,0
2015-05-28,67.564,68.749,67.564,68.307,1062651,0
2015-05-29,68.759,68.799,66.8,66.901,1327413,0
2015-06-01,67.182,67.673,66.488,67.262,506289,0
2015-06-02,67.333,67.774,67.061,67.302,520843,0
2015-06-03,68.909,71.361,68.9,70.929,890484,0
2015-06-04,70.316,71.331,70.215,70.416,518462,0
2015-06-05,70.356,70.618,69.834,70.115,256543,0
2015-06-08,69.914,70.095,68.659,69.05,374312,0
2015-06-09,69.311,69.512,68.527,69.311,399914,0
2015-06-10,69.904,70.767,69.743,70.205,391780,0
2015-06-11,70.486,70.848,70.195,70.467,187014,0
2015-06-12,70.024,71.712,70.014,71.481,270380,0
2015-06-15,70.888,71.149,70.517,70.918,214533,0
2015-06-16,70.266,71.039,69.894,70.929,402286,0
2015-06-17,70.316,70.658,69.693,70.486,354999,0
2015-06-18,70.788,71.581,70.767,71.511,205972,0
2015-06-19,71.38,72.375,71.38,71.591,329017,0
2015-06-22,72.726,74.092,72.726,73.62,251864,0
2015-06-23,72.666,73.138,72.347,72.968,254787,0
2015-06-24,73.329,73.912,72.957,73.148,286309,0
2015-06-25,73.57,74.274,72.525,72.857,300346,0
2015-06-26,73.219,73.932,72.697,73.118,186061,0
2015-06-29,71.621,72.536,71.14,71.38,203880,0
2015-06-30,71.019,72.445,70.888,71.671,354575,0
2015-07-01,73.731,74.042,72.425,72.817,399698,0
2015-07-02,73.47,73.792,72.827,73.078,209954,0
2015-07-06,72.204,72.867,71.531,72.787,326925,0
2015-07-07,71.793,72.375,70.788,72.244,402087,0
2015-07-08,71.662,71.692,70.637,71.039,225284,0
2015-07-09,72.395,72.546,71.933,72.074,218515,0
2015-07-10,75.378,75.549,73.028,73.58,545839,0
2015-07-13,74.564,75.067,73.671,74.052,500244,0
2015-07-14,74.505,74.916,73.942,74.304,408743,0
2015-07-15,74.213,74.56,73.62,73.942,356880,0
2015-07-16,74.022,74.224,73.781,73.942,370330,0
2015-07-17,73.821,73.952,73.47,73.832,323541,0
2015-07-20,73.651,73.741,73.148,73.329,250072,0
2015-07-21,73.36,73.5,72.536,73.169,265602,0
2015-07-22,73.741,74.243,73.329,73.872,263512,0
2015-07-23,74.143,74.635,73.561,73.942,337976,0
2015-07-24,73.671,74.213,72.415,73.008,437228,0
2015-07-27,73.5,73.5,71.902,72.646,234045,0
2015-07-28,73.389,73.57,72.867,73.138,421698,0
2015-07-29,73.48,74.123,73.138,73.49,314614,0
2015-07-30,73.229,73.842,72.676,73.48,302834,0
2015-07-31,74.765,74.927,74.052,74.444,347433,0
2015-08-03,75.137,75.8,74.876,75.268,462172,0
2015-08-04,75.489,75.589,74.967,75.128,354003,0
2015-08-05,75.388,75.881,74.916,75.359,566047,0
2015-08-06,75.65,76.454,74.856,75.991,739977,0
2015-08-07,75.157,75.399,74.394,74.856,268190,0
2015-08-10,75.338,75.67,74.585,74.856,586854,0
2015-08-11,75.168,75.71,74.293,74.354,585671,0
2015-08-12,74.515,75.288,73.641,74.856,288002,0
2015-08-13,74.816,76.674,74.796,76.504,257937,0
2015-08-14,75.74,76.242,75.107,75.489,267295,0
2015-08-17,75.037,76.414,74.896,76.223,141662,0
2015-08-18,75.961,76.322,75.71,75.921,125434,0
2015-08-19,75.218,76.232,74.725,75.449,92981,0
2015-08-20,75.017,75.128,73.861,74.052,101741,0
2015-08-21,74.575,74.635,72.365,72.395,181880,0
2015-08-24,70.145,72.225,69.402,70.255,291954,0
2015-08-25,71.712,73.37,71.361,71.43,243701,0
2015-08-26,72.596,72.957,71.17,72.837,188151,0
2015-08-27,74.103,74.484,73.329,74.274,285114,0
2015-08-28,73.32,74.333,73.32,74.274,251267,0
2015-08-31,73.721,74.836,73.269,73.28,331406,0
2015-09-01,72.435,74.022,71.902,72.334,356692,0
2015-09-02,73.238,75.228,73.238,74.706,391434,0
2015-09-03,76.032,76.825,76.032,76.584,388647,0
2015-09-04,76.102,76.895,76.082,76.655,279340,0
2015-09-08,77.639,78.352,77.608,77.849,337976,0
2015-09-09,81.887,82.501,81.024,81.094,557984,0
2015-09-10,81.928,82.802,81.898,82.189,227251,0
2015-09-11,82.019,82.4,81.677,81.968,526824,0
2015-09-14,82.219,82.621,81.174,81.406,861912,0
2015-09-15,82.229,82.38,81.305,82.279,592129,0
2015-09-16,82.43,82.741,82.028,82.48,353207,0
2015-09-17,81.627,82.832,81.556,82.3,452707,0
2015-09-18,82.119,82.55,81.536,81.587,287205,0
2015-09-21,81.235,81.757,80.17,80.652,277051,0
2015-09-22,80.682,80.682,79.397,80.311,504824,0
2015-09-23,83.003,83.083,81.033,81.104,682445,0
2015-09-24,79.628,80.371,79.185,79.397,450518,0
2015-09-25,80.1,80.532,79.045,79.357,291386,0
2015-09-28,79.577,79.748,78.522,78.723,434563,0
2015-09-29,78.613,78.774,77.267,77.95,506515,0
2015-09-30,78.352,78.954,78.201,78.653,829758,0
2015-10-01,78.352,79.075,78.101,78.894,741755,0
2015-10-02,77.508,78.603,77.046,78.583,450966,0
2015-10-05,79.818,80.601,79.818,80.261,865315,0
2015-10-06,80.23,80.924,78,78.121,618013,0
2015-10-07,76.724,76.764,75.178,75.73,949017,0
2015-10-08,76.122,77.127,75.78,76.915,285910,0
2015-10-09,75.78,76.745,75.409,76.634,1271764,0
2015-10-12,76.192,78.061,76.192,77.739,378586,0
2015-10-13,78.522,78.633,76.936,77.318,303531,0
2015-10-14,77.97,78.653,77.88,78.231,337578,0
2015-10-15,78.05,79.206,78.05,79.025,203184,0
2015-10-16,79.839,80.652,79.477,80.552,502533,0
2015-10-19,80.481,81.064,80.049,80.521,230134,0
2015-10-20,81.054,81.345,80.049,80.542,221405,0
2015-10-21,80.823,80.953,79.768,79.789,244796,0
2015-10-22,79.185,79.869,78.362,79.206,360972,0
2015-10-23,79.758,81.265,79.758,81.104,272671,0
2015-10-26,80.461,81.928,80.14,81.878,437825,0
2015-10-27,81.868,82.069,80.02,80.924,296762,0
2015-10-28,81.54,81.54,80.33,80.54,154914,0
2015-10-29,79.19,79.69,78.36,78.63,421900,0
2015-10-30,78.94,79.1,78.11,78.19,338100,0
2015-11-02,81.5,82.7,80.22,80.54,818761,0
2015-11-03,82.27,84.75,82.22,83.51,1168225,0
2015-11-04,83.13,84.3,82.785,83.61,370791,0
2015-11-05,84.63,84.78,83.66,84.27,269100,0
2015-11-06,85.06,85.56,83.86,84.5,526200,0
2015-11-09,83.14,83.38,82.318,82.47,438565,0
2015-11-10,81.92,82.23,81.57,81.69,334200,0
2015-11-11,83.27,83.35,81.29,81.6,210700,0
2015-11-12,82,82.21,81.03,81.2,199500,0
2015-11-13,81.07,81.52,79.91,80.41,159700,0
2015-11-16,79.85,80.37,79.1,80.06,218300,0
2015-11-17,80.54,81.16,79.95,80.17,432700,0
2015-11-18,80.68,81.13,79.53,80.29,396300,0
2015-11-19,80.65,81.09,80.2,80.36,520500,0
2015-11-20,80.71,80.74,80.1,80.49,385300,0
2015-11-23,79.69,80.01,79.4,79.67,198500,0
2015-11-24,77.64,78.1,76.48,77.86,631400,0
2015-11-25,78,78.12,77,77.09,511400,0
2015-11-27,78.22,78.75,77.5,77.6,340300,0
2015-11-30,78.23,78.42,76.83,76.9,437200,0
2015-12-01,77.17,77.86,76.87,77.03,494799,0
2015-12-02,78,79.14,77.89,78,423225,0
2015-12-03,79.76,80.5,78.32,78.7,464070,0
2015-12-04,79.55,81.08,79.55,80.98,799400,0
2015-12-07,81.08,82.59,81.08,82.26,438500,0
2015-12-08,81.86,82.72,81.52,82.64,479101,0
2015-12-09,82.42,83.26,81.16,81.6,432700,0
2015-12-10,82.45,82.63,81.85,82.41,378500,0
2015-12-11,81.62,82.17,81.38,81.81,380200,0
2015-12-14,81.63,82.63,81.41,82.07,269628,0
2015-12-15,82.01,83.65,82.01,83.54,352100,0
2015-12-16,83.09,84.82,83,84.73,371400,0
2015-12-17,84.09,84.76,83.51,83.8,564500,0
2015-12-18,83.72,84.91,83.72,84.75,891300,0
2015-12-21,85.77,86.97,85.52,86.1,229200,0
2015-12-22,86.27,86.54,85.31,86.25,207302,0
2015-12-23,85.76,86.99,85.01,86.73,301200,0
2015-12-24,86.83,87.69,86.47,87.07,82464,0
2015-12-28,86.62,87.48,86.49,87.32,132528,0
2015-12-29,87.44,88.24,86.94,87.64,282054,0
2015-12-30,87.86,88.0586,86.51,86.95,123932,0
2015-12-31,86.66,86.99,85.6,86.46,187420,0
2016-01-04,84.5,84.8131,83.71,84.64,202397,0
2016-01-05,84.43,85.69,83.84,85.49,381957,0
2016-01-06,84.76,86.41,84.6372,85.67,250277,0
2016-01-07,84.62,84.87,83.3,84.13,249838,0
2016-01-08,85.8,86.48,85.18,85.29,410541,0
2016-01-11,85.13,85.92,84.62,85.64,344373,0
2016-01-12,86.66,87.3,85.35,86.99,263028,0
2016-01-13,86.73,86.73,85.65,85.9,488418,0
2016-01-14,83.2,85.87,82.53,85.42,393460,0
2016-01-15,81.89,84.0199,80.96,83.24,482327,0
2016-01-19,84.6,85.57,83.75,84.9,445000,0
2016-01-20,83.34,84.442,82.31,83.92,684350,0
2016-01-21,83.16,83.5763,82.185,82.86,512450,0
2016-01-22,82.54,83.29,81.76,82.68,494686,0
2016-01-25,82.25,82.31,80.35,80.42,553206,0
2016-01-26,81.74,82.66,81.37,81.94,527768,0
2016-01-27,80.53,81.23,79.5,79.72,448427,0
2016-01-28,78.83,79.09,76.24,77.49,387258,0
2016-01-29,77.56,78.55,77.31,78.35,1546410,0
2016-02-01,82.32,82.82,80.44,81.49,965414,0
2016-02-02,82.01,82.33,80.18,80.35,470751,0
2016-02-03,81.6,81.89,78.87,79.79,744669,0
2016-02-04,79.04,79.778,78.48,78.92,362600,0
2016-02-05,78.93,79.11,75.635,75.98,236957,0
2016-02-08,75.14,75.34,73.2,74.19,494625,0
2016-02-09,74.22,77.39,73.78,76.27,480148,0
2016-02-10,78.79,80.29,78.36,79.49,376968,0
2016-02-11,78.53,79.58,78.38,79.1,522438,0
2016-02-12,76.92,78.65,76.75,78.35,763316,0
2016-02-16,78.28,79.2597,77.58,79,403127,0
2016-02-17,80.36,82.71,80.26,82.69,453124,0
2016-02-18,83.5,84.12,83.16,83.83,333517,0
2016-02-19,82.97,84.87,82.72,84.69,402908,0
2016-02-22,81.59,82.966,81.25,82.59,831567,0
2016-02-23,81.75,83.38,81.4,82.69,616703,0
2016-02-24,81.65,83.13,81.27,82.73,438448,0
2016-02-25,82.92,83.58,82.24,83.39,342021,0
2016-02-26,83.12,83.65,81.96,83,384212,0
2016-02-29,83.03,83.95,82.85,83.17,303014,0
2016-03-01,83.56,83.86,83.11,83.33,370255,0
2016-03-02,82.87,83.92,82.56,83.83,472438,0
2016-03-03,82.72,83.46,82.32,83.3,505033,0
2016-03-04,84.16,85.61,83.425,85.09,435438,0
2016-03-07,84.24,84.24,83.47,83.5,376285,0
2016-03-08,82.7,82.7,81.22,81.43,352637,0
2016-03-09,80.54,80.84,79.12,80.36,487617,0
2016-03-10,81.15,82.03,80.5401,81.7,315665,0
2016-03-11,81.6,83.149,81.6,82.88,261427,0
2016-03-14,83.09,83.3,81.94,82.26,240405,0
2016-03-15,81.23,82.55,80.87,81.89,426475,0
2016-03-16,81.8,83.43,81.66,83.26,314555,0
2016-03-17,82.92,83.23,81.99,82.66,394644,0
2016-03-18,82.1,83.83,82.01,83.34,351853,0
2016-03-21,83.34,84.27,83.34,83.79,228701,0
2016-03-22,82.06,83.37,81.79,82.91,557308,0
2016-03-23,83.46,84.49,83.11,83.75,230887,0
2016-03-24,83.36,83.95,83.12,83.33,288612,0
2016-03-28,83.75,84.542,83.53,84.06,198573,0
2016-03-29,84,85.39,83.9,85.07,188939,0
2016-03-30,86.07,86.74,86.0101,86.13,253847,0
2016-03-31,86.69,86.94,85.69,85.82,194272,0
2016-04-01,85.36,86.43,84.05,86.35,270012,0
2016-04-04,86.4,86.85,85.88,86.62,291970,0
2016-04-05,85.89,85.92,85.17,85.29,145416,0
2016-04-06,83.79,84.54,83.42,84.42,419448,0
2016-04-07,82.97,83.39,82.5,82.87,453997,0
2016-04-08,82.73,83.26,82.04,82.21,305516,0
2016-04-11,82.48,83.26,81.8,81.95,210783,0
2016-04-12,81.52,82.69,81.3648,82.32,285022,0
2016-04-13,82.78,83.8,82.72,83.6,241197,0
2016-04-14,82.13,82.82,81.74,82.27,430487,0
2016-04-15,81.95,82.52,81.2343,82.21,365206,0
2016-04-18,81.93,83,81.5405,82.71,362992,0
2016-04-19,83.6,84.1,83.3194,83.85,368269,0
2016-04-20,84.12,84.13,81.96,81.97,224598,0
2016-04-21,81.72,81.72,79.87,80.49,295837,0
2016-04-22,80.1,80.39,79.56,80.35,240295,0
2016-04-25,80.07,81.07,80.015,80.49,235755,0
2016-04-26,81.3,81.35,80.55,81.34,285233,0
2016-04-27,82.16,82.69,81.62,82.31,250722,0
2016-04-28,82.49,82.49,81.66,81.71,336170,0
2016-04-29,81.69,81.78,80.6077,80.95,200062,0
2016-05-02,81.31,82.61,81.17,82.11,158522,0
2016-05-03,79.98,81.07,79.68,80.06,475861,0
2016-05-04,80.63,80.9,79.685,80.11,220971,0
2016-05-05,80.12,80.4,79.45,79.48,207965,0
2016-05-06,79.25,79.88,78.47,79.47,221857,0
2016-05-09,78.93,79.97,78.9,79.64,273776,0
2016-05-10,81.5,81.51,80.13,80.58,214601,0
2016-05-11,80.54,81.09,79.11,79.33,184343,0
2016-05-12,79.29,79.35,77.39,77.84,193866,0
2016-05-13,77.53,78.01,76.39,76.71,246240,0
2016-05-16,78.19,78.65,77.58,78.26,225664,0
2016-05-17,78.37,79.95,78.37,79.9,376429,0
2016-05-18,78.39,79.83,78.39,79.29,214488,0
2016-05-19,79.27,80.065,78.64,79.36,142243,0
2016-05-20,78.89,79.7524,78.6901,79.36,165417,0
2016-05-23,80.4,81,79.67,80.31,368823,0
2016-05-24,81.03,82.3,80.5,82.15,326515,0
2016-05-25,82.5,85.81,82.5,85.46,806987,0
2016-05-26,84.97,85.85,84.69,85.8,465983,0
2016-05-27,85.64,86.05,85.28,85.91,377798,0
2016-05-31,85.76,87.58,85.67,87.4,774404,0
2016-06-01,86.65,87.51,86.4,87.4,577786,0
2016-06-02,87.13,87.54,86.57,87.44,661895,0
2016-06-03,89.49,89.6663,86.61,87.17,759285,0
2016-06-06,86.65,87.155,86,86.73,428199,0
2016-06-07,86.72,87.35,86.115,86.7,574499,0
2016-06-08,86.57,86.79,85.23,85.6,344018,0
2016-06-09,85.27,86.124,84.92,85.92,327267,0
2016-06-10,84.19,84.55,83.3,83.37,446554,0
2016-06-13,82.25,82.3,81.27,81.33,289315,0
2016-06-14,81.01,81.1211,78.16,78.71,440761,0
2016-06-15,80.39,80.39,77.35,77.57,556794,0
2016-06-16,76.99,77.14,76.01,76.4,413839,0
2016-06-17,78.56,78.685,77.14,77.33,336939,0
2016-06-20,82.27,83.485,79.25,79.74,1014083,0
2016-06-21,80.25,81.4,80,80.82,449133,0
2016-06-22,81.09,82.11,80.06,80.18,347126,0
2016-06-23,83.13,83.3,79.74,81.14,829560,0
2016-06-24,71.88,77.88,71.2,77.61,2396692,0
2016-06-27,69.2,69.2,66.09,66.82,2926246,0
2016-06-28,68.82,69.44,66.94,67.63,888584,0
2016-06-29,68.22,69.19,68.17,68.47,994578,0
2016-06-30,70.12,70.409,68.67,69.54,724153,0
2016-07-01,70.63,71.66,70.48,71.1,429137,0
2016-07-05,69.21,69.84,68.67,69.56,631757,0
2016-07-06,68.74,69.725,67.635,69.63,791979,0
2016-07-07,69.75,70.08,69.1,69.95,333077,0
2016-07-08,70.05,70.58,69.44,69.76,342468,0
2016-07-11,70,70.61,69.68,70.11,215527,0
2016-07-12,70.9,72.2,70.7248,71.85,331520,0
2016-07-13,71.39,71.59,70.85,70.89,417936,0
2016-07-14,71.96,72.74,71.9,72.5,426517,0
2016-07-15,71,71.85,70.2101,71.19,287485,0
2016-07-18,72,72,70.77,71.09,227614,0
2016-07-19,70.59,71.03,70.12,70.69,543642,0
2016-07-20,70.58,70.95,69.5104,70,420107,0
2016-07-21,68,68.3,67.0803,67.73,709184,0
2016-07-22,67.73,68.06,67.22,67.71,356794,0
2016-07-25,70.05,70.25,68.77,68.78,738474,0
2016-07-26,68.5,69.17,68.05,68.4,545381,0
2016-07-27,69.64,69.68,69.05,69.44,273674,0
2016-07-28,70.91,71.49,70.4,70.84,413451,0
2016-07-29,71.99,72.29,70.48,70.78,374191,0
2016-08-01,70.29,71.21,69.52,70.27,228354,0
2016-08-02,71.32,71.75,69.02,69.24,325269,0
2016-08-03,70,70.47,69.69,69.9,515438,0
2016-08-04,69.67,70.423,69.61,70.22,223619,0
2016-08-05,71.58,71.64,71.115,71.46,137465,0
2016-08-08,71.22,71.47,69.52,70.1,352227,0
2016-08-09,71,72.27,70.625,71.14,660691,0
2016-08-10,70.73,70.97,70.17,70.59,348873,0
2016-08-11,70.89,71.55,70.54,71,545391,0
2016-08-12,72.22,72.85,72.03,72.55,291405,0
2016-08-15,72.5,72.77,72,72.19,482574,0
2016-08-16,71.83,71.83,70.91,70.95,422240,0
2016-08-17,71.14,71.96,71.04,71.89,290762,0
2016-08-18,71.86,72.55,71.72,72.06,236349,0
2016-08-19,71.93,72.63,71.45,72.08,276355,0
2016-08-22,72.58,73.0799,71.9,72.68,401587,0
2016-08-23,73.1,73.15,72.28,72.4,187585,0
2016-08-24,72.4,72.62,72.04,72.41,178550,0
2016-08-25,72,73.09,71.53,73.01,310226,0
2016-08-26,71.75,73.18,71.507,72.75,317098,0
2016-08-29,72.57,73.24,72.19,72.35,124782,0
2016-08-30,72.67,74.11,72.67,73.57,321410,0
2016-08-31,72.51,73.13,72.36,72.61,291477,0
2016-09-01,73.6,74.3,73.23,74.25,314246,0
2016-09-02,74.93,75.3588,74.55,75,299375,0
2016-09-06,76.07,76.31,75.49,76.2,273858,0
2016-09-07,75.87,76.94,75.87,76.29,360957,0
2016-09-08,79.29,79.71,78.75,79.51,497377,0
2016-09-09,79.81,80.19,78.61,78.67,381216,0
2016-09-12,77.79,78.24,77.39,78.03,641916,0
2016-09-13,77.21,77.85,76.78,76.93,362009,0
2016-09-14,76.86,77.7,76.37,76.49,362883,0
2016-09-15,78.3,78.46,77.08,77.5,435899,0
2016-09-16,77.39,77.405,76.73,76.81,349731,0
2016-09-19,77.11,77.46,75.97,76.36,296971,0
2016-09-20,75.75,76.15,74.83,75.01,540673,0
2016-09-21,75.41,75.92,74.98,75.61,545595,0
2016-09-22,75.63,76.19,74.93,75.29,662148,0
2016-09-23,74.95,75.42,74.55,75.06,192482,0
2016-09-26,74.09,74.75,73.41,74.18,388136,0
2016-09-27,73.51,75.21,73.195,75,294112,0
2016-09-28,75.61,76.18,74.97,75.19,192456,0
2016-09-29,73.86,74.59,73.86,74.04,290190,0
2016-09-30,74.28,75.15,73.83,75.03,289067,0
2016-10-03,74.5,75.74,74.4,75.42,634076,0
2016-10-04,74.19,74.85,72.4275,72.71,453020,0
2016-10-05,73.43,73.84,72.87,73.14,205348,0
2016-10-06,71.97,73.03,71.72,73.01,384614,0
2016-10-07,70.95,71.02,68.63,68.96,530249,0
2016-10-10,68.44,68.91,67.93,68.2,627520,0
2016-10-11,68.37,68.6,67.71,67.79,485597,0
2016-10-12,68.39,68.595,67.86,68,402497,0
2016-10-13,68,68.535,67.56,67.99,638505,0
2016-10-14,68.96,69.17,68.37,68.78,654416,0
2016-10-17,69.18,69.77,69.18,69.63,294546,0
2016-10-18,70.74,72.58,70.74,72.15,482008,0
2016-10-19,71.7,72.52,71.3905,72.48,247496,0
2016-10-20,74.2,74.7,73.25,74.3,400715,0
2016-10-21,73.01,73.71,72.61,73.37,206433,0
2016-10-24,73.65,74.49,73.55,74.29,252042,0
2016-10-25,73.64,74.44,73.39,74.18,310617,0
2016-10-26,74.47,76.13,73.96,75.05,422687,0
2016-10-27,74.09,74.6994,73.55,74.47,276941,0
2016-10-28,75.15,75.61,74.73,75.17,191809,0
2016-10-31,74.86,75.17,74.605,75.09,269278,0
2016-11-01,75.53,76.02,74.84,74.93,377454,0
2016-11-02,76.35,76.91,75.29,75.55,308179,0
2016-11-03,76.42,77.07,76,76.11,394038,0
2016-11-04,74.88,75.91,74.61,75.31,370103,0
2016-11-07,78.97,79.45,78.43,79.2,441942,0
2016-11-08,80.29,80.82,79.86,80.38,456849,0
2016-11-09,80.91,82.21,80.73,82.02,378960,0
2016-11-10,81.17,83,80.6,82.44,602018,0
2016-11-11,81.95,83.08,81.93,82.71,301120,0
2016-11-14,80.98,82.61,80.55,82.53,378047,0
2016-11-15,82.91,83.53,82.42,82.97,334354,0
2016-11-16,80.21,82.19,80,81.86,522605,0
2016-11-17,82.68,84.04,82.53,83.81,314357,0
2016-11-18,82.3,83.58,82.27,83.3,269487,0
2016-11-21,82.36,82.72,81.73,82.49,361600,0
2016-11-22,82.8,83.635,82.13,83.42,501825,0
2016-11-23,81.42,82.865,81.2,82.68,259660,0
2016-11-25,82.14,82.6,81.71,82.14,209694,0
2016-11-28,81.43,82.75,81.42,82.3,584362,0
2016-11-29,82.35,82.82,82.04,82.34,282094,0
2016-11-30,81.25,81.2899,79.8,79.84,385153,0
2016-12-01,80.04,80.69,79.51,80.26,241218,0
2016-12-02,80.2,81.2,80.2,80.67,207014,0
2016-12-05,81.25,82.85,81.25,82.13,309468,0
2016-12-06,82.18,82.71,81.75,82.13,216249,0
2016-12-07,81.77,83.4,81.01,83.04,201959,0
2016-12-08,82.81,84.88,82.8,84.72,435989,0
2016-12-09,83.98,84.97,83.73,84.26,294263,0
2016-12-12,84.25,84.4216,83.24,84.18,160872,0
2016-12-13,84.53,85.49,84.335,84.81,379224,0
2016-12-14,84.73,84.88,83.05,83.23,249159,0
2016-12-15,83.32,84.73,83.26,83.48,268896,0
2016-12-16,84.57,85.58,83.5,83.84,413961,0
2016-12-19,82.88,83.42,82.19,83.08,229717,0
2016-12-20,82.55,83.51,81.91,83.29,251163,0
2016-12-21,82.45,83.54,82.45,82.97,198246,0
2016-12-22,83,83.78,82.96,83.13,254636,0
2016-12-23,83.12,84.11,82.8,83.86,112181,0
2016-12-27,84.08,84.27,82.11,83.34,115638,0
2016-12-28,82.51,84.16,82.32,83.79,270268,0
2016-12-29,83.66,84.1,83.17,83.26,192294,0
2016-12-30,83.54,83.91,83.045,83.26,93893,0
2017-01-03,81.69,82.09,79.48,79.67,422269,0
2017-01-04,81.78,83.1,81.3265,82.96,454268,0
2017-01-05,83.35,84.4286,83.35,83.86,440463,0
2017-01-06,83.15,83.52,82.45,82.75,230623,0
2017-01-09,82.39,83.84,82.305,83.28,256486,0
2017-01-10,84.69,84.75,83.9,83.95,305716,0
2017-01-11,83.91,84.405,83.39,84.03,133073,0
2017-01-12,84.69,84.98,83.65,84.17,290992,0
2017-01-13,84.74,84.95,83.84,83.95,249117,0
2017-01-17,85.24,85.62,84.4,84.54,335764,0
2017-01-18,84.16,84.46,83.33,84.28,236226,0
2017-01-19,84.38,84.82,84.03,84.47,216118,0
2017-01-20,84.9,85.125,84.381,84.6,184072,0
2017-01-23,84.78,85.44,84.43,84.59,287657,0
2017-01-24,84.33,84.92,83.952,84.21,231280,0
2017-01-25,84.7,85.0586,84.04,84.24,334544,0
2017-01-26,84.02,84.85,83.65,84.42,286297,0
2017-01-27,84.99,85.1,83.86,84.48,286197,0
2017-01-30,83.21,83.7,82.84,83.51,146646,0
2017-01-31,83.52,83.8,82.8,83.66,123503,0
2017-02-01,84.45,85.72,84.45,85.66,292665,0
2017-02-02,85.28,85.59,83.9,84.95,519276,0
2017-02-03,85.15,85.95,84.85,85.65,204057,0
2017-02-06,83.37,83.44,81.21,81.68,402110,0
2017-02-07,80.82,80.94,80.33,80.45,430982,0
2017-02-08,80.36,80.93,80.07,80.7,288845,0
2017-02-09,80.97,82.49,80.92,82.12,172549,0
2017-02-10,80.5,82.4,80.2,82.16,207906,0
2017-02-13,82.22,83.68,82.22,83.22,272327,0
2017-02-14,82.91,83.15,81.84,82.71,131064,0
2017-02-15,82.31,83.26,82.31,83.11,146880,0
2017-02-16,82.67,83.15,82.16,83.1,133914,0
2017-02-17,81.94,83.05,81.393,82.97,210129,0
2017-02-21,82.45,82.89,82.24,82.74,262730,0
2017-02-22,81.58,82.31,81.5,82.16,213828,0
2017-02-23,81.76,82.11,81.1,81.24,183350,0
2017-02-24,81.19,81.37,80.301,81.2,208579,0
2017-02-27,81.18,81.4,80.74,81.03,173573,0
2017-02-28,82.13,82.68,81.55,81.75,209661,0
2017-03-01,83.04,83.94,82.65,82.74,329492,0
2017-03-02,81.62,81.68,79.92,80.28,286996,0
2017-03-03,81,81.49,80.63,80.83,303179,0
2017-03-06,81.43,81.55,80.1604,80.75,299435,0
2017-03-07,79.61,79.925,78.345,78.66,436834,0
2017-03-08,79.13,79.93,79.13,79.65,266343,0
2017-03-09,81.3,82.21,81.1,81.9,401967,0
2017-03-10,81.91,82.6,81.66,82.4,257286,0
2017-03-13,81.98,82.7699,81.9768,82.44,240779,0
2017-03-14,81.74,81.96,80.45,80.6,279260,0
2017-03-15,80.86,80.98,80.01,80.2,798497,0
2017-03-16,83.01,83.94,82.91,83.25,830124,0
2017-03-17,85.28,85.48,84.58,84.78,648782,0
2017-03-20,85.68,85.87,84.41,84.65,400427,0
2017-03-21,85.02,85.395,83.11,83.29,286465,0
2017-03-22,82.83,83.72,82.185,83.35,332124,0
2017-03-23,83.38,84.12,82.95,83.71,173578,0
2017-03-24,84.13,84.6,83.86,83.96,172761,0
2017-03-27,84.36,85.06,84.12,84.83,183823,0
2017-03-28,83.49,83.951,82.96,83.58,197800,0
2017-03-29,82.09,83,81.51,82.92,417836,0
2017-03-30,82.49,83.37,81.66,83.06,258649,0
2017-03-31,82.97,83.82,82.51,82.98,266059,0
2017-04-03,83.28,83.46,82.8,83.1,156487,0
2017-04-04,83.09,83.73,82.49,82.59,249116,0
2017-04-05,84.08,84.9,84.03,84.25,185886,0
2017-04-06,85.34,86.2,85.09,85.45,192009,0
2017-04-07,85.34,86.03,85.21,85.82,144813,0
2017-04-10,85.84,86.38,85.53,85.66,129164,0
2017-04-11,87,87.9,86.49,87.76,412668,0
2017-04-12,86.92,87.09,86.09,86.3,187678,0
2017-04-13,86.13,86.495,85.57,86.02,118206,0
2017-04-17,86.1,87.02,84.75,86.89,97674,0
2017-04-18,86.66,87.23,86.54,86.98,114623,0
2017-04-19,87.44,88,87.2,87.36,111477,0
2017-04-20,88.19,88.64,87.66,88.59,140173,0
2017-04-21,88.14,88.7407,87.75,88.58,231513,0
2017-04-24,91.51,93.53,91.48,91.56,225914,0
2017-04-25,91.87,91.87,91.01,91.02,173068,0
2017-04-26,91,91.1,90.441,90.8,167412,0
2017-04-27,90.57,91.54,90.28,91.32,129827,0
2017-04-28,92.29,92.6,91.71,91.93,225313,0
2017-05-01,92.15,93.74,91.83,91.89,114327,0
2017-05-02,92.35,93.74,92.35,93.3,385172,0
2017-05-03,94.86,95.94,94.44,95.8,298015,0
2017-05-04,96.76,97.4,96.29,97.35,238414,0
2017-05-05,99.13,99.13,97.3,97.7,240385,0
2017-05-08,97.95,98.5,97.18,97.95,232876,0
2017-05-09,97.88,98.52,97.7,97.96,186901,0
2017-05-10,97.8,98.49,97.38,98.06,182414,0
2017-05-11,97.81,98.26,97.32,98.2,92183,0
2017-05-12,98.41,98.78,97.59,98.19,130913,0
2017-05-15,99.26,101.36,99.26,100.92,228128,0
2017-05-16,100.5,101.11,100.3,100.86,205643,0
2017-05-17,100.42,101.04,99.9,99.93,182421,0
2017-05-18,99.17,100.24,99.17,99.62,200896,0
2017-05-19,101.41,101.48,100.34,100.62,198564,0
2017-05-22,101.18,101.82,100.405,100.77,175811,0
2017-05-23,101.13,101.84,101,101.41,156778,0
2017-05-24,103.9,104.43,102.89,103.4,353644,0
2017-05-25,103.66,105.38,103.63,105.25,399926,0
2017-05-26,105.16,106.32,105.16,106.22,163517,0
2017-05-30,107.34,108.34,106.62,107.76,347394,0
2017-05-31,107.5,107.99,105.57,106.74,398053,0
2017-06-01,107.03,108.47,106.94,108.39,271798,0
2017-06-02,107.58,109.09,107.24,108.9,211625,0
2017-06-05,108.51,109.06,108.06,108.8,178682,0
2017-06-06,108.6,108.86,107.77,108.79,139355,0
2017-06-07,107.65,109.64,107.01,109.15,307913,0
2017-06-08,108.24,109.41,108.03,109.22,140564,0
2017-06-09,109.04,109.04,106.01,106.57,191215,0
2017-06-12,107.74,107.74,105.73,107.35,245427,0
2017-06-13,107.77,109.03,107.47,107.95,169076,0
2017-06-14,108.98,109.64,108.53,109,144795,0
2017-06-15,107.26,108.91,106.94,108.69,177046,0
2017-06-16,108.4,109.19,108.015,108.46,199499,0
2017-06-19,109.9,110.82,109.581,110.58,519101,0
2017-06-20,110.48,110.48,108.18,108.45,222132,0
2017-06-21,110.14,110.22,108.7,108.99,212087,0
2017-06-22,110.08,110.18,108.84,109.28,292570,0
2017-06-23,109.29,109.52,108.17,109.06,130853,0
2017-06-26,109.8,110.5,108.09,108.66,297850,0
2017-06-27,108.43,108.5,107.24,107.83,239133,0
2017-06-28,107.8,108.05,106.93,107.17,184824,0
2017-06-29,107.39,107.41,105.93,106.75,154535,0
2017-06-30,108.01,108.21,106.91,107.61,199080,0
2017-07-03,108.15,109.63,107.33,109.31,264620,0
2017-07-05,108.57,109.15,107.69,108.57,244099,0
2017-07-06,108.13,108.663,107.63,107.65,200918,0
2017-07-07,109.83,111.11,109.5,110.75,181282,0
2017-07-10,111.55,112.525,111.43,111.75,358405,0
2017-07-11,111.33,111.99,111.16,111.68,304666,0
2017-07-12,111.27,112.34,110.53,112.1,234449,0
2017-07-13,110.98,112.39,110.9,112.3,507831,0
2017-07-14,112.04,113.47,112,113.08,196514,0
2017-07-17,113.54,115.1,113.44,115.04,210737,0
2017-07-18,115,115.97,115,115.57,414392,0
2017-07-19,115.09,115.43,114.92,115.2,222416,0
2017-07-20,112.2,113.11,111.85,112.92,432573,0
2017-07-21,110.44,112.63,110.18,112.63,352645,0
2017-07-24,109.9,111.659,109.35,111.5,1028376,0
2017-07-25,113.73,115.74,113.45,115.08,610989,0
2017-07-26,115.16,116.01,113.84,115.95,329720,0
2017-07-27,115.58,115.92,114.62,115.75,450161,0
2017-07-28,114.71,115.73,114,115.35,252099,0
2017-07-31,113.3,114.34,112.091,113.33,301159,0
2017-08-01,115,115.82,114.45,114.74,189388,0
2017-08-02,115.24,116.15,114.49,115.75,165169,0
2017-08-03,116.03,117.21,115.75,117.13,147303,0
2017-08-04,116.76,116.97,115.93,116.8,248104,0
2017-08-07,116.61,116.87,116.13,116.63,85826,0
2017-08-08,116.78,117.11,115.485,116.06,103604,0
2017-08-09,115.68,116.41,115.45,115.84,304725,0
2017-08-10,115.77,115.825,114.86,115.17,121577,0
2017-08-11,114.87,115.57,113.92,114.67,183120,0
2017-08-14,116.65,117.37,115.835,117.18,79027,0
2017-08-15,119.03,120.59,118.85,119.69,184851,0
2017-08-16,122.17,122.675,119.78,120.16,148677,0
2017-08-17,119.76,119.87,116.49,116.56,116237,0
2017-08-18,116.09,116.86,114.99,115,203696,0
2017-08-21,116.91,117.4,114.64,115.56,247774,0
2017-08-22,116.78,116.78,115.422,115.59,132645,0
2017-08-23,115.04,115.04,113.37,113.76,132365,0
2017-08-24,114.26,114.26,112.23,112.68,220327,0
2017-08-25,112.99,113.86,112.61,113.32,196135,0
2017-08-28,114.24,114.24,113.03,113.49,102579,0
2017-08-29,112.87,114.3,112.69,114.15,118366,0
2017-08-30,111.16,112.97,110.73,112.13,190374,0
2017-08-31,112.79,114.6,112.09,113.7,189474,0
2017-09-01,115.07,115.14,113.95,114.88,101497,0
2017-09-05,115.12,115.92,114.35,114.43,131592,0
2017-09-06,114.7,116.22,113.78,115.58,216440,0
2017-09-07,116.22,117.003,115.76,116.31,173855,0
2017-09-08,116.16,117.01,115.66,116.03,129009,0
2017-09-11,116.12,116.88,115.66,116.31,212920,0
2017-09-12,115.89,116.82,115.45,116.67,225589,0
2017-09-13,115.48,115.58,113.85,114.09,155486,0
2017-09-14,110.21,110.95,109.13,110.28,380057,0
2017-09-15,109,109.55,108.03,108.15,335535,0
2017-09-18,107.23,107.92,106.64,107,241850,0
2017-09-19,108.52,109.01,108.05,108.75,343931,0
2017-09-20,107.21,107.24,106.03,106.14,252591,0
2017-09-21,104.82,106.79,104.1,106.37,272399,0
2017-09-22,106.23,106.55,105.705,106.04,241649,0
2017-09-25,104.77,105.53,104.595,105.36,352497,0
2017-09-26,104.88,105.22,104.18,104.7,266760,0
2017-09-27,105.46,107.83,105.31,107.56,290900,0
2017-09-28,105.9,105.9,101.3,101.59,767232,0
2017-09-29,101.54,105.99,101.31,105.38,689408,0
2017-10-02,105.75,106.73,105.31,106.59,455571,0
2017-10-03,108.35,112,107.77,108.69,259441,0
2017-10-04,109.49,109.54,108,109.08,271098,0
2017-10-05,107.25,107.81,106.39,106.47,321152,0
2017-10-06,104.37,106.17,103.41,105.73,449053,0
2017-10-09,105.5,105.5,104.06,104.61,325725,0
2017-10-10,105.5,106.96,105.47,106.17,711501,0
2017-10-11,108.42,109.15,107.93,108.56,292375,0
2017-10-12,108.66,108.66,106.48,106.68,207584,0
2017-10-13,106.72,107.89,106.62,107.66,177387,0
2017-10-16,107.39,107.39,105.63,106.64,201875,0
2017-10-17,105.93,106.445,105,106.37,210493,0
2017-10-18,104.17,106.33,103.689,105.99,601820,0
2017-10-19,102.85,105.68,102.31,105.22,636022,0
2017-10-20,105.87,106.99,105.06,106.86,446536,0
2017-10-23,104.86,105.44,104.23,104.61,604631,0
2017-10-24,103.7,104.045,102.67,104.01,393876,0
2017-10-25,103,103.765,102.696,103.46,693374,0
2017-10-26,104.5,106.37,104.07,104.8,513916,0
2017-10-27,103.9,104.7,103.09,103.83,349831,0
2017-10-30,103.9,105.37,103.26,105.04,338453,0
2017-10-31,111.16,112.79,109.75,112.11,711962,0
2017-11-01,113.92,114.67,112.95,113.15,769037,0
2017-11-02,112.5,113.55,111.92,112.33,477118,0
2017-11-03,112.33,112.94,112.11,112.42,260580,0
2017-11-06,112.62,113.29,112.55,113.04,266935,0
2017-11-07,111.9,112.2,111.54,111.8,363011,0
2017-11-08,111.94,111.94,110.96,111.65,401409,0
2017-11-09,111.57,111.93,111.25,111.87,707324,0
2017-11-10,111.16,111.41,110.52,111.27,388468,0
