Date,Open,High,Low,Close,Volume,OpenInt
1998-06-29,17.858,18.254,17.661,18.051,7770973,0
1998-06-30,17.98,17.98,17.54,17.582,1894358,0
1998-07-01,17.54,17.703,17.144,17.62,730711,0
1998-07-02,17.54,17.54,17.223,17.499,694365,0
1998-07-06,17.499,17.499,17.144,17.182,759911,0
1998-07-07,17.182,17.223,17.03,17.112,768164,0
1998-07-08,17.112,17.223,17.068,17.223,483322,0
1998-07-09,17.144,17.182,16.907,17.068,361107,0
1998-07-10,17.068,17.068,16.631,17.068,473465,0
1998-07-13,16.907,17.03,16.631,16.989,474948,0
1998-07-14,16.947,17.144,16.752,17.068,823483,0
1998-07-15,16.989,17.03,16.792,17.03,286816,0
1998-07-16,16.947,16.989,16.752,16.826,497248,0
1998-07-17,16.826,16.826,16.631,16.752,669604,0
1998-07-20,16.631,16.672,16.437,16.631,667755,0
1998-07-21,16.55,16.631,16.355,16.437,269566,0
1998-07-22,16.478,16.478,16.274,16.478,624019,0
1998-07-23,16.478,16.672,16.478,16.631,549726,0
1998-07-24,16.518,16.55,16.437,16.518,635475,0
1998-07-27,16.437,16.591,16.314,16.55,474082,0
1998-07-28,16.478,16.55,16.038,16.274,1006440,0
1998-07-29,16.161,16.274,15.845,16.12,643361,0
1998-07-30,16.038,16.395,15.999,16.274,576462,0
1998-07-31,16.274,16.274,15.803,15.923,476545,0
1998-08-03,15.803,15.885,15.526,15.724,799826,0
1998-08-04,15.609,15.609,15.016,15.211,760895,0
1998-08-05,15.333,15.885,15.25,15.885,617610,0
1998-08-06,15.885,15.885,15.487,15.638,700406,0
1998-08-07,15.569,15.682,15.333,15.447,433057,0
1998-08-10,15.487,15.803,15.487,15.638,923276,0
1998-08-11,15.487,15.526,15.17,15.294,441559,0
1998-08-12,15.294,15.885,15.25,15.885,491576,0
1998-08-13,15.724,15.845,15.609,15.761,254414,0
1998-08-14,15.609,15.724,15.487,15.638,241107,0
1998-08-17,15.803,15.999,15.682,15.957,641268,0
1998-08-18,15.923,15.957,15.638,15.803,555518,0
1998-08-19,15.761,15.761,15.569,15.724,372931,0
1998-08-20,15.803,15.885,15.724,15.845,778516,0
1998-08-21,15.724,15.957,15.682,15.957,565497,0
1998-08-24,16.038,16.201,15.999,16.038,465582,0
1998-08-25,16.079,16.274,16.038,16.274,721715,0
1998-08-26,16.201,16.235,16.12,16.201,426279,0
1998-08-27,16.201,16.355,16.161,16.161,891490,0
1998-08-28,16.201,16.201,16.079,16.201,426402,0
1998-08-31,16.161,16.161,15.724,16.079,1616536,0
1998-09-01,15.923,15.999,15.526,15.999,549482,0
1998-09-02,15.845,15.885,15.569,15.845,1602860,0
1998-09-03,15.682,15.845,15.526,15.803,329195,0
1998-09-04,15.885,15.957,15.682,15.885,442664,0
1998-09-08,15.845,15.999,15.638,15.999,244801,0
1998-09-09,15.999,15.999,15.803,15.957,266979,0
1998-09-10,15.885,16.038,15.803,15.999,403115,0
1998-09-11,15.885,16.079,15.761,16.038,286196,0
1998-09-14,16.12,16.274,16.038,16.274,357656,0
1998-09-15,16.161,16.713,16.161,16.631,400285,0
1998-09-16,16.591,16.713,16.478,16.713,1458096,0
1998-09-17,16.559,16.722,16.518,16.639,2025197,0
1998-09-18,16.599,16.923,16.559,16.882,421227,0
1998-09-21,16.882,16.965,16.722,16.882,342747,0
1998-09-22,16.923,17.005,16.722,16.722,503528,0
1998-09-23,16.843,17.118,16.761,17.118,457693,0
1998-09-24,17.118,17.118,16.722,16.843,892105,0
1998-09-25,16.679,16.965,16.679,16.923,227800,0
1998-09-28,16.801,17.005,16.722,17.005,510181,0
1998-09-29,16.965,17.24,16.965,17.16,325501,0
1998-09-30,17.005,17.005,16.639,16.722,456218,0
1998-10-01,16.761,17.16,16.722,17.118,523731,0
1998-10-02,17.16,17.881,17.16,17.842,782334,0
1998-10-05,17.842,18.442,17.759,18.41,696953,0
1998-10-06,18.41,18.603,18.166,18.48,852188,0
1998-10-07,18.523,18.808,18.48,18.725,663815,0
1998-10-08,18.564,18.564,18.287,18.523,543322,0
1998-10-09,18.523,18.523,17.728,17.962,294944,0
1998-10-12,17.799,17.799,16.599,16.801,393632,0
1998-10-13,16.965,17.403,16.923,17.403,1410171,0
1998-10-14,17.728,17.962,17.565,17.759,733299,0
1998-10-15,17.687,17.759,17.24,17.403,926109,0
1998-10-16,17.322,17.322,16.843,17.16,771984,0
1998-10-19,17.16,17.16,16.843,17.005,331785,0
1998-10-20,16.923,17.005,16.161,16.242,732436,0
1998-10-21,16.323,16.639,16.242,16.282,463857,0
1998-10-22,16.201,16.679,16.038,16.679,1220439,0
1998-10-23,16.722,16.761,16.403,16.559,618847,0
1998-10-26,16.478,16.559,16.242,16.403,424063,0
1998-10-27,16.478,16.639,16.079,16.242,382667,0
1998-10-28,16.403,16.679,16.403,16.559,409033,0
1998-10-29,16.559,16.559,16.364,16.437,244682,0
1998-10-30,16.599,16.722,16.518,16.679,487508,0
1998-11-02,16.679,17.16,16.679,17.044,527055,0
1998-11-03,17.044,17.524,17.044,17.524,407921,0
1998-11-04,17.605,17.687,17.005,17.24,418766,0
1998-11-05,17.16,17.197,17.005,17.085,396709,0
1998-11-06,17.005,17.361,17.005,17.044,355931,0
1998-11-09,17.16,17.16,16.843,17.044,285212,0
1998-11-10,17.085,17.118,16.882,17.085,769150,0
1998-11-11,17.044,17.085,16.882,16.882,339299,0
1998-11-12,17.005,17.16,16.923,17.005,433057,0
1998-11-13,17.085,17.118,16.501,17.005,753629,0
1998-11-16,17.085,17.085,16.801,16.882,264268,0
1998-11-17,16.882,17.044,16.843,16.965,390551,0
1998-11-18,16.923,16.923,16.559,16.679,384632,0
1998-11-19,16.679,16.679,16.478,16.559,195892,0
1998-11-20,16.639,16.639,16.323,16.599,257986,0
1998-11-23,16.639,16.722,16.559,16.722,283365,0
1998-11-24,16.722,16.882,16.559,16.761,178274,0
1998-11-25,16.679,16.801,16.639,16.679,305295,0
1998-11-27,16.599,16.639,16.403,16.437,145254,0
1998-11-30,16.201,16.282,15.957,15.957,651002,0
1998-12-01,16.161,16.364,16.079,16.201,428868,0
1998-12-02,16.201,16.323,16.161,16.282,286571,0
1998-12-03,16.242,16.323,16.161,16.201,262176,0
1998-12-04,16.364,16.722,16.323,16.437,555145,0
1998-12-07,16.364,16.559,16.364,16.559,183817,0
1998-12-08,16.639,16.639,16.403,16.559,149323,0
1998-12-09,16.518,16.599,16.478,16.599,154252,0
1998-12-10,16.518,16.639,16.364,16.403,226690,0
1998-12-11,16.403,16.559,16.242,16.364,350509,0
1998-12-14,16.364,16.364,16.161,16.201,222506,0
1998-12-15,16.201,16.242,16.079,16.161,237411,0
1998-12-16,16.242,16.282,16.038,16.12,1431977,0
1998-12-17,16.209,16.249,16.007,16.046,2373980,0
1998-12-18,16.007,16.29,16.007,16.29,817815,0
1998-12-21,16.331,16.947,16.29,16.575,918349,0
1998-12-22,16.614,16.654,16.371,16.452,460405,0
1998-12-23,16.492,16.614,16.412,16.575,639173,0
1998-12-24,16.575,16.696,16.575,16.614,57538,0
1998-12-28,16.696,16.696,16.331,16.412,266855,0
1998-12-29,16.452,16.614,16.371,16.575,341516,0
1998-12-30,16.533,16.696,16.492,16.492,224229,0
1998-12-31,16.492,16.533,16.412,16.533,306035,0
1999-01-04,16.492,16.737,16.452,16.654,397695,0
1999-01-05,16.86,16.947,16.737,16.947,543692,0
1999-01-06,16.899,16.899,16.575,16.737,543567,0
1999-01-07,16.654,16.899,16.614,16.737,440076,0
1999-01-08,16.696,16.778,16.331,16.492,569934,0
1999-01-11,16.412,16.452,15.923,16.129,563157,0
1999-01-12,16.129,16.371,16.129,16.371,700526,0
1999-01-13,16.209,16.575,16.209,16.371,491330,0
1999-01-14,16.331,16.331,16.046,16.209,613423,0
1999-01-15,16.29,16.29,16.087,16.129,1052021,0
1999-01-19,16.168,16.209,16.007,16.046,752150,0
1999-01-20,16.007,16.129,15.724,15.724,771000,0
1999-01-21,15.885,16.046,15.845,16.046,443282,0
1999-01-22,16.046,16.087,15.845,15.923,269690,0
1999-01-25,15.682,16.007,15.682,16.007,345210,0
1999-01-26,16.007,16.046,15.761,15.885,309238,0
1999-01-27,15.885,15.966,15.724,15.845,405952,0
1999-01-28,15.638,15.724,15.235,15.316,654571,0
1999-01-29,15.275,15.275,14.83,14.992,483938,0
1999-02-01,14.91,14.951,14.665,14.749,391292,0
1999-02-02,14.665,14.665,14.373,14.497,601721,0
1999-02-03,14.456,14.871,14.456,14.871,487019,0
1999-02-04,14.951,14.951,14.58,14.709,338068,0
1999-02-05,14.62,14.665,14.251,14.416,420735,0
1999-02-08,14.373,14.871,14.251,14.749,371331,0
1999-02-09,14.787,14.83,14.497,14.536,210184,0
1999-02-10,14.416,14.497,14.173,14.294,353217,0
1999-02-11,14.131,14.294,14.09,14.173,311453,0
1999-02-12,14.09,14.211,14.009,14.09,481230,0
1999-02-16,14.173,14.456,14.131,14.373,657037,0
1999-02-17,14.373,14.536,14.173,14.173,796870,0
1999-02-18,14.211,14.536,14.131,14.416,501681,0
1999-02-19,14.335,14.62,14.294,14.536,741679,0
1999-02-22,14.536,14.536,13.889,14.051,1123602,0
1999-02-23,14.051,14.051,13.805,14.051,773215,0
1999-02-24,14.09,14.173,13.849,13.889,626975,0
1999-02-25,13.889,13.969,13.402,13.643,557486,0
1999-02-26,13.889,13.927,13.563,13.685,726644,0
1999-03-01,13.685,13.805,13.605,13.765,737365,0
1999-03-02,13.765,13.889,13.605,13.726,759295,0
1999-03-03,13.805,13.849,13.238,13.441,652602,0
1999-03-04,13.563,13.805,13.402,13.805,1089600,0
1999-03-05,13.805,14.051,13.805,14.009,1423230,0
1999-03-08,14.051,14.09,13.726,13.849,599870,0
1999-03-09,13.849,13.889,13.482,13.522,750670,0
1999-03-10,13.563,13.726,13.36,13.36,1389848,0
1999-03-11,13.441,13.522,13.238,13.36,1159947,0
1999-03-12,13.441,13.643,13.402,13.643,1649181,0
1999-03-15,13.643,13.805,13.643,13.765,972806,0
1999-03-16,13.765,13.969,13.765,13.969,4360369,0
1999-03-17,13.978,13.978,13.652,13.856,614532,0
1999-03-18,13.773,13.814,13.652,13.693,623650,0
1999-03-19,13.693,13.693,13.482,13.522,574369,0
1999-03-22,13.522,13.605,13.36,13.563,646070,0
1999-03-23,13.522,13.563,13.23,13.279,777035,0
1999-03-24,13.402,13.652,13.279,13.563,999785,0
1999-03-25,13.563,13.563,13.23,13.23,667512,0
1999-03-26,13.279,13.279,13.068,13.279,831364,0
1999-03-29,13.148,13.36,13.148,13.19,1143192,0
1999-03-30,13.148,13.19,12.776,12.776,639049,0
1999-03-31,12.815,12.946,12.694,12.736,884467,0
1999-04-01,12.653,12.776,12.653,12.776,888411,0
1999-04-05,12.776,12.815,12.653,12.776,630673,0
1999-04-06,12.776,12.858,12.653,12.694,544798,0
1999-04-07,12.694,12.694,12.279,12.279,698555,0
1999-04-08,12.322,12.694,12.279,12.572,877569,0
1999-04-09,12.485,12.614,12.402,12.531,689436,0
1999-04-12,12.485,12.653,12.402,12.653,811902,0
1999-04-13,12.653,12.776,12.443,12.614,701022,0
1999-04-14,12.614,12.653,12.443,12.443,469524,0
1999-04-15,12.694,12.776,12.531,12.614,1111283,0
1999-04-16,12.858,12.946,12.776,12.946,661227,0
1999-04-19,13.19,13.441,12.987,13.068,790096,0
1999-04-20,13.148,13.441,13.109,13.441,1183111,0
1999-04-21,13.441,13.652,13.279,13.402,1121508,0
1999-04-22,13.522,13.693,13.441,13.522,637570,0
1999-04-23,13.522,13.734,13.482,13.522,570549,0
1999-04-26,13.563,13.978,13.563,13.935,1115103,0
1999-04-27,13.935,14.148,13.734,14.107,724921,0
1999-04-28,14.148,14.269,13.978,14.107,480363,0
1999-04-29,14.227,14.335,13.978,14.026,619951,0
1999-04-30,14.026,14.064,13.605,13.773,592357,0
1999-05-03,13.856,13.978,13.773,13.856,746236,0
1999-05-04,13.856,13.935,13.773,13.935,549603,0
1999-05-05,14.107,14.189,13.773,13.814,757322,0
1999-05-06,13.814,13.814,13.652,13.693,1245326,0
1999-05-07,13.693,13.773,13.605,13.734,528042,0
1999-05-10,13.734,14.107,13.693,14.026,1215264,0
1999-05-11,14.107,14.35,14.026,14.227,1201342,0
1999-05-12,14.227,14.398,14.148,14.269,1245819,0
1999-05-13,14.227,14.641,14.227,14.519,1020234,0
1999-05-14,14.562,14.562,14.311,14.35,920319,0
1999-05-17,14.311,14.35,14.148,14.35,618723,0
1999-05-18,14.311,14.398,14.026,14.227,532849,0
1999-05-19,14.35,14.35,14.148,14.269,426279,0
1999-05-20,14.269,14.269,14.107,14.189,648165,0
1999-05-21,14.189,14.44,14.148,14.35,1548529,0
1999-05-24,14.35,14.482,14.189,14.398,494779,0
1999-05-25,14.398,14.683,14.398,14.44,429851,0
1999-05-26,14.482,14.683,14.35,14.641,1931811,0
1999-05-27,14.482,14.78,14.44,14.519,1619739,0
1999-05-28,14.603,14.854,14.269,14.269,983524,0
1999-06-01,14.35,14.519,14.227,14.519,578802,0
1999-06-02,14.482,14.519,14.107,14.227,422829,0
1999-06-03,14.227,14.482,14.227,14.35,526933,0
1999-06-04,14.35,14.674,14.35,14.641,872641,0
1999-06-07,14.603,14.813,14.562,14.771,623897,0
1999-06-08,14.725,14.894,14.683,14.854,1107465,0
1999-06-09,14.854,14.975,14.725,14.771,600114,0
1999-06-10,14.683,14.683,14.311,14.311,718268,0
1999-06-11,14.398,14.562,14.35,14.398,479258,0
1999-06-14,14.519,14.813,14.519,14.813,658516,0
1999-06-15,14.771,15.146,14.683,15.146,1188034,0
1999-06-16,15.146,15.146,14.894,15.098,4657904,0
1999-06-17,15.194,15.235,15.024,15.112,513756,0
1999-06-18,14.902,16.209,14.902,16.168,3652327,0
1999-06-21,16.672,16.801,15.405,15.405,6495583,0
1999-06-22,15.365,15.656,15.275,15.447,1149598,0
1999-06-23,15.405,15.487,15.235,15.235,491825,0
1999-06-24,15.365,15.487,15.156,15.156,352731,0
1999-06-25,15.112,15.487,15.112,15.194,821389,0
1999-06-28,15.275,15.617,15.275,15.405,698928,0
1999-06-29,15.365,15.447,15.324,15.365,496506,0
1999-06-30,15.324,15.365,15.156,15.275,731079,0
1999-07-01,15.275,15.324,15.194,15.235,417777,0
1999-07-02,15.194,15.235,15.112,15.235,377120,0
1999-07-06,15.156,15.447,15.112,15.324,533341,0
1999-07-07,15.112,15.275,15.112,15.275,347801,0
1999-07-08,15.194,15.275,15.112,15.235,428991,0
1999-07-09,15.194,15.577,15.194,15.577,1004716,0
1999-07-12,15.577,15.617,15.405,15.535,345335,0
1999-07-13,15.447,15.535,15.365,15.365,1002127,0
1999-07-14,15.365,15.365,15.065,15.324,608374,0
1999-07-15,15.447,15.577,15.365,15.577,540118,0
1999-07-16,15.617,15.656,15.535,15.617,579542,0
1999-07-19,15.577,15.656,15.405,15.577,595559,0
1999-07-20,15.577,15.617,15.275,15.447,723197,0
1999-07-21,15.487,15.617,15.405,15.617,302338,0
1999-07-22,15.535,15.577,15.405,15.577,232238,0
1999-07-23,15.577,15.577,15.235,15.324,412479,0
1999-07-26,15.324,15.577,15.324,15.487,171375,0
1999-07-27,15.447,15.535,15.235,15.487,288538,0
1999-07-28,15.365,15.365,15.156,15.194,273506,0
1999-07-29,15.156,15.156,14.854,14.943,251085,0
1999-07-30,14.943,15.235,14.902,14.983,323898,0
1999-08-02,15.024,15.365,14.943,15.112,263896,0
1999-08-03,15.112,15.235,15.065,15.156,276712,0
1999-08-04,15.156,15.156,15.024,15.024,669974,0
1999-08-05,14.943,15.065,14.732,14.943,540242,0
1999-08-06,14.943,15.112,14.732,15.024,361107,0
1999-08-09,14.943,15.194,14.854,14.943,362582,0
1999-08-10,14.902,14.943,14.603,14.692,421966,0
1999-08-11,14.732,15.024,14.732,15.024,436876,0
1999-08-12,14.943,14.983,14.854,14.983,214004,0
1999-08-13,14.943,14.943,14.692,14.771,448456,0
1999-08-16,14.771,14.771,14.603,14.641,710998,0
1999-08-17,14.732,14.983,14.692,14.943,424923,0
1999-08-18,14.943,14.943,14.732,14.813,234457,0
1999-08-19,14.732,14.902,14.603,14.902,394369,0
1999-08-20,14.854,15.024,14.771,15.024,362708,0
1999-08-23,15.024,15.156,14.943,15.156,338683,0
1999-08-24,15.156,15.194,14.943,15.112,243942,0
1999-08-25,15.235,15.447,15.112,15.447,275725,0
1999-08-26,15.447,15.535,15.365,15.487,295686,0
1999-08-27,15.447,15.535,15.405,15.535,338435,0
1999-08-30,15.617,15.656,15.194,15.194,591491,0
1999-08-31,15.194,15.324,14.902,15.065,567470,0
1999-09-01,15.024,15.194,14.943,15.065,468412,0
1999-09-02,14.983,15.156,14.732,15.065,315768,0
1999-09-03,15.024,15.324,15.024,15.235,333262,0
1999-09-07,15.275,15.275,14.902,14.902,519666,0
1999-09-08,14.943,14.983,14.732,14.813,290389,0
1999-09-09,14.771,15.065,14.692,15.024,488250,0
1999-09-10,15.024,15.112,14.983,15.112,191951,0
1999-09-13,14.943,15.194,14.902,15.112,432806,0
1999-09-14,15.112,15.156,14.854,14.943,254532,0
1999-09-15,15.024,15.235,15.024,15.065,1015678,0
1999-09-16,15.211,15.211,14.951,15.081,3211264,0
1999-09-17,15.033,15.163,15.033,15.081,362340,0
1999-09-20,15.081,15.121,14.78,14.78,349155,0
1999-09-21,14.732,14.732,14.482,14.482,632274,0
1999-09-22,14.482,14.611,14.389,14.433,267716,0
1999-09-23,14.433,14.482,14.131,14.182,262420,0
1999-09-24,14.09,14.26,14.09,14.131,235194,0
1999-09-27,14.09,14.26,14.051,14.09,303691,0
1999-09-28,13.88,14.182,13.751,14.182,486035,0
1999-09-29,14.182,14.182,13.92,14.051,267966,0
1999-09-30,14.051,14.35,14.051,14.302,410265,0
1999-10-01,14.35,14.562,14.22,14.562,468169,0
1999-10-04,14.519,14.951,14.519,14.692,712970,0
1999-10-05,14.692,14.692,14.22,14.482,1265039,0
1999-10-06,14.482,14.562,14.433,14.519,519666,0
1999-10-07,14.433,14.482,14.131,14.22,546524,0
1999-10-08,14.302,14.35,14.22,14.35,323282,0
1999-10-11,14.182,14.433,14.131,14.26,240612,0
1999-10-12,14.182,14.182,14.001,14.051,287182,0
1999-10-13,14.051,14.302,14.001,14.131,264268,0
1999-10-14,14.131,14.302,14.051,14.302,539378,0
1999-10-15,14.302,14.302,14.051,14.182,485170,0
1999-10-18,14.182,14.482,14.131,14.302,643607,0
1999-10-19,14.389,14.389,13.96,14.051,449440,0
1999-10-20,14.001,14.131,13.751,13.79,694861,0
1999-10-21,13.79,14.001,13.751,13.79,384883,0
1999-10-22,13.88,14.131,13.79,14.051,487758,0
1999-10-25,13.79,14.182,13.751,14.051,464591,0
1999-10-26,13.96,14.22,13.79,13.79,346075,0
1999-10-27,13.79,14.22,13.79,13.88,624142,0
1999-10-28,14.051,14.26,13.92,14.051,514738,0
1999-10-29,14.051,14.182,13.92,14.051,377618,0
1999-11-01,14.001,14.131,13.96,14.051,282625,0
1999-11-02,14.051,14.35,14.051,14.09,411370,0
1999-11-03,14.182,14.182,13.751,13.831,838019,0
1999-11-04,13.92,14.09,13.88,13.92,476919,0
1999-11-05,14.001,14.09,13.79,13.831,425171,0
1999-11-08,13.88,13.92,13.751,13.88,322543,0
1999-11-09,13.92,13.92,13.531,13.621,348662,0
1999-11-10,13.572,13.702,13.402,13.402,235808,0
1999-11-11,13.531,13.572,13.36,13.531,283489,0
1999-11-12,13.489,13.702,13.45,13.531,451903,0
1999-11-15,13.45,13.531,13.36,13.531,276712,0
1999-11-17,13.402,13.66,13.23,13.402,426897,0
1999-11-18,13.45,13.489,13.101,13.101,451044,0
1999-11-19,12.97,13.06,12.889,12.97,456093,0
1999-11-22,12.97,13.018,12.501,12.631,1273293,0
1999-11-23,12.67,12.67,12.418,12.46,625620,0
1999-11-24,12.46,12.54,12.418,12.418,578432,0
1999-11-26,12.46,12.46,12.239,12.287,300490,0
1999-11-29,12.201,12.201,11.81,11.898,856624,0
1999-11-30,12.07,12.85,11.858,12.719,1019251,0
1999-12-01,12.889,12.889,12.46,12.501,935103,0
1999-12-02,12.631,12.719,12.501,12.54,415314,0
1999-12-03,12.54,12.801,12.46,12.54,400652,0
1999-12-06,12.501,12.85,12.501,12.719,676382,0
1999-12-07,12.59,12.759,12.59,12.67,704103,0
1999-12-08,12.759,12.931,12.719,12.759,766440,0
1999-12-09,12.759,12.759,12.37,12.54,944589,0
1999-12-10,12.54,12.59,12.37,12.37,250839,0
1999-12-13,12.37,12.46,12.118,12.201,1189023,0
1999-12-14,12.287,12.46,12.239,12.287,583115,0
1999-12-15,12.287,12.631,12.239,12.59,1115841,0
1999-12-16,12.54,12.889,12.54,12.85,17514162,0
1999-12-17,12.858,12.858,12.547,12.637,1247913,0
1999-12-20,12.46,12.59,12.331,12.37,660487,0
1999-12-21,12.37,12.728,12.37,12.507,600611,0
1999-12-22,12.547,12.677,12.507,12.547,380446,0
1999-12-23,12.637,12.728,12.59,12.728,428004,0
1999-12-27,12.637,12.728,12.59,12.59,586194,0
1999-12-28,12.547,12.728,12.547,12.59,1635138,0
1999-12-29,12.547,12.637,12.287,12.37,455231,0
1999-12-30,12.331,12.46,12.239,12.239,523237,0
1999-12-31,12.201,12.239,12.019,12.201,434040,0
2000-01-03,12.11,12.331,11.842,12.149,631287,0
2000-01-04,12.11,12.46,12.11,12.287,900729,0
2000-01-05,12.46,12.767,12.418,12.547,1825484,0
2000-01-06,12.637,12.987,12.46,12.896,526444,0
2000-01-07,12.946,12.987,12.547,12.637,566732,0
2000-01-10,12.728,12.767,12.46,12.507,526933,0
2000-01-11,11.98,11.98,11.403,11.842,2339611,0
2000-01-12,11.801,12.37,11.761,12.37,1064714,0
2000-01-13,12.239,12.418,12.07,12.287,538886,0
2000-01-14,12.201,12.239,11.842,12.239,894446,0
2000-01-18,12.149,12.239,11.98,12.149,861183,0
2000-01-19,12.201,12.201,11.933,12.11,2527491,0
2000-01-20,11.98,12.07,11.98,12.07,672562,0
2000-01-21,12.07,12.239,11.933,12.239,1015801,0
2000-01-24,12.07,12.201,12.019,12.07,689192,0
2000-01-25,12.019,12.239,11.889,12.11,702499,0
2000-01-26,13.206,13.424,12.637,13.076,5668653,0
2000-01-27,12.987,12.987,12.677,12.858,1521053,0
2000-01-28,12.808,12.858,12.59,12.728,1107710,0
2000-01-31,12.728,13.116,12.677,13.026,784428,0
2000-02-01,12.946,13.116,12.946,13.116,596791,0
2000-02-02,13.026,13.336,13.026,13.164,810299,0
2000-02-03,13.247,13.513,13.206,13.336,1033174,0
2000-02-04,13.336,13.384,13.247,13.336,1177933,0
2000-02-07,13.336,13.466,13.294,13.384,1191735,0
2000-02-08,13.336,13.424,13.336,13.384,1091814,0
2000-02-09,13.384,13.466,13.164,13.164,1035636,0
2000-02-10,13.247,13.336,13.076,13.164,1248656,0
2000-02-11,13.164,13.247,13.076,13.206,660364,0
2000-02-14,13.206,13.336,13.164,13.206,2747035,0
2000-02-15,13.206,13.294,13.164,13.247,843814,0
2000-02-16,13.206,13.336,13.206,13.294,1470541,0
2000-02-17,13.294,13.384,13.164,13.164,1703267,0
2000-02-18,13.164,13.294,13.076,13.148,1236457,0
2000-02-22,13.076,13.164,12.987,13.026,1492348,0
2000-02-23,12.987,13.026,12.896,12.896,1822776,0
2000-02-24,12.896,12.987,12.728,12.808,3158284,0
2000-02-25,12.767,13.164,12.728,13.164,3176026,0
2000-02-28,13.116,13.116,12.46,12.728,3101736,0
2000-02-29,12.637,12.677,12.507,12.637,1051039,0
2000-03-01,12.637,12.637,12.331,12.637,960360,0
2000-03-02,12.547,12.547,12.149,12.331,594326,0
2000-03-03,12.37,12.46,12.287,12.37,1052021,0
2000-03-06,12.37,12.418,11.98,12.201,595311,0
2000-03-07,12.11,12.239,12.019,12.11,922414,0
2000-03-08,11.933,12.149,11.889,11.933,1016170,0
2000-03-09,11.98,12.11,11.933,11.98,930544,0
2000-03-10,12.201,12.418,12.11,12.239,1221181,0
2000-03-13,12.11,12.287,12.07,12.11,689807,0
2000-03-14,11.98,12.11,11.842,11.933,1130009,0
2000-03-15,11.933,12.507,11.933,12.507,4662091,0
2000-03-16,12.507,13.173,12.507,13.126,1958172,0
2000-03-17,12.996,13.035,12.507,12.547,1463640,0
2000-03-20,12.677,12.767,12.239,12.37,785045,0
2000-03-21,12.418,12.418,12.101,12.37,621184,0
2000-03-22,12.239,12.279,11.972,12.101,623281,0
2000-03-23,11.925,12.37,11.925,12.225,414576,0
2000-03-24,12.239,12.418,12.101,12.37,651864,0
2000-03-27,12.37,12.599,12.279,12.418,698061,0
2000-03-28,12.192,12.418,12.101,12.192,518186,0
2000-03-29,12.012,12.507,11.972,12.46,706074,0
2000-03-30,12.547,12.547,12.101,12.331,470510,0
2000-03-31,12.239,12.239,11.882,11.925,578310,0
2000-04-03,12.063,12.063,11.526,11.834,545045,0
2000-04-04,11.972,12.239,11.744,11.834,820648,0
2000-04-05,11.834,12.279,11.795,12.101,667142,0
2000-04-06,12.279,12.279,12.012,12.101,372442,0
2000-04-07,12.279,12.331,11.972,12.192,372566,0
2000-04-10,12.37,12.507,12.101,12.331,522499,0
2000-04-11,12.46,12.637,12.279,12.599,1521913,0
2000-04-12,12.599,13.126,12.599,13.035,1425942,0
2000-04-13,12.996,13.531,12.858,13.303,1000895,0
2000-04-14,13.126,13.66,12.946,13.126,807465,0
2000-04-17,13.035,13.441,12.637,13.441,881882,0
2000-04-18,13.353,13.482,13.085,13.214,735147,0
2000-04-19,13.173,13.303,12.767,13.214,441063,0
2000-04-20,13.263,13.263,12.905,13.126,490588,0
2000-04-24,12.996,13.66,12.996,13.126,806973,0
2000-04-25,13.085,13.353,12.905,13.353,803155,0
2000-04-26,13.303,13.531,13.173,13.441,462993,0
2000-04-27,13.173,13.353,12.767,12.905,344105,0
2000-04-28,12.815,13.531,12.728,13.214,1019251,0
2000-05-01,12.815,13.126,12.815,12.905,412112,0
2000-05-02,12.728,12.946,12.101,12.101,615395,0
2000-05-03,12.279,12.946,12.192,12.905,896295,0
2000-05-04,12.728,13.531,12.637,13.441,771738,0
2000-05-05,12.815,13.531,12.815,13.482,544428,0
2000-05-08,13.085,13.572,13.035,13.173,503156,0
2000-05-09,12.996,13.482,12.996,13.303,633506,0
2000-05-10,13.126,13.441,13.035,13.035,398928,0
2000-05-11,12.858,13.263,12.858,13.263,388085,0
2000-05-12,13.353,13.441,12.858,12.946,240737,0
2000-05-15,12.815,13.572,12.815,13.482,487632,0
2000-05-16,13.393,13.393,13.035,13.035,317245,0
2000-05-17,12.996,13.173,12.858,13.126,629192,0
2000-05-18,13.035,13.572,13.035,13.085,415933,0
2000-05-19,13.085,13.263,12.946,13.035,252691,0
2000-05-22,13.085,13.441,13.035,13.353,269812,0
2000-05-23,13.353,13.531,12.996,13.393,478886,0
2000-05-24,13.214,13.66,13.214,13.572,519666,0
2000-05-25,13.393,13.482,13.085,13.214,408295,0
2000-05-26,13.303,13.482,13.214,13.393,177411,0
2000-05-30,13.393,13.531,13.263,13.393,339425,0
2000-05-31,13.393,13.621,13.303,13.482,542334,0
2000-06-01,13.531,13.71,13.482,13.621,432191,0
2000-06-02,13.66,13.71,13.353,13.441,306899,0
2000-06-05,13.441,13.482,12.946,13.085,484556,0
2000-06-06,12.946,13.482,12.946,13.214,406568,0
2000-06-07,13.214,13.531,13.126,13.214,332524,0
2000-06-08,13.126,13.126,12.858,13.035,383774,0
2000-06-09,13.085,13.441,13.085,13.303,414823,0
2000-06-12,13.303,13.531,13.214,13.441,442787,0
2000-06-13,13.441,13.66,13.441,13.531,299011,0
2000-06-14,13.531,13.572,13.214,13.214,438598,0
2000-06-15,13.263,13.531,13.214,13.441,496872,0
2000-06-16,13.441,13.621,13.441,13.505,3472572,0
2000-06-19,13.441,13.66,13.393,13.572,1330708,0
2000-06-20,13.441,13.482,13.035,13.344,590632,0
2000-06-21,13.393,13.621,13.255,13.344,396832,0
2000-06-22,13.393,13.393,13.126,13.126,386857,0
2000-06-23,13.126,13.393,13.126,13.214,299011,0
2000-06-26,13.255,13.393,13.076,13.126,511411,0
2000-06-27,13.303,13.303,12.402,12.631,1143067,0
2000-06-28,12.581,13.482,12.264,12.759,625744,0
2000-06-29,12.759,12.808,12.443,12.531,395849,0
2000-06-30,12.354,12.581,12.225,12.264,1779038,0
2000-07-03,12.264,12.85,12.264,12.719,395603,0
2000-07-05,12.719,12.987,12.402,12.531,910710,0
2000-07-06,12.531,12.987,12.493,12.938,1121508,0
2000-07-07,12.808,13.076,12.808,12.938,461021,0
2000-07-10,12.938,13.393,12.896,13.255,589768,0
2000-07-11,13.303,13.344,13.035,13.344,369976,0
2000-07-12,13.441,13.482,13.214,13.393,631411,0
2000-07-13,13.164,13.393,13.164,13.344,819540,0
2000-07-14,13.344,13.572,13.255,13.572,523857,0
2000-07-17,13.572,13.572,13.214,13.531,1114116,0
2000-07-18,13.531,13.621,13.255,13.344,1038721,0
2000-07-19,13.393,13.441,13.035,13.126,704103,0
2000-07-20,13.035,13.441,13.035,13.214,844428,0
2000-07-21,13.164,13.214,12.938,13.076,376135,0
2000-07-24,12.896,13.214,12.85,13.164,470389,0
2000-07-25,13.126,13.303,13.076,13.303,367882,0
2000-07-26,13.126,13.126,12.85,12.866,599256,0
2000-07-27,12.987,13.303,12.987,13.164,312563,0
2000-07-28,13.126,13.393,13.126,13.393,336586,0
2000-07-31,13.482,13.71,13.303,13.531,1559000,0
2000-08-01,13.441,13.751,13.393,13.751,602704,0
2000-08-02,13.751,13.751,13.482,13.482,391042,0
2000-08-03,13.66,14.064,13.621,13.905,696091,0
2000-08-04,13.797,13.935,13.621,13.935,460896,0
2000-08-07,13.849,13.978,13.751,13.943,240125,0
2000-08-08,13.889,14.026,13.71,13.978,509688,0
2000-08-09,13.797,13.978,13.71,13.79,396955,0
2000-08-10,13.71,13.751,13.393,13.539,485541,0
2000-08-11,13.126,13.531,13.126,13.45,711737,0
2000-08-14,13.441,13.71,13.255,13.531,800690,0
2000-08-15,13.393,13.978,13.393,13.889,660856,0
2000-08-16,13.71,14.156,13.71,14.123,541597,0
2000-08-17,14.064,14.251,13.935,14.156,578064,0
2000-08-18,14.156,14.204,14.064,14.064,505499,0
2000-08-21,14.064,14.251,14.026,14.064,436258,0
2000-08-22,13.935,14.115,13.935,13.978,331040,0
2000-08-23,13.621,13.935,13.572,13.849,486157,0
2000-08-24,13.751,13.797,13.531,13.531,289648,0
2000-08-25,13.531,13.66,13.441,13.482,242214,0
2000-08-28,13.441,13.797,13.344,13.66,316751,0
2000-08-29,13.214,13.66,13.214,13.344,592602,0
2000-08-30,13.344,13.621,13.344,13.531,402377,0
2000-08-31,13.482,14.156,13.441,14.081,1724703,0
2000-09-01,14.026,14.204,13.66,14.123,1062864,0
2000-09-05,13.978,14.204,13.935,14.064,457083,0
2000-09-06,13.978,14.251,13.978,14.115,589768,0
2000-09-07,14.115,14.294,13.978,14.064,731202,0
2000-09-08,14.064,14.251,14.064,14.227,663321,0
2000-09-11,14.251,14.749,14.251,14.62,845905,0
2000-09-12,14.611,14.7,14.344,14.473,379089,0
2000-09-13,14.611,14.787,14.433,14.433,664550,0
2000-09-14,14.433,14.562,14.204,14.433,539378,0
2000-09-15,14.38,14.7,14.38,14.527,3654788,0
2000-09-18,14.519,14.657,14.38,14.641,641023,0
2000-09-19,14.611,14.657,14.204,14.245,802665,0
2000-09-20,14.156,14.245,14.018,14.156,566114,0
2000-09-21,14.107,14.335,13.79,13.84,332892,0
2000-09-22,14.018,14.156,13.702,13.79,386236,0
2000-09-25,13.84,13.927,13.79,13.88,320821,0
2000-09-26,13.79,14.519,13.79,14.433,501800,0
2000-09-27,14.433,14.611,14.38,14.527,855884,0
2000-09-28,14.433,14.7,14.38,14.571,1066685,0
2000-09-29,14.838,15.341,14.838,15.22,1526845,0
2000-10-02,15.203,15.341,14.934,15.163,761267,0
2000-10-03,15.112,15.3,14.838,14.934,485541,0
2000-10-04,14.975,15.25,14.657,14.749,696460,0
2000-10-05,14.657,14.934,14.433,14.473,315891,0
2000-10-06,14.335,14.796,14.335,14.796,316627,0
2000-10-09,14.611,15.024,14.611,14.7,444755,0
2000-10-10,14.796,14.975,14.433,14.519,576339,0
2000-10-11,14.7,14.975,14.38,14.611,501436,0
2000-10-12,14.611,14.975,14.433,14.611,451286,0
2000-10-13,14.571,14.796,14.571,14.657,246897,0
2000-10-16,14.749,15.024,14.657,15.024,464472,0
2000-10-17,15.203,15.25,14.838,15.25,788616,0
2000-10-18,15.25,15.25,14.519,14.749,413216,0
2000-10-19,14.571,15.024,14.433,14.886,266855,0
2000-10-20,14.7,15.065,14.657,14.975,284844,0
2000-10-23,14.975,14.975,14.611,14.7,633874,0
2000-10-24,14.7,14.7,14.335,14.519,504636,0
2000-10-25,14.433,14.749,14.156,14.245,335354,0
2000-10-26,14.294,14.796,14.245,14.7,510670,0
2000-10-27,14.519,14.838,14.473,14.749,473340,0
2000-10-30,14.886,14.975,14.7,14.975,545659,0
2000-10-31,14.934,15.163,14.838,15.112,642867,0
2000-11-01,15.203,15.617,15.065,15.479,991281,0
2000-11-02,15.479,15.707,15.431,15.569,724674,0
2000-11-03,15.617,15.794,15.203,15.341,822497,0
2000-11-06,15.341,15.892,15.341,15.755,539994,0
2000-11-07,15.617,15.755,15.25,15.664,450180,0
2000-11-08,15.664,15.794,15.569,15.707,449567,0
2000-11-09,15.794,16.07,15.707,16.07,1014201,0
2000-11-10,15.983,16.258,15.892,16.161,454865,0
2000-11-13,16.07,16.395,15.932,16.03,579663,0
2000-11-14,16.03,16.12,15.794,15.892,395109,0
2000-11-15,15.892,16.161,15.617,16.07,695355,0
2000-11-16,15.932,16.437,15.932,16.299,314412,0
2000-11-17,16.347,16.801,16.258,16.713,606035,0
2000-11-20,16.761,17.215,16.713,17.127,584966,0
2000-11-21,17.215,17.62,16.989,17.62,1106355,0
2000-11-22,16.89,17.62,16.89,17.532,796254,0
2000-11-24,17.395,17.49,17.168,17.395,226937,0
2000-11-27,17.532,17.898,17.444,17.759,1434318,0
2000-11-28,17.759,18.173,17.582,17.858,685373,0
2000-11-29,17.858,18.084,17.62,17.898,513631,0
2000-11-30,17.987,18.084,17.168,17.858,690549,0
2000-12-01,17.719,17.946,17.257,17.759,439462,0
2000-12-04,17.582,18.036,17.582,17.858,419628,0
2000-12-05,17.898,17.898,17.532,17.858,699296,0
2000-12-06,17.858,17.898,17.127,17.444,777651,0
2000-12-07,17.353,17.719,17.257,17.669,503034,0
2000-12-08,17.076,17.168,15.892,16.761,1586228,0
2000-12-11,15.707,15.845,14.611,15.3,1751689,0
2000-12-12,15.341,16.258,15.341,16.258,1353497,0
2000-12-13,16.161,16.209,15.755,16.12,1011241,0
2000-12-14,15.983,16.395,15.707,15.983,1088985,0
2000-12-15,15.794,16.209,15.794,16.161,1054116,0
2000-12-18,16.12,16.89,15.707,16.851,1371487,0
2000-12-19,16.851,17.076,16.299,16.525,1207997,0
2000-12-20,16.614,16.851,16.525,16.713,955677,0
2000-12-21,16.614,17.215,16.161,17.174,2169096,0
2000-12-22,16.801,16.851,16.614,16.752,1406228,0
2000-12-26,16.801,16.989,16.614,16.989,624142,0
2000-12-27,16.989,17.314,16.851,17.174,548618,0
2000-12-28,17.174,17.174,16.851,17.036,664674,0
2000-12-29,16.989,17.174,16.713,17.174,802907,0
2001-01-02,16.989,17.036,16.437,16.614,711490,0
2001-01-03,16.713,16.801,16.201,16.249,1422859,0
2001-01-04,16.249,16.249,13.247,14.359,4147354,0
2001-01-05,14.398,15.048,14.22,14.449,1608773,0
2001-01-08,14.26,14.634,14.26,14.536,1156619,0
2001-01-09,14.22,14.725,13.897,14.683,861801,0
2001-01-10,14.634,14.683,14.081,14.585,835924,0
2001-01-11,14.359,14.359,12.97,13.432,1224260,0
2001-01-12,13.432,13.621,12.97,13.572,1103647,0
2001-01-16,13.943,13.943,12.784,13.572,1173134,0
2001-01-17,13.572,13.897,13.344,13.849,1460809,0
2001-01-18,13.986,14.123,13.849,14.035,730463,0
2001-01-19,14.398,14.398,13.797,13.986,885331,0
2001-01-22,13.986,14.311,13.943,14.081,695355,0
2001-01-23,14.173,14.497,13.943,13.986,858840,0
2001-01-24,14.123,14.863,13.986,14.771,2666832,0
2001-01-25,15.51,15.837,14.771,15.098,2665107,0
2001-01-26,15.098,15.602,14.497,14.959,597529,0
2001-01-29,14.959,15.51,14.78,15.294,1082206,0
2001-01-30,15.177,15.624,14.878,15.228,1419778,0
2001-01-31,15.259,15.51,14.7,15.048,982659,0
2001-02-01,15.048,15.177,14.398,14.871,1090833,0
2001-02-02,15.25,15.396,14.959,15.396,1661136,0
2001-02-05,15.365,15.761,15.112,15.724,681185,0
2001-02-06,15.396,15.691,15.396,15.647,673423,0
2001-02-07,15.624,16.217,15.543,16.217,1019499,0
2001-02-08,15.916,16.242,15.877,16.07,633382,0
2001-02-09,15.877,16.663,15.877,16.614,1273666,0
2001-02-12,16.445,16.778,16.104,16.469,892600,0
2001-02-13,16.29,16.347,16.07,16.314,809932,0
2001-02-14,15.803,16.193,15.768,16.03,763852,0
2001-02-15,15.853,16.046,15.732,16.046,829398,0
2001-02-16,15.803,16.395,15.803,16.225,1438876,0
2001-02-20,16.104,16.266,15.803,16.104,969971,0
2001-02-21,16.176,16.429,16.104,16.201,661473,0
2001-02-22,16.03,16.323,15.698,16.193,532605,0
2001-02-23,16.016,16.381,15.916,16.323,692518,0
2001-02-26,16.347,16.722,16.193,16.412,600114,0
2001-02-27,16.323,16.599,16.249,16.478,652729,0
2001-02-28,16.478,16.51,16.209,16.51,463980,0
2001-03-01,16.104,16.51,16.104,16.388,562661,0
2001-03-02,16.282,16.784,16.168,16.737,701022,0
2001-03-05,16.567,16.792,16.469,16.722,491330,0
2001-03-06,16.989,16.989,16.584,16.73,472727,0
2001-03-07,16.989,17.428,16.947,17.428,1127295,0
2001-03-08,17.174,17.678,17.174,17.532,779749,0
2001-03-09,17.508,17.532,16.989,17.103,507347,0
2001-03-12,17.103,17.322,16.851,17.052,586687,0
2001-03-13,16.989,17.136,16.541,17.014,390062,0
2001-03-14,16.769,17.03,16.518,16.868,1128903,0
2001-03-15,16.868,17.112,16.614,17.068,3810396,0
2001-03-16,16.989,17.197,16.429,16.623,1322451,0
2001-03-19,16.914,17.191,16.639,17.168,478395,0
2001-03-20,16.761,16.981,16.429,16.73,678598,0
2001-03-21,16.461,16.989,16.461,16.614,447719,0
2001-03-22,16.501,16.687,15.624,16.217,1408572,0
2001-03-23,16.054,16.079,15.526,15.732,655187,0
2001-03-26,16.429,17.305,16.266,17.174,1598672,0
2001-03-27,17.022,17.361,17.014,17.103,987585,0
2001-03-28,17.248,17.322,17.06,17.206,746236,0
2001-03-29,17.174,17.361,17.022,17.314,451535,0
2001-03-30,17.174,17.54,17.136,17.386,549358,0
2001-04-02,17.248,17.759,17.174,17.395,841471,0
2001-04-03,17.395,17.515,17.103,17.353,771861,0
2001-04-04,17.54,17.598,17.136,17.353,565006,0
2001-04-05,17.353,18.108,17.076,18.036,1232636,0
2001-04-06,17.953,18.182,16.412,16.648,2802478,0
2001-04-09,16.876,17.361,16.843,17.298,1252964,0
2001-04-10,17.475,18.287,17.475,18.036,1162656,0
2001-04-11,17.661,18.1,17.54,17.807,632517,0
2001-04-12,17.85,17.995,17.62,17.735,706438,0
2001-04-16,17.881,18.862,17.881,18.702,1663475,0
2001-04-17,18.702,19.626,18.702,19.48,2186838,0
2001-04-18,19.788,19.861,19.058,19.358,1649308,0
2001-04-19,18.816,19.301,18.515,18.74,1311609,0
2001-04-20,18.855,18.937,18.214,18.254,1342533,0
2001-04-23,18.296,19.213,18.272,19.195,1093910,0
2001-04-24,19.375,20.089,19.246,20.064,2018052,0
2001-04-25,20.089,20.161,19.633,19.716,909357,0
2001-04-26,19.9,20.736,19.813,20.278,1425818,0
2001-04-27,20.907,21.241,20.338,21.071,1851727,0
2001-04-30,21.054,21.054,20.382,20.658,1578468,0
2001-05-01,20.649,20.868,20.423,20.64,894695,0
2001-05-02,20.753,20.76,20.307,20.622,1426929,0
2001-05-03,20.538,20.942,20.177,20.26,1326025,0
2001-05-04,19.935,20.529,19.9,20.382,843568,0
2001-05-07,21.095,21.128,20.338,20.691,867467,0
2001-05-08,20.723,20.942,20.569,20.925,633999,0
2001-05-09,20.925,21.354,20.829,21.087,1093664,0
2001-05-10,21.282,21.317,20.9,21.047,605415,0
2001-05-11,21.095,21.362,21.047,21.201,458314,0
2001-05-14,21.161,21.178,20.907,20.982,726519,0
2001-05-15,21.095,21.095,20.606,20.715,1093540,0
2001-05-16,20.691,20.821,20.493,20.682,1544463,0
2001-05-17,20.753,20.796,20.423,20.538,1232020,0
2001-05-18,20.462,20.745,20.382,20.439,1150214,0
2001-05-21,20.493,21.233,20.462,21.111,775804,0
2001-05-22,21.273,21.273,20.989,21.144,717528,0
2001-05-23,21.144,21.257,20.868,20.9,1888316,0
2001-05-24,20.907,20.907,20.462,20.691,469031,0
2001-05-25,20.836,20.836,19.879,20.064,842579,0
2001-05-29,19.976,20.008,19.416,19.806,843568,0
2001-05-30,19.935,20.347,19.838,20.161,957404,0
2001-05-31,19.976,20.493,19.927,20.382,695355,0
2001-06-01,20.382,20.382,19.993,20.269,532110,0
2001-06-04,20.423,20.577,20.252,20.415,368622,0
2001-06-05,20.415,20.493,19.993,20.089,424923,0
2001-06-06,19.935,20.115,19.659,19.942,784798,0
2001-06-07,20.347,20.355,19.601,19.847,702004,0
2001-06-08,19.676,19.893,19.504,19.788,357781,0
2001-06-11,19.676,20.047,19.676,19.95,445746,0
2001-06-12,19.95,20.338,19.813,20.307,838637,0
2001-06-13,20.493,20.538,19.65,19.684,532970,0
2001-06-14,19.763,19.771,18.595,18.986,867589,0
2001-06-15,19.186,19.667,19.058,19.262,947055,0
2001-06-18,18.725,19.65,18.725,19.641,4789974,0
2001-06-19,20.729,20.769,20.017,20.562,3325227,0
2001-06-20,20.745,20.9,20.355,20.729,1289433,0
2001-06-21,20.745,20.787,20.017,20.154,1523640,0
2001-06-22,20.148,20.252,19.855,20.161,927957,0
2001-06-25,20.502,20.622,19.83,20.307,696587,0
2001-06-26,20.307,20.907,20.03,20.562,880524,0
2001-06-27,20.364,20.76,19.935,20.415,973297,0
2001-06-28,20.631,21.104,20.462,20.715,573136,0
2001-06-29,20.545,20.778,20.131,20.606,950750,0
2001-07-02,20.613,20.942,20.468,20.804,623156,0
2001-07-03,20.883,20.907,20.577,20.876,151662,0
2001-07-05,21.062,21.062,20.845,21.047,921428,0
2001-07-06,20.989,21.104,20.658,20.9,1033789,0
2001-07-09,21.031,21.031,20.446,20.745,410017,0
2001-07-10,20.883,20.942,20.715,20.86,670098,0
2001-07-11,20.933,21.023,20.462,20.723,545537,0
2001-07-12,20.577,20.836,20.355,20.723,422215,0
2001-07-13,20.658,20.876,20.52,20.729,475069,0
2001-07-16,20.883,21.006,20.649,20.813,863401,0
2001-07-17,20.916,21.006,20.468,20.622,474454,0
2001-07-18,20.038,20.729,19.796,19.95,1099949,0
2001-07-19,20.047,20.462,20.03,20.446,569809,0
2001-07-20,20.577,20.769,19.684,19.821,869316,0
2001-07-23,19.748,19.788,18.878,18.992,894202,0
2001-07-24,19.032,19.108,18.092,18.287,1339082,0
2001-07-25,18.352,19.262,18.1,19.092,729727,0
2001-07-26,19.016,19.31,18.694,19.213,626975,0
2001-07-27,19.075,19.383,18.8,19.367,671944,0
2001-07-30,19.032,19.31,18.662,19.186,715680,0
2001-07-31,19.213,19.221,18.848,19.13,393383,0
2001-08-01,18.946,19.601,18.887,19.4,550712,0
2001-08-02,19.213,19.739,19.213,19.676,603691,0
2001-08-03,19.676,20.024,19.569,19.861,696460,0
2001-08-06,19.521,19.788,19.246,19.716,872764,0
2001-08-07,20.047,20.201,19.796,20.177,1158593,0
2001-08-08,20.177,20.177,19.806,19.893,660364,0
2001-08-09,19.708,20.131,19.618,20.047,483817,0
2001-08-10,19.9,20.161,19.755,20.064,319833,0
2001-08-13,20.047,20.244,19.861,20.14,370715,0
2001-08-14,20.089,20.244,19.935,20.148,426647,0
2001-08-15,20.131,20.169,19.547,19.886,459543,0
2001-08-16,19.893,20.148,19.487,19.935,743152,0
2001-08-17,19.9,20.131,19.641,19.879,608985,0
2001-08-20,19.788,20.024,19.788,19.959,681185,0
2001-08-21,19.83,20.08,19.813,19.855,324514,0
2001-08-22,19.796,20.08,19.788,20.038,351126,0
2001-08-23,19.993,20.161,19.976,20.161,436505,0
2001-08-24,20.161,20.729,20.148,20.562,585703,0
2001-08-27,20.545,20.959,20.391,20.723,481351,0
2001-08-28,20.622,20.821,20.598,20.658,504142,0
2001-08-29,20.729,20.836,20.577,20.682,484308,0
2001-08-30,20.769,20.845,20.364,20.631,441186,0
2001-08-31,20.502,20.729,20.244,20.423,337572,0
2001-09-04,20.606,20.852,20.399,20.484,414083,0
2001-09-05,20.675,20.813,20.462,20.667,661101,0
2001-09-06,20.468,20.852,20.391,20.729,1335880,0
2001-09-07,20.883,20.883,20.545,20.577,656545,0
2001-09-10,20.355,20.729,20.14,20.285,653956,0
2001-09-17,20.047,20.064,19.609,19.83,515355,0
2001-09-18,19.942,19.942,19.221,19.626,6441866,0
2001-09-19,19.439,19.594,18.644,19.195,693506,0
2001-09-20,19.367,19.367,18.457,18.878,942251,0
2001-09-21,18.076,18.644,17.946,18.489,1019620,0
2001-09-24,18.686,18.725,18.036,18.238,669234,0
2001-09-25,18.238,18.457,17.995,18.343,740321,0
2001-09-26,18.725,18.725,17.695,18.116,522254,0
2001-09-27,17.971,18.384,17.768,18.214,492686,0
2001-09-28,18.402,18.894,18.36,18.841,490224,0
2001-10-01,18.8,19.04,18.532,18.963,337206,0
2001-10-02,19.025,19.633,18.887,19.594,717035,0
2001-10-03,19.562,20.001,19.383,19.927,461518,0
2001-10-04,19.732,20.235,19.221,19.886,552439,0
2001-10-05,19.9,20.307,19.562,20.001,628085,0
2001-10-08,20.001,20.26,19.755,19.968,349403,0
2001-10-09,19.293,19.708,18.954,19.116,1141839,0
2001-10-10,19.178,19.577,19.116,19.577,428371,0
2001-10-11,19.594,19.601,19.025,19.124,440939,0
2001-10-12,18.869,19.101,18.532,18.662,646317,0
2001-10-15,18.572,18.862,18.125,18.418,945204,0
2001-10-16,18.418,19.092,18.418,18.986,411002,0
2001-10-17,19.025,19.025,18.644,18.765,454617,0
2001-10-18,18.644,18.855,17.85,18.14,676750,0
2001-10-19,18.149,18.731,18.149,18.489,436629,0
2001-10-22,18.489,18.979,18.343,18.833,435029,0
2001-10-23,18.8,18.841,18.312,18.36,608001,0
2001-10-24,18.555,18.555,17.466,17.605,893093,0
2001-10-25,16.744,17.62,16.744,17.59,860814,0
2001-10-26,17.466,17.466,16.93,16.947,608862,0
2001-10-29,16.818,17.353,16.809,17.06,633136,0
2001-10-30,17.127,17.282,16.882,17.16,563775,0
2001-10-31,17.022,18.076,16.93,17.807,1084179,0
2001-11-01,17.695,17.953,17.453,17.881,514738,0
2001-11-02,17.703,17.873,17.361,17.557,385251,0
2001-11-05,17.768,18.254,17.768,18.036,525704,0
2001-11-06,17.881,18.254,17.768,18.158,296916,0
2001-11-07,18.158,18.254,17.751,17.898,285089,0
2001-11-08,17.937,18.418,17.937,18.23,323898,0
2001-11-09,18.076,18.41,17.962,18.263,211785,0
2001-11-12,18.23,18.442,17.735,18.303,231743,0
2001-11-13,18.116,18.182,17.807,18.092,320571,0
2001-11-14,18.092,18.312,17.515,17.62,530751,0
2001-11-15,17.62,17.62,17.052,17.598,740199,0
2001-11-16,17.695,17.946,17.508,17.728,288785,0
2001-11-19,17.735,17.881,17.508,17.873,355931,0
2001-11-20,17.735,17.962,17.654,17.928,237041,0
2001-11-21,17.775,17.807,17.282,17.59,275231,0
2001-11-23,17.62,17.921,17.508,17.873,119630,0
2001-11-26,17.921,17.946,17.482,17.605,260818,0
2001-11-27,17.411,17.728,17.197,17.54,339177,0
2001-11-28,17.508,17.508,16.973,17.273,449567,0
2001-11-29,17.273,17.428,16.899,17.353,339425,0
2001-11-30,17.182,17.638,17.112,17.628,574615,0
2001-12-03,17.628,17.906,17.16,17.687,619951,0
2001-12-04,17.85,18.076,17.54,17.962,1053133,0
2001-12-05,18.149,18.206,17.971,18.092,660114,0
2001-12-06,18.149,18.23,17.85,17.873,660239,0
2001-12-07,17.962,18.644,17.946,18.572,1057444,0
2001-12-10,18.418,18.425,18.125,18.125,852806,0
2001-12-11,18.125,18.125,17.49,17.565,787630,0
2001-12-12,17.719,17.889,17.298,17.807,790836,0
2001-12-13,17.842,18.002,17.499,17.898,539994,0
2001-12-14,17.712,18.116,17.62,18.051,729479,0
2001-12-17,17.865,18.238,17.865,18.125,396094,0
2001-12-18,18.116,18.433,17.928,18.352,626975,0
2001-12-19,18.312,19.032,18.254,19.032,964429,0
2001-12-20,18.992,19.186,18.878,19.148,731450,0
2001-12-21,19.342,19.383,18.515,18.515,1548774,0
2001-12-24,18.457,18.653,18.457,18.58,458438,0
2001-12-26,18.653,19.025,18.635,18.773,424186,0
2001-12-27,18.848,19.075,18.748,19.001,268334,0
2001-12-28,18.92,19.032,18.71,18.929,342254,0
2001-12-31,18.808,19.317,18.8,18.878,510426,0
2002-01-02,18.841,19.066,18.319,19.049,497365,0
2002-01-03,18.954,19.075,18.773,19.04,321557,0
2002-01-04,18.954,19.213,18.833,19.178,344105,0
2002-01-07,19.148,19.301,18.731,19.221,403857,0
2002-01-08,19.221,19.383,19.148,19.334,671450,0
2002-01-09,19.246,19.65,19.229,19.27,800198,0
2002-01-10,19.262,19.455,19.229,19.254,538021,0
2002-01-11,19.254,19.496,19.178,19.213,697694,0
2002-01-14,19.229,19.641,19.229,19.432,635968,0
2002-01-15,19.641,19.806,19.504,19.724,972066,0
2002-01-16,19.732,19.935,19.383,19.569,593587,0
2002-01-17,19.609,19.684,19.416,19.547,652476,0
2002-01-18,19.383,19.577,19.301,19.432,515105,0
2002-01-22,19.439,19.529,19.108,19.237,388332,0
2002-01-23,19.229,19.432,19.195,19.432,424433,0
2002-01-24,19.455,19.601,19.139,19.229,908122,0
2002-01-25,19.229,19.229,18.92,19.04,693135,0
2002-01-28,18.848,19.116,18.773,18.954,688944,0
2002-01-29,18.954,19.032,18.222,18.457,1050420,0
2002-01-30,18.457,18.54,18.011,18.352,1478054,0
2002-01-31,18.433,18.449,18.149,18.418,932025,0
2002-02-01,18.222,18.523,18.222,18.464,496257,0
2002-02-04,18.343,18.433,17.873,18.076,568578,0
2002-02-05,18.263,18.303,17.842,17.937,591123,0
2002-02-06,17.613,17.953,17.458,17.499,945454,0
2002-02-07,17.532,17.669,17.322,17.49,931654,0
2002-02-08,17.532,17.759,17.378,17.712,578555,0
2002-02-11,17.759,18.036,17.458,17.995,603569,0
2002-02-12,17.921,18.188,17.842,18.028,847388,0
2002-02-13,18.149,18.222,17.881,18.076,901470,0
2002-02-14,18.272,18.326,17.995,18.158,326609,0
2002-02-15,18.108,18.272,17.946,18.059,486770,0
2002-02-19,17.946,18.076,17.865,17.889,656791,0
2002-02-20,17.768,18.076,17.613,18.076,327344,0
2002-02-21,18.036,18.108,17.719,17.799,422704,0
2002-02-22,17.799,18.076,17.613,17.971,371331,0
2002-02-25,17.783,17.962,17.466,17.515,747837,0
2002-02-26,17.378,17.678,17.378,17.524,674037,0
2002-02-27,17.613,17.613,17.282,17.335,753997,0
2002-02-28,17.335,17.353,17.127,17.168,848370,0
2002-03-01,17.152,17.453,17.036,17.444,1123975,0
2002-03-04,17.419,17.881,17.419,17.85,859333,0
2002-03-05,17.768,18.254,17.687,18.254,608742,0
2002-03-06,18.343,18.653,18.076,18.653,723074,0
2002-03-07,18.653,18.765,18.376,18.515,504513,0
2002-03-08,18.635,18.725,18.41,18.595,740321,0
2002-03-11,18.572,18.862,18.418,18.816,571657,0
2002-03-12,18.627,18.725,18.384,18.644,345335,0
2002-03-13,18.609,18.662,18.36,18.532,250839,0
2002-03-14,18.343,18.449,18.149,18.41,1219210,0
2002-03-15,18.653,18.902,18.457,18.572,4403490,0
2002-03-18,18.572,18.71,18.166,18.67,474695,0
2002-03-19,18.841,18.848,18.603,18.74,633627,0
2002-03-20,18.725,18.878,18.498,18.694,294700,0
2002-03-21,18.662,19.277,18.662,19.254,612560,0
2002-03-22,19.409,19.594,19.032,19.342,832727,0
2002-03-25,19.262,19.504,19.156,19.27,465335,0
2002-03-26,19.116,19.423,19.075,19.148,438107,0
2002-03-27,19.148,19.351,18.963,19.262,931776,0
2002-03-28,19.229,19.618,19.195,19.547,848734,0
2002-04-01,19.464,19.667,19.301,19.547,736625,0
2002-04-02,19.813,20.235,19.739,20.209,1058550,0
2002-04-03,20.089,20.154,19.724,19.879,1151078,0
2002-04-04,19.813,19.813,19.342,19.464,1068904,0
2002-04-05,19.351,19.504,19.221,19.293,769398,0
2002-04-08,19.075,19.708,19.058,19.633,1054365,0
2002-04-09,19.771,19.771,19.392,19.439,562539,0
2002-04-10,19.351,20.001,19.31,20.001,605659,0
2002-04-11,19.893,19.968,19.351,19.351,533220,0
2002-04-12,19.392,19.423,19.049,19.416,461763,0
2002-04-15,19.504,19.601,19.195,19.472,690055,0
2002-04-16,19.504,19.968,19.416,19.909,551700,0
2002-04-17,19.855,20.154,19.739,20.122,567592,0
2002-04-18,20.122,20.201,19.927,20.161,437241,0
2002-04-19,20.185,20.185,19.959,20.122,275725,0
2002-04-22,20.14,20.194,19.771,19.861,471494,0
2002-04-23,19.229,19.504,19.116,19.472,3328428,0
2002-04-24,19.547,19.586,19.27,19.439,5827953,0
2002-04-25,19.455,19.9,19.455,19.748,7072047,0
2002-04-26,19.813,20.285,19.813,20.169,3720949,0
2002-04-29,20.14,20.226,19.935,19.976,1404381,0
2002-04-30,19.968,19.968,19.732,19.87,1739490,0
2002-05-01,20.008,20.148,19.893,20.064,1712633,0
2002-05-02,20.161,20.185,19.909,20.185,1425569,0
2002-05-03,20.235,20.244,20.008,20.122,724427,0
2002-05-06,20.122,20.399,20.017,20.047,969725,0
2002-05-07,20.047,20.115,19.351,19.351,1997599,0
2002-05-08,19.375,19.569,18.878,19.521,1730375,0
2002-05-09,19.504,19.609,19.04,19.375,1110298,0
2002-05-10,19.464,19.569,18.719,18.887,1629961,0
2002-05-13,18.457,18.92,18.402,18.862,1391445,0
2002-05-14,19.04,19.351,18.848,19.277,1589063,0
2002-05-15,19.286,19.392,19.13,19.195,1133462,0
2002-05-16,19.195,19.195,18.808,18.946,848859,0
2002-05-17,18.92,18.92,18.532,18.862,1103275,0
2002-05-20,18.946,19.163,18.887,19.025,754981,0
2002-05-21,19.04,19.262,18.887,19.229,967629,0
2002-05-22,19.156,19.659,19.124,19.594,635353,0
2002-05-23,19.554,19.732,19.504,19.659,511658,0
2002-05-24,19.813,19.813,19.342,19.716,614164,0
2002-05-28,19.893,19.893,19.554,19.788,614041,0
2002-05-29,19.562,19.618,19.351,19.392,932640,0
2002-05-30,19.392,19.423,19.139,19.334,1864420,0
2002-05-31,19.334,19.569,19.31,19.432,1332307,0
2002-06-03,19.423,19.432,19.04,19.124,1131981,0
2002-06-04,19.075,19.392,19.04,19.325,1504545,0
2002-06-05,19.325,19.325,18.731,18.862,889765,0
2002-06-06,18.765,18.824,18.28,18.319,996828,0
2002-06-07,18.263,18.808,18.182,18.587,629934,0
2002-06-10,18.418,18.74,18.319,18.595,494162,0
2002-06-11,18.572,18.653,18.263,18.303,610469,0
2002-06-12,18.263,18.618,18.197,18.449,788372,0
2002-06-13,18.418,18.841,18.418,18.644,840361,0
2002-06-14,18.425,18.719,17.953,18.433,677982,0
2002-06-17,18.498,18.862,18.418,18.824,705209,0
2002-06-18,18.765,18.979,18.71,18.929,4336467,0
2002-06-19,18.572,19.116,18.54,18.58,993994,0
2002-06-20,18.603,18.782,18.402,18.603,1070626,0
2002-06-21,18.173,18.725,18.173,18.635,1024915,0
2002-06-24,18.686,18.848,18.158,18.384,1257523,0
2002-06-25,18.393,18.449,17.898,18.028,1493457,0
2002-06-26,18.028,18.028,17.395,17.582,1430373,0
2002-06-27,17.466,18.051,16.899,17.036,2070287,0
2002-06-28,17.076,17.654,17.052,17.378,2336284,0
2002-07-01,17.466,17.687,17.29,17.378,901470,0
2002-07-02,17.378,17.378,16.567,16.769,1278468,0
2002-07-03,16.752,16.801,15.602,15.941,3116642,0
2002-07-05,15.862,16.137,15.691,15.999,566114,0
2002-07-08,16.016,16.137,15.741,15.845,1223272,0
2002-07-09,15.845,15.899,14.918,14.951,1999201,0
2002-07-10,14.951,14.959,13.986,14.62,3559309,0
2002-07-11,14.62,14.918,13.978,14.838,1816121,0
2002-07-12,14.91,14.91,14.32,14.771,1573541,0
2002-07-15,14.804,15.487,14.22,15.487,1949550,0
2002-07-16,15.316,15.462,14.886,14.975,1359289,0
2002-07-17,15.033,15.267,14.934,15.121,2246469,0
2002-07-18,15.112,15.121,14.771,14.845,2100473,0
2002-07-19,14.725,14.732,13.702,13.814,1625527,0
2002-07-22,13.384,13.605,12.954,13.312,2423507,0
2002-07-23,13.32,14.051,12.434,12.565,3062064,0
2002-07-24,12.565,13.986,12.166,13.742,2416241,0
2002-07-25,13.742,14.641,13.734,14.603,2261252,0
2002-07-26,14.603,15.081,14.407,14.968,1978625,0
2002-07-29,15.324,15.552,15.324,15.494,1826223,0
2002-07-30,15.577,16.314,15.561,16.299,1413501,0
2002-07-31,16.249,16.679,16.07,16.648,1521792,0
2002-08-01,16.648,16.882,16.29,16.599,3097670,0
2002-08-02,16.784,16.989,16.113,16.152,2009055,0
2002-08-05,16.161,16.679,16.161,16.591,1854316,0
2002-08-06,16.591,16.882,16.323,16.347,1366560,0
2002-08-07,16.533,16.679,16.235,16.584,1240770,0
2002-08-08,16.761,17.036,16.388,16.938,1143440,0
2002-08-09,16.938,17.197,16.722,17.094,754981,0
2002-08-12,16.956,17.395,16.679,17.386,1460560,0
2002-08-13,17.248,17.265,16.639,16.639,779867,0
2002-08-14,16.501,17.482,16.501,17.435,813628,0
2002-08-16,17.314,18.044,16.882,16.923,1172515,0
2002-08-19,17.076,17.661,16.956,17.59,761883,0
2002-08-20,17.582,17.687,17.076,17.305,505129,0
2002-08-21,17.314,17.783,17.144,17.742,634369,0
2002-08-22,17.661,18.418,17.661,18.36,847016,0
2002-08-23,18.173,18.254,17.661,17.881,495396,0
2002-08-26,18.084,18.326,17.928,18.312,475439,0
2002-08-27,18.369,18.532,18.1,18.343,724921,0
2002-08-28,18.343,18.343,17.98,18.158,651864,0
2002-08-29,18.36,18.36,17.898,18.125,2282935,0
2002-08-30,18.149,18.929,17.98,18.848,1320479,0
2002-09-03,18.848,18.848,18.059,18.369,1210582,0
2002-09-04,18.326,18.457,17.85,18.36,1692921,0
2002-09-05,18.296,18.303,17.353,17.598,1971234,0
2002-09-06,18.019,18.059,17.62,17.712,904182,0
2002-09-09,17.703,17.768,17.335,17.628,977854,0
2002-09-10,17.661,17.661,16.761,16.868,1218593,0
2002-09-11,17.273,17.419,17.036,17.24,1373702,0
2002-09-12,17.232,17.282,16.679,16.744,749437,0
2002-09-13,16.679,17.118,16.567,17.044,676997,0
2002-09-17,16.784,16.923,16.152,16.209,1317157,0
2002-09-18,16.176,16.672,15.892,16.452,1428530,0
2002-09-19,16.371,16.412,15.983,15.991,1280316,0
2002-09-20,15.999,15.999,15.494,15.747,1537439,0
2002-09-23,15.577,15.647,15.008,15.211,1920721,0
2002-09-24,15.024,15.146,14.465,14.627,1690947,0
2002-09-25,14.902,15.259,14.796,15.098,1873659,0
2002-09-26,15.098,15.647,15.008,15.577,1312348,0
2002-09-27,15.561,15.82,15.294,15.38,1049679,0
2002-09-30,15.235,15.82,14.934,15.617,997812,0
2002-10-01,15.617,16.209,15.405,16.168,1427051,0
2002-10-02,16.152,16.371,16.054,16.161,1665941,0
2002-10-03,16.12,16.331,15.647,15.776,1632553,0
2002-10-04,15.656,15.664,15.033,15.308,2247945,0
2002-10-07,15.308,15.794,15.146,15.259,1387873,0
2002-10-08,15.259,15.259,14.064,14.741,3440171,0
2002-10-09,14.741,14.741,13.531,13.531,4245790,0
2002-10-10,13.531,14.91,13.271,14.627,2792008,0
2002-10-11,14.821,15.056,14.49,14.665,1173621,0
2002-10-14,14.302,14.732,14.189,14.665,1561954,0
2002-10-15,14.902,15.024,14.482,14.627,1402165,0
2002-10-16,14.627,14.657,13.978,14.123,2809749,0
2002-10-17,14.107,14.627,14.026,14.416,1275016,0
2002-10-18,14.44,14.44,14.073,14.26,1736291,0
2002-10-21,14.425,15.543,14.302,15.543,2484124,0
2002-10-22,15.543,16.533,15.494,16.062,2725970,0
2002-10-23,16.07,16.567,16.07,16.347,1659777,0
2002-10-24,16.533,16.648,16.34,16.371,1563189,0
2002-10-25,16.371,16.485,15.975,16.323,1133093,0
2002-10-28,16.492,17.052,16.469,16.973,1156744,0
2002-10-29,16.965,17.127,16.818,17.076,1144917,0
2002-10-30,17.118,17.549,17.085,17.54,793792,0
2002-10-31,17.54,17.687,17.361,17.598,1521913,0
2002-11-01,17.532,17.873,17.305,17.792,1057444,0
2002-11-04,17.98,18.603,17.921,18.36,1440975,0
2002-11-05,18.36,18.36,17.638,17.751,1529801,0
2002-11-06,17.759,18.197,17.669,18.188,1604956,0
2002-11-07,18.188,18.23,17.458,17.49,1123852,0
2002-11-08,17.411,17.719,17.103,17.273,1056091,0
2002-11-11,17.127,17.419,16.973,17.322,588536,0
2002-11-12,17.361,17.598,16.705,16.737,1868975,0
2002-11-13,16.722,16.907,16.55,16.73,1036742,0
2002-11-14,16.73,17.386,16.73,17.386,870302,0
2002-11-15,17.386,17.881,17.386,17.605,954077,0
2002-11-18,17.605,17.799,17.49,17.524,563034,0
2002-11-19,17.524,17.646,17.282,17.453,674161,0
2002-11-20,17.403,17.873,17.369,17.646,666153,0
2002-11-21,17.565,18.238,17.565,17.971,1210582,0
2002-11-22,18.158,18.442,17.898,18.369,1529431,0
2002-11-25,18.369,18.515,18.044,18.188,926481,0
2002-11-26,18.28,18.343,18.108,18.245,909603,0
2002-11-27,18.245,18.425,18.116,18.28,728371,0
2002-11-29,18.402,18.515,18.197,18.418,428371,0
2002-12-02,18.954,18.954,18.472,18.635,1778296,0
2002-12-03,18.635,18.878,18.457,18.595,1120892,0
2002-12-04,18.515,18.756,18.092,18.116,1443806,0
2002-12-05,18.149,18.442,17.921,17.962,523119,0
2002-12-06,17.921,18.149,17.759,18.116,601721,0
2002-12-09,18.084,18.555,18.067,18.326,699172,0
2002-12-10,18.402,18.515,18.173,18.23,1273541,0
2002-12-11,18.28,18.595,18.002,18.532,917240,0
2002-12-12,18.48,19.04,18.442,19.032,825450,0
2002-12-13,19.032,19.27,18.748,18.8,1306313,0
2002-12-16,18.841,19.367,18.816,19.367,654571,0
2002-12-17,19.432,19.569,19.246,19.301,448578,0
2002-12-18,19.237,19.455,19.016,19.116,1783104,0
2002-12-19,19.116,19.195,18.472,18.791,2159119,0
2002-12-20,18.67,18.791,17.898,18.627,1980349,0
2002-12-23,18.595,18.662,18.36,18.425,1573785,0
2002-12-24,18.312,18.472,18.245,18.457,471616,0
2002-12-26,18.464,18.791,18.464,18.644,538519,0
2002-12-27,18.848,18.979,18.384,18.472,639786,0
2002-12-30,18.555,18.902,18.442,18.869,655681,0
2002-12-31,18.992,18.992,18.71,18.992,648165,0
2003-01-02,19.009,19.569,19.009,19.569,1423599,0
2003-01-03,19.577,20.056,19.577,19.942,1443436,0
2003-01-06,19.942,20.883,19.918,20.796,2624697,0
2003-01-07,20.475,20.529,19.755,20.131,1187176,0
2003-01-08,20.154,20.475,20.115,20.468,759539,0
2003-01-09,20.468,20.468,19.893,20.194,1422983,0
2003-01-10,20.226,20.226,19.909,20.14,775190,0
2003-01-13,20.038,20.038,19.554,19.577,1143440,0
2003-01-14,19.659,19.886,19.409,19.886,889395,0
2003-01-15,19.968,19.968,19.432,19.763,589523,0
2003-01-16,20.08,20.089,19.618,19.855,1230910,0
2003-01-17,19.755,19.821,19.512,19.601,921922,0
2003-01-21,19.716,19.763,19.512,19.594,747837,0
2003-01-22,19.633,19.684,19.286,19.594,999910,0
2003-01-23,19.594,19.942,19.594,19.716,799950,0
2003-01-24,19.676,19.676,19.058,19.058,971450,0
2003-01-27,18.954,19.009,18.627,18.731,782700,0
2003-01-28,18.937,19.156,18.894,18.986,814982,0
2003-01-29,18.869,18.963,18.678,18.902,677489,0
2003-01-30,18.902,19.101,18.869,18.946,960853,0
2003-01-31,18.946,19.48,18.946,19.358,1164751,0
2003-02-03,19.716,19.9,19.618,19.755,1238182,0
2003-02-04,19.472,19.569,19.375,19.439,1221056,0
2003-02-05,19.512,19.633,19.108,19.139,813750,0
2003-02-06,18.954,19.358,18.954,19.213,856624,0
2003-02-07,19.293,19.293,18.719,18.765,1249394,0
2003-02-10,18.954,18.954,18.653,18.833,885577,0
2003-02-11,18.869,18.911,18.312,18.464,919825,0
2003-02-12,18.352,18.418,18.1,18.182,722948,0
2003-02-13,18.149,18.71,17.915,18.54,1058426,0
2003-02-14,18.54,18.946,18.54,18.862,758063,0
2003-02-18,18.862,19.156,18.791,18.911,748084,0
2003-02-19,18.979,18.979,18.627,18.782,976007,0
2003-02-20,19.472,19.708,19.237,19.594,2886995,0
2003-02-21,19.633,19.976,19.577,19.855,1208611,0
2003-02-24,19.855,20.131,19.821,19.976,1773003,0
2003-02-25,19.796,20.252,19.676,19.788,1140108,0
2003-02-26,19.83,19.838,19.286,19.342,1060401,0
2003-02-27,19.351,19.351,18.489,18.498,4722830,0
2003-02-28,18.595,18.869,18.449,18.627,1982323,0
2003-03-03,18.911,18.911,18.472,18.472,1235102,0
2003-03-04,18.48,18.547,18.369,18.369,1666676,0
2003-03-05,18.108,18.222,17.865,18.067,2016450,0
2003-03-06,18.067,18.303,18.059,18.14,1603845,0
2003-03-07,18.149,18.433,18.134,18.384,1345737,0
2003-03-10,18.312,18.384,18.108,18.173,912557,0
2003-03-11,18.173,18.36,18.108,18.149,1288573,0
2003-03-12,18.108,18.149,17.865,18.125,1644378,0
2003-03-13,18.23,18.498,18.125,18.498,1379986,0
2003-03-14,18.609,18.765,18.555,18.725,986848,0
2003-03-17,18.725,19.009,18.702,18.992,4257003,0
2003-03-18,19.032,19.221,18.902,19.221,1452429,0
2003-03-19,19.221,19.325,19.083,19.325,974528,0
2003-03-20,19.325,19.993,19.325,19.806,1669636,0
2003-03-21,20.269,20.373,20.008,20.307,1566636,0
2003-03-24,20.307,20.338,19.667,19.667,1318757,0
2003-03-25,19.806,20.423,19.806,20.399,1784088,0
2003-03-26,20.194,20.209,19.676,19.879,2078296,0
2003-03-27,19.886,20.338,19.886,20.3,1521792,0
2003-03-28,20.3,20.382,20.209,20.252,1211444,0
2003-03-31,20.008,20.338,19.993,20.26,877569,0
2003-04-01,20.316,20.364,20.089,20.355,1470416,0
2003-04-02,20.355,20.475,20.194,20.252,939294,0
2003-04-03,20.293,20.307,20.106,20.161,1006191,0
2003-04-04,20.226,20.415,20.08,20.3,842331,0
2003-04-07,20.373,20.933,20.373,20.462,1267872,0
2003-04-08,20.462,20.682,20.373,20.408,1326519,0
2003-04-09,20.415,20.577,20.03,20.08,839131,0
2003-04-10,20.089,20.706,20.024,20.598,1646966,0
2003-04-11,20.658,20.868,20.468,20.868,1650044,0
2003-04-14,21.062,21.387,20.829,21.324,2918782,0
2003-04-15,21.241,21.516,21.062,21.5,2041091,0
2003-04-16,21.835,21.915,21.469,21.541,1648691,0
2003-04-17,21.454,21.525,21.308,21.344,996704,0
2003-04-21,21.429,21.576,21.344,21.429,861554,0
2003-04-22,21.429,21.623,21.216,21.623,1730498,0
2003-04-23,21.591,21.654,21.308,21.654,857978,0
2003-04-24,21.654,22.118,21.616,22.003,914900,0
2003-04-25,21.948,22.087,21.616,21.802,1269471,0
2003-04-28,21.754,22.038,21.754,22.003,871655,0
2003-04-29,21.995,22.108,21.841,21.874,1203193,0
2003-04-30,21.849,21.94,21.671,21.785,1600518,0
2003-05-01,21.308,21.509,20.293,20.408,3634463,0
2003-05-02,20.089,20.391,19.806,19.813,3081651,0
2003-05-05,19.927,20.177,19.886,20.169,2054518,0
2003-05-06,20.169,20.285,19.968,20.285,1181752,0
2003-05-07,20.285,20.285,19.724,19.838,2252011,0
2003-05-08,19.562,19.968,19.521,19.806,1624417,0
2003-05-09,19.87,20.098,19.847,20.047,870548,0
2003-05-12,20.131,20.235,19.984,20.154,2157142,0
2003-05-13,20.154,20.502,20.154,20.453,2505440,0
2003-05-14,20.453,20.613,20.331,20.462,866481,0
2003-05-15,20.453,20.682,20.43,20.52,1439000,0
2003-05-16,20.493,21.233,20.493,21.233,1303849,0
2003-05-19,21.224,21.233,20.699,20.778,1450458,0
2003-05-20,20.787,21.023,20.753,20.86,1588075,0
2003-05-21,20.836,21.249,20.769,21.031,1289186,0
2003-05-22,21.104,21.671,21.104,21.516,1535345,0
2003-05-23,21.591,22.605,21.509,22.281,1573413,0
2003-05-27,22.159,22.322,21.965,22.314,1342780,0
2003-05-28,22.281,22.305,21.956,22.012,826193,0
2003-05-29,22.012,22.296,21.736,21.835,1494936,0
2003-05-30,21.841,22.231,21.841,22.133,822865,0
2003-06-02,22.216,22.653,22.133,22.572,1091692,0
2003-06-03,22.444,22.598,22.314,22.54,948534,0
2003-06-04,22.565,23.027,22.46,23.01,1010993,0
2003-06-05,23.002,23.002,22.638,22.799,738968,0
2003-06-06,23.01,23.174,22.653,22.661,823854,0
2003-06-09,22.483,22.711,22.377,22.491,467182,0
2003-06-10,22.557,22.621,22.201,22.605,722334,0
2003-06-11,22.646,22.849,22.548,22.849,1371726,0
2003-06-12,23.052,23.345,22.84,23.345,1101058,0
2003-06-13,23.345,23.483,23.165,23.254,917611,0
2003-06-16,23.262,23.646,23.214,23.646,912311,0
2003-06-17,23.604,23.604,23.182,23.515,1158962,0
2003-06-18,23.499,23.668,23.408,23.586,3424154,0
2003-06-19,23.537,23.578,23.1,23.384,1276249,0
2003-06-20,23.7,23.863,23.458,23.491,1640926,0
2003-06-23,23.537,23.646,23.449,23.466,1058061,0
2003-06-24,23.466,23.546,23.091,23.399,1135428,0
2003-06-25,23.399,23.733,23.303,23.32,797119,0
2003-06-26,23.376,23.57,23.285,23.515,889274,0
2003-06-27,23.458,23.62,23.174,23.174,1424091,0
2003-06-30,23.223,23.303,23.052,23.156,849232,0
2003-07-01,23.165,23.182,22.808,23.125,1384052,0
2003-07-02,23.132,23.352,23.091,23.32,1010869,0
2003-07-03,23.399,23.399,23.132,23.132,525088,0
2003-07-07,23.294,23.612,23.294,23.311,1115595,0
2003-07-08,23.32,23.384,22.97,23.148,1351649,0
2003-07-09,23.132,23.139,22.727,22.727,809932,0
2003-07-10,22.694,22.75,22.36,22.393,1080481,0
2003-07-11,22.401,22.799,22.401,22.694,574122,0
2003-07-14,22.694,23.052,22.605,22.881,810176,0
2003-07-15,23.052,23.052,22.621,22.711,940894,0
2003-07-16,22.889,22.97,22.339,22.419,724307,0
2003-07-17,22.427,22.605,22.281,22.46,554533,0
2003-07-18,22.727,22.922,22.581,22.914,723441,0
2003-07-21,22.873,22.889,22.167,22.36,1059539,0
2003-07-22,22.289,22.499,22.231,22.41,954444,0
2003-07-23,22.468,22.565,22.255,22.557,756337,0
2003-07-24,22.605,22.832,22.41,22.523,855517,0
2003-07-25,22.523,22.962,22.483,22.881,583361,0
2003-07-28,22.646,22.646,22.548,22.646,767427,0
2003-07-29,22.686,22.808,22.491,22.581,646932,0
2003-07-30,22.727,22.792,22.435,22.532,726157,0
2003-07-31,22.711,22.759,22.565,22.588,550961,0
2003-08-01,22.36,22.661,22.36,22.46,854286,0
2003-08-04,22.46,22.719,22.209,22.719,777285,0
2003-08-05,22.646,22.825,22.331,22.385,1280563,0
2003-08-06,22.385,22.557,22.238,22.393,1142574,0
2003-08-07,22.322,22.799,22.322,22.646,1156374,0
2003-08-08,22.727,22.832,22.581,22.661,664919,0
2003-08-11,22.727,22.889,22.646,22.686,402624,0
2003-08-12,22.686,23.108,22.661,23.1,434782,0
2003-08-13,23.116,23.132,22.832,22.873,515725,0
2003-08-14,22.808,23.214,22.808,23.214,923524,0
2003-08-15,23.132,23.23,22.849,23.182,265254,0
2003-08-18,22.931,23.246,22.825,22.986,595064,0
2003-08-19,23.132,23.207,22.993,23.1,969971,0
2003-08-20,23.108,23.458,23.061,23.361,731202,0
2003-08-21,23.254,23.863,23.254,23.692,714820,0
2003-08-22,23.7,23.7,23.108,23.254,945577,0
2003-08-25,23.214,23.57,23.214,23.562,521022,0
2003-08-26,23.507,23.838,23.392,23.83,954077,0
2003-08-27,23.776,23.815,23.578,23.646,724061,0
2003-08-28,23.741,23.822,23.637,23.808,541227,0
2003-08-29,23.776,24.155,23.724,24.146,529152,0
2003-09-02,24.267,24.473,24.212,24.414,1149969,0
2003-09-03,24.423,24.481,24.267,24.465,813013,0
2003-09-04,24.465,24.528,24.259,24.335,763482,0
2003-09-05,24.293,24.39,24.008,24.091,883607,0
2003-09-08,24.008,24.228,23.929,24.146,625744,0
2003-09-09,24.155,24.18,23.975,23.984,619337,0
2003-09-10,23.993,24.399,23.984,24.189,1272555,0
2003-09-11,24.293,24.619,24.259,24.457,787262,0
2003-09-12,24.31,24.399,24.137,24.399,547634,0
2003-09-15,24.399,24.399,24.189,24.32,478272,0
2003-09-16,24.351,24.52,24.293,24.489,787017,0
2003-09-17,24.481,24.489,23.838,23.863,1747131,0
2003-09-18,23.946,24.198,23.913,24.107,5592143,0
2003-09-19,23.905,24.146,23.905,24.123,970465,0
2003-09-22,24.123,24.129,23.776,23.87,577450,0
2003-09-23,23.87,23.984,23.758,23.854,759295,0
2003-09-24,23.905,24.075,23.838,23.937,845414,0
2003-09-25,23.937,24.091,23.637,23.724,953704,0
2003-09-26,23.7,23.946,23.62,23.716,676873,0
2003-09-29,23.7,24.025,23.562,24.025,951488,0
2003-09-30,23.946,23.975,23.692,23.83,821512,0
2003-10-01,23.955,24.406,23.863,24.399,1124345,0
2003-10-02,24.399,24.627,24.293,24.603,761638,0
2003-10-03,24.757,25.073,24.724,24.895,1141096,0
2003-10-06,24.895,24.958,24.627,24.88,815353,0
2003-10-07,24.715,24.804,24.431,24.675,732312,0
2003-10-08,24.675,24.675,23.084,23.091,4735641,0
2003-10-09,22.931,23.474,22.931,23.376,11252169,0
2003-10-10,23.376,23.53,23.254,23.27,1419167,0
2003-10-13,23.458,23.458,22.993,23.052,1185078,0
2003-10-14,23.078,23.078,22.734,22.914,1560970,0
2003-10-15,22.914,23.132,22.768,23.084,1882773,0
2003-10-16,23.084,23.2,23.002,23.084,1127421,0
2003-10-17,23.116,23.214,22.907,23.027,660364,0
2003-10-20,22.986,23.1,22.889,23.1,535930,0
2003-10-21,22.808,22.931,22.557,22.703,2179689,0
2003-10-22,22.727,23.018,22.711,22.808,1016046,0
2003-10-23,22.768,22.897,22.646,22.817,599134,0
2003-10-24,22.727,22.849,22.711,22.719,1095759,0
2003-10-27,22.889,22.889,22.427,22.686,1014569,0
2003-10-28,22.646,22.776,22.427,22.776,965532,0
2003-10-29,22.694,22.881,22.629,22.768,818061,0
2003-10-30,22.768,22.784,22.572,22.605,708903,0
2003-10-31,22.727,22.727,22.507,22.565,756337,0
2003-11-03,22.686,22.808,22.679,22.792,1020321,0
2003-11-04,22.703,22.711,22.516,22.548,739628,0
2003-11-05,22.532,22.679,22.231,22.36,1177690,0
2003-11-06,22.565,23.035,22.516,22.993,1441587,0
2003-11-07,22.97,23.035,22.605,22.849,780732,0
2003-11-10,22.75,22.849,22.377,22.477,821142,0
2003-11-11,22.444,22.491,22.216,22.401,1033296,0
2003-11-12,22.401,22.646,22.346,22.646,647920,0
2003-11-13,22.646,22.646,22.339,22.468,486403,0
2003-11-14,22.435,22.613,22.201,22.289,533341,0
2003-11-17,22.209,22.289,21.745,21.932,686609,0
2003-11-18,21.915,21.915,21.42,21.429,1054607,0
2003-11-19,21.558,21.924,21.395,21.909,6133737,0
2003-11-20,21.909,22.118,21.663,21.901,1143315,0
2003-11-21,21.901,21.932,21.632,21.932,1146644,0
2003-11-24,21.956,22.377,21.932,22.377,908369,0
2003-11-25,22.346,22.646,22.281,22.613,1084055,0
2003-11-26,22.638,22.768,22.499,22.743,642867,0
2003-11-28,22.694,22.986,22.629,22.986,607631,0
2003-12-01,22.986,22.986,22.703,22.889,913053,0
2003-12-02,22.75,22.799,22.646,22.719,1122252,0
2003-12-03,22.922,22.922,22.679,22.727,1176827,0
2003-12-04,22.832,22.97,22.686,22.939,677857,0
2003-12-05,22.939,23.707,22.939,23.62,2739772,0
2003-12-08,23.466,23.684,23.399,23.537,1014078,0
2003-12-09,23.53,23.53,23.165,23.32,895555,0
2003-12-10,23.32,23.417,23.182,23.182,967139,0
2003-12-11,23.214,23.303,23.1,23.156,945204,0
2003-12-12,23.19,23.262,23.002,23.214,619464,0
2003-12-15,23.294,23.507,23.207,23.254,987466,0
2003-12-16,23.132,23.254,22.84,22.993,1036869,0
2003-12-17,22.986,23.078,22.694,22.97,1656697,0
2003-12-18,23.052,23.675,22.993,23.629,1501097,0
2003-12-19,23.458,23.57,23.277,23.562,1772509,0
2003-12-22,23.562,24.146,23.554,24.146,1462409,0
2003-12-23,24.146,24.351,24.068,24.189,909230,0
2003-12-24,24.107,24.237,24.051,24.155,239750,0
2003-12-26,24.267,24.343,24.114,24.228,180123,0
2003-12-29,24.343,24.431,24.212,24.399,687712,0
2003-12-30,24.399,24.512,24.327,24.399,411493,0
2003-12-31,24.399,24.528,24.285,24.399,535190,0
2004-01-02,24.39,24.578,24.375,24.512,846523,0
2004-01-05,24.528,24.742,24.221,24.39,815598,0
2004-01-06,24.39,24.56,24.366,24.512,1087874,0
2004-01-07,24.512,24.634,24.335,24.537,1288076,0
2004-01-08,24.537,24.552,24.267,24.399,877814,0
2004-01-09,24.351,24.649,24.293,24.473,643607,0
2004-01-12,24.489,24.603,24.18,24.212,461642,0
2004-01-13,24.212,24.293,23.955,24.137,793915,0
2004-01-14,24.137,24.619,24.137,24.619,836667,0
2004-01-15,24.698,24.698,24.358,24.489,646563,0
2004-01-16,24.489,24.821,24.44,24.772,1002988,0
2004-01-20,24.757,25.073,24.684,25.057,1318879,0
2004-01-21,25.041,25.519,24.911,25.47,1315432,0
2004-01-22,25.406,25.796,25.276,25.712,1237072,0
2004-01-23,25.712,26.039,25.682,25.934,1217361,0
2004-01-26,25.942,25.942,25.291,25.552,673790,0
2004-01-27,25.728,25.821,25.47,25.511,1357932,0
2004-01-28,25.65,25.728,25.243,25.357,1392308,0
2004-01-29,25.357,25.728,25.316,25.445,1236207,0
2004-01-30,25.365,25.429,25.13,25.276,821142,0
2004-02-02,25.203,25.357,25.057,25.105,980072,0
2004-02-03,25.105,25.243,24.958,25.196,1293994,0
2004-02-04,25.162,25.162,24.895,25.079,983151,0
2004-02-05,25.041,25.187,25.032,25.105,1223272,0
2004-02-06,25.114,25.276,25,25.276,546524,0
2004-02-09,25.17,25.203,25,25.009,649394,0
2004-02-10,25.009,25.398,24.958,25.382,886315,0
2004-02-11,25.243,25.591,25.073,25.582,831364,0
2004-02-12,25.325,25.511,25.307,25.406,597653,0
2004-02-13,25.39,25.436,25.17,25.17,345335,0
2004-02-17,25.178,25.406,25.153,25.283,603691,0
2004-02-18,25.187,25.34,25.187,25.243,819172,0
2004-02-19,25.406,25.504,25.162,25.17,762622,0
2004-02-20,25.243,25.243,25,25.114,902085,0
2004-02-23,25.138,25.203,25.032,25.087,627961,0
2004-02-24,25.365,25.56,25.21,25.47,1558260,0
2004-02-25,25.406,25.771,25.365,25.625,1146026,0
2004-02-26,25.445,25.771,25.445,25.712,1073832,0
2004-02-27,25.307,25.858,25.307,25.728,1447501,0
2004-03-01,26.136,26.371,26.056,26.282,1318634,0
2004-03-02,26.282,26.363,26.136,26.299,1100440,0
2004-03-03,26.291,26.516,26.248,26.516,1112392,0
2004-03-04,26.46,26.746,26.42,26.662,652476,0
2004-03-05,26.662,26.777,26.575,26.753,1017772,0
2004-03-08,26.753,26.762,26.646,26.704,552439,0
2004-03-09,26.704,26.704,26.438,26.558,864880,0
2004-03-10,26.639,26.662,26.136,26.241,685003,0
2004-03-11,26.073,26.299,25.72,25.737,681310,0
2004-03-12,25.625,26.039,25.599,25.901,543937,0
2004-03-15,25.728,25.918,25.634,25.821,599380,0
2004-03-16,25.972,26.168,25.866,26.073,910217,0
2004-03-17,26.177,26.746,26.16,26.688,1077649,0
2004-03-18,26.478,26.478,25.893,25.942,990179,0
2004-03-19,25.812,26.056,25.674,25.689,965782,0
2004-03-22,25.689,25.712,25.299,25.487,885947,0
2004-03-23,25.406,25.445,25.087,25.414,975637,0
2004-03-24,25.316,25.421,25.218,25.357,733545,0
2004-03-25,25.406,25.511,25.349,25.357,889274,0
2004-03-26,25.243,25.406,25.162,25.187,1034036,0
2004-03-29,25.243,25.34,25,25.316,889642,0
2004-03-30,25.325,25.918,25.252,25.875,904917,0
2004-03-31,25.875,25.964,25.689,25.812,793420,0
2004-04-01,25.771,26.136,25.771,25.981,689436,0
2004-04-02,25.981,26.21,25.843,26.065,722948,0
2004-04-05,25.972,26.095,25.893,26.065,786278,0
2004-04-06,26.065,26.118,25.78,26.056,864629,0
2004-04-07,26.056,26.256,25.934,26.127,1026767,0
2004-04-08,26.127,26.299,26.056,26.065,732928,0
2004-04-12,26.088,26.225,25.712,25.746,741555,0
2004-04-13,25.704,25.764,25.096,25.243,915636,0
2004-04-14,25.528,25.617,25.203,25.406,1534602,0
2004-04-15,25.406,25.566,25.17,25.357,1074201,0
2004-04-16,25.445,25.445,25.196,25.382,1352760,0
2004-04-19,25.382,25.429,25.252,25.291,798224,0
2004-04-20,25.283,25.543,25.162,25.365,930054,0
2004-04-21,25.365,25.365,25.057,25.325,814365,0
2004-04-22,25.203,25.704,25.162,25.582,676382,0
2004-04-23,25.445,25.927,25.445,25.764,915267,0
2004-04-26,25.755,25.852,25.599,25.771,645334,0
2004-04-27,25.764,25.764,25.566,25.689,808083,0
2004-04-28,25.566,25.599,25.283,25.34,1640436,0
2004-04-29,25.608,26.056,25.26,25.487,2641825,0
2004-04-30,25.487,25.804,25.421,25.771,1539039,0
2004-05-03,25.728,26.16,25.582,26.16,1382204,0
2004-05-04,26.095,26.371,26.047,26.339,1177194,0
2004-05-05,26.363,26.762,26.291,26.696,1545320,0
2004-05-06,26.688,26.762,26.591,26.73,1529801,0
2004-05-07,26.624,26.688,25.988,26.145,1557893,0
2004-05-10,25.972,25.972,25.414,25.445,1456248,0
2004-05-11,25.453,25.56,25.196,25.283,1254445,0
2004-05-12,25.283,25.436,25,25.429,1112145,0
2004-05-13,25.406,25.487,25.252,25.382,660364,0
2004-05-14,25.382,25.788,25.316,25.682,710629,0
2004-05-17,25.566,25.617,25.17,25.496,1035883,0
2004-05-18,25.504,25.591,25.333,25.333,980441,0
2004-05-19,25.566,25.746,25.114,25.226,775434,0
2004-05-20,25.226,25.487,25.218,25.325,534820,0
2004-05-21,25.365,25.599,25.203,25.34,1168569,0
2004-05-24,25.487,25.643,25.372,25.543,886315,0
2004-05-25,25.543,26.291,25.382,26.291,773336,0
2004-05-26,26.356,26.478,26.103,26.348,624390,0
2004-05-27,26.363,26.753,26.348,26.738,789354,0
2004-05-28,26.777,27.118,26.746,27.084,1461054,0
2004-06-01,27.084,27.144,26.893,26.989,1160563,0
2004-06-02,27.068,27.175,26.899,27.152,831985,0
2004-06-03,27.395,27.677,27.127,27.127,2885025,0
2004-06-04,27.19,27.475,26.963,26.981,1194440,0
2004-06-07,27.11,27.814,27.077,27.814,1388857,0
2004-06-08,27.76,27.76,27.402,27.509,864015,0
2004-06-09,27.565,27.694,27.5,27.509,1088985,0
2004-06-10,27.516,28.029,27.509,28.022,1308532,0
2004-06-14,27.883,28.271,27.799,28.124,1370131,0
2004-06-15,28.166,28.328,27.848,27.914,1168199,0
2004-06-16,28.044,28.166,27.752,27.921,1025287,0
2004-06-17,27.921,28.013,27.792,28.004,1080976,0
2004-06-18,27.921,28.099,27.898,28.083,1431732,0
2004-06-21,27.961,28.058,27.875,28.013,1087997,0
2004-06-22,28.004,28.16,27.841,28.074,1351649,0
2004-06-23,28.083,28.124,27.799,27.961,847388,0
2004-06-24,27.995,28.16,27.97,28.051,819294,0
2004-06-25,28.004,28.058,27.806,27.979,884467,0
2004-06-28,28.004,28.228,27.921,27.986,1116951,0
2004-06-29,27.736,27.841,27.45,27.613,1026150,0
2004-06-30,27.597,27.952,27.5,27.944,892722,0
2004-07-01,27.883,28.013,27.573,27.814,907879,0
2004-07-02,27.718,28.204,27.718,28.058,524227,0
2004-07-06,28.004,28.188,27.898,28.166,706932,0
2004-07-07,28.044,28.319,28.044,28.246,1045616,0
2004-07-08,28.124,28.28,28.004,28.051,773215,0
2004-07-09,28.166,28.188,27.848,28.004,719871,0
2004-07-12,27.961,27.986,27.799,27.832,610711,0
2004-07-13,27.952,27.995,27.806,27.814,771738,0
2004-07-14,27.823,28.142,27.718,27.792,1527337,0
2004-07-15,27.883,28.312,27.848,28.262,1321466,0
2004-07-16,28.384,28.776,28.051,28.776,2715499,0
2004-07-19,28.707,29.213,28.571,29.183,1691564,0
2004-07-20,29.183,29.434,29.113,29.311,1549265,0
2004-07-21,29.545,29.545,28.742,28.742,1298673,0
2004-07-22,28.733,28.915,28.547,28.776,988452,0
2004-07-23,28.733,28.812,28.204,28.271,916746,0
2004-07-26,28.328,28.489,28.246,28.391,848983,0
2004-07-27,28.489,28.562,28.204,28.237,1269720,0
2004-07-28,28.368,28.604,28.142,28.521,724307,0
2004-07-29,28.653,28.929,28.595,28.88,633382,0
2004-07-30,28.812,29.018,28.725,29.018,669483,0
2004-08-02,29.018,29.213,28.821,29.174,1011857,0
2004-08-03,29.22,29.294,29.082,29.26,1677643,0
2004-08-04,29.26,29.594,29.104,29.594,1438876,0
2004-08-05,29.424,29.424,28.836,29.22,1745282,0
2004-08-06,29.22,29.57,28.929,29.294,1898545,0
2004-08-09,29.294,29.319,29.066,29.066,1084671,0
2004-08-10,29.22,29.22,28.707,28.929,1471035,0
2004-08-11,29.018,29.018,28.613,28.836,1313338,0
2004-08-12,28.923,28.923,28.629,28.845,725784,0
2004-08-13,28.974,29.001,28.707,28.836,711986,0
2004-08-16,28.898,29.22,28.798,29.001,930544,0
2004-08-17,29.22,29.22,28.951,29.095,801677,0
2004-08-18,29.095,29.521,29.089,29.496,806112,0
2004-08-19,29.303,29.708,29.156,29.545,1019499,0
2004-08-20,29.503,29.789,29.407,29.789,1002743,0
2004-08-23,29.789,29.822,29.472,29.512,688331,0
2004-08-24,29.609,29.634,29.095,29.205,2177720,0
2004-08-25,29.22,29.625,29.148,29.625,1106970,0
2004-08-26,29.617,29.617,29.327,29.464,672314,0
2004-08-27,29.503,29.536,29.351,29.381,460283,0
2004-08-30,29.381,29.407,29.227,29.311,477897,0
2004-08-31,29.311,29.374,29.183,29.343,1058426,0
2004-09-01,29.381,29.828,29.381,29.828,1103028,0
2004-09-02,29.675,30.006,29.675,29.951,720609,0
2004-09-03,29.993,30.014,29.609,29.935,658392,0
2004-09-07,29.993,30.185,29.935,30.185,533465,0
2004-09-08,30.023,30.023,29.65,29.716,573999,0
2004-09-09,29.869,29.951,29.545,29.594,963440,0
2004-09-10,29.708,29.733,29.48,29.578,631164,0
2004-09-13,29.625,29.675,29.488,29.634,671080,0
2004-09-14,29.747,29.822,29.554,29.789,1096129,0
2004-09-15,29.789,29.837,29.365,29.448,806359,0
2004-09-16,29.464,29.691,29.464,29.625,560937,0
2004-09-17,29.691,29.772,29.617,29.708,960235,0
2004-09-20,29.625,29.682,29.424,29.457,893955,0
2004-09-21,29.464,29.617,29.424,29.545,912436,0
2004-09-22,29.536,29.545,29.343,29.521,719871,0
2004-09-23,29.521,29.545,29.13,29.148,683402,0
2004-09-24,29.148,29.183,28.943,29.139,1074694,0
2004-09-27,28.936,29.303,28.836,29.251,792067,0
2004-09-28,29.26,29.457,29.213,29.415,721838,0
2004-09-29,29.374,29.512,29.22,29.424,1133955,0
2004-09-30,29.381,29.415,29.165,29.374,1489883,0
2004-10-01,29.457,29.763,29.311,29.625,920814,0
2004-10-04,29.625,29.975,29.625,29.789,1036009,0
2004-10-05,29.91,29.919,29.667,29.725,1116091,0
2004-10-06,29.862,29.993,29.634,29.993,626113,0
2004-10-07,29.993,30.014,29.586,29.65,449074,0
2004-10-08,29.278,30.023,29.278,30,723939,0
2004-10-11,30.032,30.032,29.855,29.993,379586,0
2004-10-12,30.032,30.253,30.023,30.185,1223518,0
2004-10-13,29.625,29.813,28.936,29.22,1807129,0
2004-10-14,29.26,29.269,29.027,29.075,882739,0
2004-10-15,29.381,29.822,29.311,29.496,1072965,0
2004-10-18,29.424,29.545,26.469,26.907,10290825,0
2004-10-19,26.907,26.907,25.162,26.494,10820716,0
2004-10-20,26.177,27.152,26.095,27.068,4191705,0
2004-10-21,27.19,27.466,27.084,27.345,3118981,0
2004-10-22,27.345,27.769,27.345,27.677,2943912,0
2004-10-25,27.677,27.961,27.677,27.875,2106758,0
2004-10-26,27.436,27.458,27.144,27.215,4592358,0
2004-10-27,27.206,27.58,27.168,27.336,1485572,0
2004-10-28,27.19,27.265,26.783,26.946,1785443,0
2004-10-29,26.868,27.289,26.868,27.223,964793,0
2004-11-01,27.436,27.769,27.273,27.727,2206795,0
2004-11-02,27.532,27.76,27.37,27.418,1335390,0
2004-11-03,27.622,28.212,27.58,28.176,1922447,0
2004-11-04,28.176,28.684,28.151,28.538,2228848,0
2004-11-05,28.529,29.018,28.262,28.691,1344014,0
2004-11-08,28.733,28.889,28.653,28.812,982534,0
2004-11-09,28.829,28.992,28.646,28.776,1215881,0
2004-11-10,28.812,29.183,28.768,29.044,2411681,0
2004-11-11,29.044,29.365,28.992,29.365,1755138,0
2004-11-12,29.464,29.869,29.389,29.869,1863922,0
2004-11-15,30,30,29.464,29.919,1117074,0
2004-11-16,29.919,30.081,29.789,29.935,1068781,0
2004-11-17,29.855,29.984,29.503,29.747,1282533,0
2004-11-18,29.667,30.436,29.625,30.299,2123388,0
2004-11-19,30.299,30.399,29.65,29.65,1578709,0
2004-11-22,29.733,30.161,29.667,30.131,1040689,0
2004-11-23,30.236,30.513,30.006,30.513,1156619,0
2004-11-24,30.427,30.746,30.032,30.679,1898053,0
2004-11-26,30.479,30.789,30.479,30.634,493177,0
2004-11-29,30.634,30.634,30.032,30.244,1042906,0
2004-11-30,30.244,30.244,29.901,30.014,1190505,0
2004-12-01,30.014,30.244,29.754,29.797,1420154,0
2004-12-02,29.667,29.813,29.286,29.464,1069273,0
2004-12-03,29.22,29.528,28.863,29.464,1763021,0
2004-12-06,29.286,29.48,29.22,29.343,1267256,0
2004-12-07,29.139,29.472,28.992,29.044,923276,0
2004-12-08,28.88,29.089,28.863,28.889,860198,0
2004-12-09,28.812,29.139,28.776,28.88,877814,0
2004-12-10,29.398,29.398,28.305,28.733,847752,0
2004-12-13,28.898,29.19,28.658,29.19,560446,0
2004-12-14,29.183,29.26,28.889,29.26,601598,0
2004-12-15,29.104,29.365,29.104,29.351,660114,0
2004-12-16,29.415,29.594,28.974,29.48,1119172,0
2004-12-17,29.278,30.056,29.278,30.032,1752674,0
2004-12-20,29.877,30.307,29.763,30.115,1633411,0
2004-12-21,30.115,30.332,29.951,30.006,1394895,0
2004-12-22,30.115,30.315,30.049,30.195,935966,0
2004-12-23,30.137,30.21,29.975,30.152,396587,0
2004-12-27,30.049,30.073,29.763,29.828,548250,0
2004-12-28,29.708,30.023,29.675,29.951,751535,0
2004-12-29,29.968,30.049,29.708,29.837,549975,0
2004-12-30,29.747,29.943,29.747,29.877,484799,0
2004-12-31,29.806,29.968,29.747,29.772,1097363,0
2005-01-03,29.708,29.828,29.311,29.464,791327,0
2005-01-04,29.381,29.65,29.303,29.389,1173008,0
2005-01-05,29.303,29.398,28.915,29.018,1043275,0
2005-01-06,29.22,29.278,28.974,29.278,1035392,0
2005-01-07,29.278,29.407,29.174,29.26,3323626,0
2005-01-10,29.26,29.464,29.26,29.343,796992,0
2005-01-11,29.424,29.472,29.139,29.311,603569,0
2005-01-12,29.389,29.389,28.836,29.089,1053008,0
2005-01-13,29.148,29.303,28.966,29.19,737119,0
2005-01-14,29.286,29.561,29.095,29.528,559214,0
2005-01-18,29.424,30.073,29.415,29.797,1091814,0
2005-01-19,29.877,29.91,29.578,29.642,830135,0
2005-01-20,29.586,29.716,29.415,29.578,882863,0
2005-01-21,29.488,29.659,29.234,29.26,671330,0
2005-01-24,29.251,29.625,29.227,29.398,573136,0
2005-01-25,29.57,29.725,29.365,29.448,995720,0
2005-01-26,29.424,29.862,29.303,29.797,1194814,0
2005-01-27,29.828,30,29.667,29.993,2024951,0
2005-01-28,30.014,30.014,29.545,29.951,975269,0
2005-01-31,29.975,30.236,29.901,30.21,926603,0
2005-02-01,30.152,30.391,30,30.332,1036501,0
2005-02-02,30.332,30.666,30.21,30.643,1038470,0
2005-02-03,30.522,30.911,30.307,30.867,943604,0
2005-02-04,30.764,31.582,30.764,31.582,1439490,0
2005-02-07,31.582,31.736,31.445,31.656,1803926,0
2005-02-08,32.264,32.346,31.728,31.965,2077187,0
2005-02-09,32.06,32.337,31.834,32.07,1690211,0
2005-02-10,32.304,32.516,32.143,32.395,1878215,0
2005-02-11,32.483,32.963,32.386,32.702,1276374,0
2005-02-14,32.809,33.068,32.606,32.872,1167829,0
2005-02-15,32.872,32.904,32.442,32.516,1303109,0
2005-02-16,32.507,32.752,32.467,32.735,890015,0
2005-02-17,32.694,32.809,32.377,32.467,1425691,0
2005-02-18,32.467,32.467,31.965,32.06,1969383,0
2005-02-22,32.06,32.2,31.785,31.882,3019686,0
2005-02-23,32.264,32.442,32.06,32.183,3508675,0
2005-02-24,32.191,32.264,32.077,32.125,2253984,0
2005-02-25,32.021,32.377,31.858,32.174,2272834,0
2005-02-28,32.143,32.752,32.143,32.467,1607911,0
2005-03-01,32.467,33.077,32.467,32.856,2356114,0
2005-03-02,32.71,33.019,32.54,32.784,856133,0
2005-03-03,32.913,32.994,32.386,32.621,1418305,0
2005-03-04,32.646,33.319,32.637,33.155,1052021,0
2005-03-07,33.293,34.236,33.293,34.236,2620260,0
2005-03-08,34.236,34.53,33.864,34.002,2527242,0
2005-03-09,33.644,33.766,33.124,33.155,1597068,0
2005-03-10,33.197,33.197,32.646,33.035,2185358,0
2005-03-11,32.752,33.026,32.46,32.46,1211201,0
2005-03-14,32.304,33.262,32.256,33.254,1788893,0
2005-03-15,33.319,33.498,32.896,33.001,1037484,0
2005-03-16,33.01,33.149,32.752,32.809,1347954,0
2005-03-17,32.896,33.28,32.872,33.109,1118676,0
2005-03-18,33.115,33.197,32.646,32.921,1991686,0
2005-03-21,32.921,33.172,32.758,33.142,1480148,0
2005-03-22,32.889,33.077,31.94,32.028,3837005,0
2005-03-23,31.867,31.957,31.283,31.842,2051193,0
2005-03-24,31.827,32.256,31.776,32.021,1065203,0
2005-03-28,32.06,32.377,32.037,32.159,822372,0
2005-03-29,32.103,32.256,31.597,31.597,1414974,0
2005-03-30,31.696,32.052,31.518,31.898,2020760,0
2005-03-31,31.94,32.426,31.898,32.337,967874,0
2005-04-01,32.467,32.694,32.256,32.499,1211444,0
2005-04-04,32.499,32.547,32.06,32.467,840114,0
2005-04-05,32.442,32.872,32.395,32.752,659994,0
2005-04-06,32.792,33.164,32.718,32.84,930299,0
2005-04-07,32.84,33.077,32.71,32.939,736253,0
2005-04-08,32.939,32.994,32.556,32.654,536668,0
2005-04-11,32.654,32.752,32.418,32.654,921675,0
2005-04-12,32.654,33.197,32.426,33.102,1407461,0
2005-04-13,33.019,33.019,32.654,32.718,896540,0
2005-04-14,32.637,32.752,32.159,32.159,989808,0
2005-04-15,32.021,32.232,31.353,31.353,1180525,0
2005-04-18,31.362,31.597,31.048,31.5,1192595,0
2005-04-19,31.5,32.313,31.483,32.304,810055,0
2005-04-20,32.224,32.256,31.362,31.362,1286969,0
2005-04-21,31.535,32.224,31.422,32.224,1129393,0
2005-04-22,32.103,32.467,32.086,32.337,871531,0
2005-04-25,32.337,32.67,32.33,32.467,1027258,0
2005-04-26,32.313,32.637,32.143,32.386,1112516,0
2005-04-27,32.467,32.718,32.183,32.426,887547,0
2005-04-28,32.418,32.418,31.728,31.802,861926,0
2005-04-29,31.858,32.825,31.721,32.775,1297440,0
2005-05-02,32.856,33.035,32.507,32.8,811655,0
2005-05-03,32.863,33.077,32.637,32.856,974158,0
2005-05-04,32.67,32.726,31.605,32.06,2638125,0
2005-05-05,32.33,32.346,31.576,31.638,1811315,0
2005-05-06,31.819,32.012,31.696,31.759,1065328,0
2005-05-09,31.736,31.842,31.314,31.842,1321958,0
2005-05-10,31.638,31.759,31.459,31.589,1334892,0
2005-05-11,31.551,31.811,31.38,31.696,1147632,0
2005-05-12,32.321,32.321,30.956,31.144,2534640,0
2005-05-13,31.314,31.371,30.089,30.697,2303266,0
2005-05-16,30.66,30.972,30.315,30.911,1440723,0
2005-05-17,30.963,31.589,30.926,31.451,2672132,0
2005-05-18,31.459,31.567,31.33,31.451,1512553,0
2005-05-19,31.451,31.622,31.362,31.535,2275172,0
2005-05-20,31.535,31.535,31.224,31.283,1468692,0
2005-05-23,31.33,31.38,31.153,31.321,1287954,0
2005-05-24,31.321,31.527,31.224,31.396,1242493,0
2005-05-25,31.396,31.527,31.224,31.291,1178430,0
2005-05-26,31.413,31.794,31.389,31.696,1336742,0
2005-05-27,31.736,31.891,31.696,31.834,1158100,0
2005-05-31,31.898,32.304,31.891,32.2,1845319,0
2005-06-01,32.143,32.411,32.028,32.296,1372843,0
2005-06-02,32.296,32.296,32.103,32.191,1272431,0
2005-06-03,32.183,32.411,32.134,32.289,1140360,0
2005-06-06,32.304,32.33,32.06,32.264,1921707,0
2005-06-07,32.264,32.758,32.191,32.224,1314320,0
2005-06-08,32.224,32.507,32.224,32.426,1255799,0
2005-06-09,32.467,32.467,32.239,32.402,839990,0
2005-06-10,32.386,32.597,32.321,32.507,638681,0
2005-06-13,32.426,32.718,32.304,32.71,771000,0
2005-06-14,32.58,32.752,32.451,32.547,848124,0
2005-06-15,32.589,32.67,32.296,32.402,1083684,0
2005-06-16,32.402,32.467,32.174,32.442,1077775,0
2005-06-17,32.46,32.68,32.239,32.572,2026059,0
2005-06-20,32.499,32.67,32.418,32.556,1919980,0
2005-06-21,32.402,32.863,32.321,32.589,3954294,0
2005-06-22,32.752,32.963,32.71,32.889,1618262,0
2005-06-23,32.896,33.223,32.67,33.155,2649833,0
2005-06-24,33.164,33.523,32.849,32.97,1627132,0
2005-06-27,32.97,33.18,32.752,33.085,882371,0
2005-06-28,33.094,33.189,32.994,33.18,986848,0
2005-06-29,33.223,33.327,33.077,33.262,1372104,0
2005-06-30,33.361,33.855,33.344,33.531,1559738,0
2005-07-01,33.562,33.952,33.531,33.943,1033666,0
2005-07-05,33.943,34.171,33.855,33.943,2516159,0
2005-07-06,33.943,34.091,33.514,33.798,1523392,0
2005-07-07,33.28,34.058,33.262,33.993,1098471,0
2005-07-08,33.888,34.116,33.806,34.091,1001877,0
2005-07-11,34.171,34.554,34.01,34.359,912311,0
2005-07-12,34.292,34.716,34.212,34.578,1091080,0
2005-07-13,34.586,34.634,34.341,34.538,634617,0
2005-07-14,34.578,34.846,34.254,34.301,1528689,0
2005-07-15,34.309,34.593,34.278,34.367,1046479,0
2005-07-18,34.367,34.497,34.278,34.285,646070,0
2005-07-19,34.325,34.479,34.285,34.367,792438,0
2005-07-20,34.171,34.659,34.171,34.593,806359,0
2005-07-21,34.513,34.513,33.888,34.082,1221303,0
2005-07-22,34.082,34.341,34.01,34.309,814734,0
2005-07-25,34.236,34.675,34.107,34.132,812025,0
2005-07-26,34.033,34.309,34.033,34.212,823483,0
2005-07-27,34.212,34.4,33.888,34.116,1001631,0
2005-07-28,34.139,34.497,34.073,34.375,662829,0
2005-07-29,34.292,34.643,34.292,34.497,804016,0
2005-08-01,34.578,34.617,33.888,34.107,1484955,0
2005-08-02,34.309,34.869,34.229,34.822,1323808,0
2005-08-03,34.634,35.496,34.578,35.047,1368034,0
2005-08-04,34.918,34.968,34.513,34.781,1584130,0
2005-08-05,34.698,34.707,33.943,34.091,1828687,0
2005-08-08,34.098,34.254,33.293,33.361,1428897,0
2005-08-09,33.847,34.156,33.691,34.082,1644131,0
2005-08-10,34.236,34.506,34.002,34.171,1392185,0
2005-08-11,34.171,34.569,34.132,34.497,1003728,0
2005-08-12,34.375,34.479,34.05,34.204,749561,0
2005-08-15,34.132,34.569,34.132,34.488,984510,0
2005-08-16,34.488,34.538,34.073,34.082,1079744,0
2005-08-17,34.091,34.617,34.091,34.513,3315984,0
2005-08-18,34.698,35.757,34.497,35.26,3144366,0
2005-08-19,35.26,35.445,34.927,35.308,1277605,0
2005-08-22,35.472,35.916,35.445,35.909,1236703,0
2005-08-23,35.793,36.12,35.766,35.949,1489638,0
2005-08-24,35.834,36.136,35.705,35.713,1334892,0
2005-08-25,35.868,35.998,35.634,35.895,1263559,0
2005-08-26,35.916,35.916,35.61,35.705,944589,0
2005-08-29,35.55,35.886,35.228,35.86,1182125,0
2005-08-30,35.713,36.024,35.519,35.916,1567375,0
2005-08-31,35.916,36.435,35.681,36.38,2211477,0
2005-09-01,36.363,36.957,36.159,36.931,1357070,0
2005-09-02,36.923,37.07,36.598,36.639,1384052,0
2005-09-06,36.648,37.061,36.607,36.672,1284507,0
2005-09-07,36.761,37.166,36.542,37.157,1290912,0
2005-09-08,36.834,37.004,36.501,36.51,1636863,0
2005-09-09,36.648,37.394,36.527,37.095,1137894,0
2005-09-12,37.15,37.248,36.744,36.77,1122987,0
2005-09-13,36.566,36.761,36.38,36.389,1128777,0
2005-09-14,36.542,37.287,36.397,37.257,1419044,0
2005-09-15,37.173,37.647,37.019,37.295,793544,0
2005-09-16,37.442,38.076,37.135,37.953,2042690,0
2005-09-19,37.961,38.343,37.76,37.929,938185,0
2005-09-20,37.947,38.003,37.273,37.273,1185942,0
2005-09-21,37.45,37.5,36.632,36.923,1390826,0
2005-09-22,36.963,37.095,36.201,36.811,1259617,0
2005-09-23,36.85,36.989,36.648,36.931,642747,0
2005-09-26,36.931,37.257,36.834,37.061,1028984,0
2005-09-27,36.826,36.923,36.534,36.858,1016170,0
2005-09-28,36.989,37.897,36.989,37.33,1438383,0
2005-09-29,37.142,38.093,36.997,37.988,798970,0
2005-09-30,37.849,38.499,37.849,38.196,982905,0
2005-10-03,38.067,38.636,38.067,38.547,980939,0
2005-10-04,38.393,38.847,37.639,37.709,1417686,0
2005-10-05,37.703,37.849,36.363,36.419,1593743,0
2005-10-06,36.419,36.68,34.805,35.252,2105154,0
2005-10-07,35.42,35.757,35.3,35.688,1125206,0
2005-10-10,35.688,35.688,34.983,35.266,1238551,0
2005-10-11,35.445,35.981,35.397,35.404,1150831,0
2005-10-12,35.228,35.713,34.83,35.023,1413004,0
2005-10-13,34.918,35.252,34.431,34.738,2343178,0
2005-10-14,34.927,35.202,34.569,34.854,739702,0
2005-10-17,34.861,35.655,34.617,35.137,1011735,0
2005-10-18,35.211,35.26,34.333,34.675,1272923,0
2005-10-19,34.675,34.675,33.361,34.652,1697604,0
2005-10-20,34.652,34.952,33.361,33.635,1112269,0
2005-10-21,33.7,34.162,33.483,33.652,1136538,0
2005-10-24,33.766,34.838,33.465,34.805,1244589,0
2005-10-25,34.634,35.211,34.513,34.927,1047219,0
2005-10-26,34.755,35.193,34.22,34.497,1356208,0
2005-10-27,34.375,34.798,33.872,34.292,1102534,0
2005-10-28,34.497,35.056,34.454,34.935,1031942,0
2005-10-31,35.106,36.145,35.081,35.957,1581296,0
2005-11-01,35.793,35.842,34.901,35.023,1762159,0
2005-11-02,35.672,36.469,34.731,34.901,2235625,0
2005-11-03,34.861,35.038,34.22,34.927,1769922,0
2005-11-04,35.349,35.349,34.462,34.738,931654,0
2005-11-07,34.901,35.252,34.554,34.869,1133955,0
2005-11-08,34.731,35.185,34.546,34.983,1147632,0
2005-11-09,34.983,35.842,34.968,35.619,952846,0
2005-11-10,35.619,35.802,34.96,35.558,1121754,0
2005-11-11,35.542,35.542,34.877,35.09,715680,0
2005-11-14,35.09,35.114,34.724,34.943,890382,0
2005-11-15,35.023,35.228,34.439,34.454,1313706,0
2005-11-16,34.148,34.554,33.977,34.439,1879694,0
2005-11-17,33.969,35.015,33.969,34.578,2303513,0
2005-11-18,34.617,34.885,34.041,34.367,1797025,0
2005-11-21,34.325,34.992,34.309,34.983,1487664,0
2005-11-22,34.861,35.527,34.53,35.487,1524011,0
2005-11-23,35.429,35.519,35.031,35.236,2053283,0
2005-11-25,35.397,35.429,35.137,35.308,748084,0
2005-11-28,35.22,35.479,35.038,35.324,1833001,0
2005-11-29,35.819,36.258,35.793,35.94,2195710,0
2005-11-30,35.94,36.46,35.664,35.672,2414266,0
2005-12-01,35.877,36.078,35.619,35.886,1650662,0
2005-12-02,35.895,36.168,35.748,36.153,1247052,0
2005-12-05,36.078,36.469,35.932,36.38,1438261,0
2005-12-06,36.442,36.614,36.201,36.233,1150214,0
2005-12-07,36.233,36.305,35.664,35.916,1810456,0
2005-12-08,36.184,36.598,35.924,36.518,1809714,0
2005-12-09,36.68,37.135,36.572,36.94,1106724,0
2005-12-12,37.135,37.37,36.485,36.542,892353,0
2005-12-13,36.559,37.142,36.551,37.012,931287,0
2005-12-14,37.135,37.882,37.135,37.743,1303849,0
2005-12-15,37.703,37.776,37.378,37.727,1052021,0
2005-12-16,37.783,37.912,37.661,37.801,1592634,0
2005-12-19,37.597,37.768,36.923,37.199,1119540,0
2005-12-20,36.957,37.248,36.811,37.199,1090341,0
2005-12-21,37.199,37.33,36.826,36.997,1519327,0
2005-12-22,37.027,37.24,36.688,36.736,853176,0
2005-12-23,36.865,36.89,36.614,36.639,589768,0
2005-12-27,36.656,36.761,36.405,36.451,925987,0
2005-12-28,36.405,36.572,36.193,36.419,964304,0
2005-12-29,36.412,36.589,36.274,36.322,534451,0
2005-12-30,36.201,36.493,36.015,36.397,891736,0
2006-01-03,36.559,37.484,36.251,37.45,1350422,0
2006-01-04,37.54,37.614,36.664,36.963,1820435,0
2006-01-05,38.148,38.685,37.953,38.003,4755109,0
2006-01-06,38.148,38.272,37.718,38.142,2307826,0
2006-01-09,38.148,38.23,37.661,37.783,1041677,0
2006-01-10,37.792,37.953,37.703,37.849,1430992,0
2006-01-11,37.988,38.108,37.703,38.076,1056091,0
2006-01-12,38.076,38.352,37.897,37.905,1055841,0
2006-01-13,38.043,38.352,37.824,38.326,678598,0
2006-01-17,38.326,38.669,38.067,38.636,627099,0
2006-01-18,38.814,38.88,38.531,38.603,1065083,0
2006-01-19,38.611,38.847,38.456,38.7,769523,0
2006-01-20,38.758,39.123,38.611,38.742,1501216,0
2006-01-23,38.677,38.896,38.472,38.596,801183,0
2006-01-24,38.596,39.123,38.465,39.027,1130749,0
2006-01-25,39.065,39.219,38.531,38.821,1348198,0
2006-01-26,38.936,39.042,38.499,38.88,1004839,0
2006-01-27,38.758,39.57,38.758,39.165,916129,0
2006-01-30,39.08,39.254,38.993,39.089,817940,0
2006-01-31,38.798,39.165,38.66,39.002,1109557,0
2006-02-01,38.855,39.147,38.855,39.123,774693,0
2006-02-02,39.002,39.073,38.165,38.507,1053870,0
2006-02-03,38.302,38.44,37.849,38.165,893585,0
2006-02-06,38.05,38.295,37.938,38.214,559460,0
2006-02-07,38.108,38.18,37.856,38.156,737609,0
2006-02-08,38.148,38.18,37.743,37.995,696460,0
2006-02-09,37.882,38.481,37.743,37.912,661101,0
2006-02-10,37.905,38.272,37.824,38.05,948534,0
2006-02-13,37.889,38.142,37.801,37.905,726032,0
2006-02-14,37.864,38.027,37.484,37.905,1026397,0
2006-02-15,37.864,38.239,37.76,37.929,718388,0
2006-02-16,37.824,38.361,37.824,38.318,1120522,0
2006-02-17,38.272,38.904,38.272,38.847,976746,0
2006-02-21,38.717,39.424,38.652,39.326,1415223,0
2006-02-22,39.773,40.211,39.48,39.546,1857394,0
2006-02-23,39.245,39.593,38.985,39.365,1035514,0
2006-02-24,39.365,39.642,39.227,39.432,1523392,0
2006-02-27,39.042,39.471,39.018,39.189,1670868,0
2006-02-28,39.098,39.131,38.547,38.83,1495428,0
2006-03-01,38.83,38.96,38.692,38.936,837157,0
2006-03-02,38.733,39.027,38.611,38.951,1227341,0
2006-03-03,38.264,38.531,37.589,37.864,2913235,0
2006-03-06,37.718,37.832,37.24,37.338,1539285,0
2006-03-07,37.338,37.589,36.802,37.58,1713498,0
2006-03-08,37.54,37.639,36.842,37.45,1208983,0
2006-03-09,37.433,37.605,37.077,37.182,2111190,0
2006-03-10,37.173,37.849,37.086,37.752,1323189,0
2006-03-13,37.864,37.979,37.669,37.856,549235,0
2006-03-14,37.856,38.196,37.58,38.108,725166,0
2006-03-15,37.988,38.148,37.76,38.011,772722,0
2006-03-16,38.133,38.361,38.035,38.343,1057075,0
2006-03-17,38.556,38.556,38.1,38.334,1568114,0
2006-03-20,38.23,38.425,37.841,37.988,876216,0
2006-03-21,37.897,37.912,37.571,37.647,1937230,0
2006-03-22,37.54,37.727,37.303,37.669,1022331,0
2006-03-23,37.58,38.148,37.41,38.085,1284997,0
2006-03-24,37.947,38.326,37.709,38.326,1131119,0
2006-03-27,38.23,38.23,37.669,37.882,1083565,0
2006-03-28,37.735,38.035,37.362,37.961,1439987,0
2006-03-29,37.864,38.058,37.718,37.912,1213909,0
2006-03-30,37.912,38.108,37.622,37.768,1437645,0
2006-03-31,37.76,38.003,37.484,37.709,1682327,0
2006-04-03,37.912,38.1,37.718,37.743,1507500,0
2006-04-04,37.783,38.003,37.661,37.792,1408815,0
2006-04-05,37.76,38.385,37.424,38.205,1318509,0
2006-04-06,38.067,38.067,37.694,37.947,1473375,0
2006-04-07,37.938,38.093,37.157,37.24,1408075,0
2006-04-10,37.338,37.338,36.817,36.972,1097488,0
2006-04-11,36.915,37.012,36.078,36.267,1611484,0
2006-04-12,36.267,36.632,36.242,36.623,1021962,0
2006-04-13,36.451,36.566,36.07,36.251,657776,0
2006-04-17,36.282,36.347,35.965,36.297,1097977,0
2006-04-18,36.566,37.597,36.354,37.597,2509008,0
2006-04-19,37.597,37.63,36.963,37.102,1065577,0
2006-04-20,36.948,37.41,36.89,37.173,1221056,0
2006-04-21,37.419,37.58,37.135,37.257,1074939,0
2006-04-24,37.173,37.548,36.785,37.442,1090709,0
2006-04-25,37.173,37.248,36.656,36.931,1727046,0
2006-04-26,36.931,37.173,36.826,36.98,911941,0
2006-04-27,36.98,37.743,36.719,37.442,1295470,0
2006-04-28,37.24,37.459,36.963,37.354,1089719,0
2006-05-01,37.199,37.5,37.15,37.442,1185573,0
2006-05-02,37.556,37.743,36.777,36.785,2323715,0
2006-05-03,36.589,36.865,36.209,36.719,1744913,0
2006-05-04,36.931,37.58,36.834,37.338,1677149,0
2006-05-05,37.54,38.142,37.394,38.108,987095,0
2006-05-08,38.148,38.302,37.661,37.727,1158224,0
2006-05-09,37.727,37.864,36.77,36.865,1657807,0
2006-05-10,36.704,37.338,36.68,37.182,782826,0
2006-05-11,37.077,37.086,36.542,36.648,804511,0
2006-05-12,36.363,36.711,35.989,36.007,1157607,0
2006-05-15,36.03,36.469,35.877,36.469,926109,0
2006-05-16,36.527,36.559,35.957,36.024,1098839,0
2006-05-17,35.713,36.078,35.122,35.202,1283027,0
2006-05-18,35.202,35.713,35.202,35.429,894446,0
2006-05-19,35.713,36.12,35.404,35.748,1552594,0
2006-05-22,35.748,37.053,35.634,36.77,1900020,0
2006-05-23,36.542,37.095,36.289,36.363,2019898,0
2006-05-24,36.347,36.632,35.785,36.397,1731605,0
2006-05-25,36.485,36.811,36.305,36.704,1058676,0
2006-05-26,36.931,36.931,36.46,36.664,1092805,0
2006-05-30,36.672,36.761,36.168,36.274,1122252,0
2006-05-31,36.397,36.923,36.12,36.501,1589922,0
2006-06-01,36.639,36.761,36.305,36.688,1346723,0
2006-06-02,36.58,37.476,36.566,37.424,1027011,0
2006-06-05,37.173,37.207,36.58,36.589,927957,0
2006-06-06,36.551,36.688,36.078,36.442,1573413,0
2006-06-07,36.566,36.566,36.07,36.078,823236,0
2006-06-08,36.094,36.551,35.949,36.389,1643884,0
2006-06-09,36.159,36.442,36.111,36.201,1187667,0
2006-06-12,36.274,36.697,36.07,36.094,1468200,0
2006-06-13,36.103,36.34,35.404,35.438,1012843,0
2006-06-14,35.316,35.592,34.822,35.193,1283027,0
2006-06-15,35.236,35.895,35.236,35.827,1439000,0
2006-06-16,35.648,36.12,35.648,36.024,1256293,0
2006-06-19,36.145,36.145,35.453,35.697,1072844,0
2006-06-20,35.55,35.619,35.282,35.445,1101548,0
2006-06-21,35.453,36.242,35.404,36.086,1448734,0
2006-06-22,36.046,36.251,35.558,35.851,1454398,0
2006-06-23,35.472,35.94,35.472,35.601,888781,0
2006-06-26,35.626,36.007,35.626,35.851,729236,0
2006-06-27,35.785,36.094,35.438,35.55,912929,0
2006-06-28,35.697,36.435,35.641,36.397,1065823,0
2006-06-29,36.527,36.85,36.282,36.639,1216499,0
2006-06-30,36.931,37.012,36.58,36.915,1195061,0
2006-07-03,37.216,37.54,36.899,37.54,435147,0
2006-07-05,37.338,37.5,37.012,37.28,1433824,0
2006-07-06,37.224,37.37,37.004,37.33,1311114,0
2006-07-07,37.182,37.564,37.127,37.402,1017404,0
2006-07-10,37.58,37.743,36.664,36.793,2056981,0
2006-07-11,36.793,37.224,36.58,37.182,1013459,0
2006-07-12,37.24,37.321,36.907,36.907,863772,0
2006-07-13,36.915,37.166,36.46,36.656,1178430,0
2006-07-14,36.572,36.752,36.12,36.451,832600,0
2006-07-17,36.347,36.711,36.055,36.534,837531,0
2006-07-18,36.485,36.777,36.427,36.697,1020975,0
2006-07-19,36.777,37.905,36.777,37.897,1645734,0
2006-07-20,38.027,38.255,37.801,37.905,1146396,0
2006-07-21,38.18,38.619,37.912,38.165,1280316,0
2006-07-24,38.361,38.798,38.295,38.556,1189515,0
2006-07-25,38.547,38.692,38.385,38.586,1494811,0
2006-07-26,38.409,39.189,38.409,39.018,1021100,0
2006-07-27,39.065,39.432,38.919,39.027,1058185,0
2006-07-28,39.027,39.48,38.863,39.341,1349800,0
2006-07-31,39.286,39.286,38.889,39.173,957526,0
2006-08-01,39.049,39.432,38.889,39.424,1330337,0
2006-08-02,39.546,39.546,38.75,38.904,1354115,0
2006-08-03,39.31,39.44,38.725,38.855,1520067,0
2006-08-04,39.245,39.245,38.343,38.507,1425202,0
2006-08-07,38.562,38.766,38.318,38.409,1578835,0
2006-08-08,38.385,38.781,38.255,38.401,1121634,0
2006-08-09,38.758,38.919,38.522,38.677,1228694,0
2006-08-10,38.556,38.709,38.278,38.31,1106724,0
2006-08-11,38.31,38.31,38.035,38.18,463980,0
2006-08-14,38.264,38.377,38.019,38.093,651615,0
2006-08-15,38.302,38.507,38.117,38.432,1387379,0
2006-08-16,38.677,38.75,38.239,38.239,1480890,0
2006-08-17,38.108,38.449,37.792,38.409,1047467,0
2006-08-18,38.456,38.821,38.377,38.709,836046,0
2006-08-21,38.571,38.889,38.562,38.643,477164,0
2006-08-22,38.773,39.286,38.742,39.173,1207134,0
2006-08-23,39.065,39.18,38.578,38.773,748206,0
2006-08-24,38.733,39.123,38.628,39.057,1085040,0
2006-08-25,38.977,39.399,38.968,39.294,858346,0
2006-08-28,39.098,40.007,39.098,39.959,1381959,0
2006-08-29,40.081,40.219,39.739,40.074,1403395,0
2006-08-30,40.178,40.178,39.699,39.845,1189147,0
2006-08-31,39.935,40.366,39.927,40.357,810299,0
2006-09-01,40.519,40.698,40.325,40.341,1519819,0
2006-09-05,40.374,40.404,39.764,39.885,1524625,0
2006-09-06,39.707,39.959,39.48,39.885,1556043,0
2006-09-07,39.885,40.178,39.739,40.058,1547050,0
2006-09-08,40.178,40.585,40.135,40.47,1909143,0
2006-09-11,40.47,40.616,40.235,40.316,1239412,0
2006-09-12,40.395,40.577,40.088,40.445,1127174,0
2006-09-13,40.526,40.526,39.764,39.911,1891891,0
2006-09-14,39.868,40.152,39.699,39.707,1024182,0
2006-09-15,39.935,40.235,39.885,40.152,1162288,0
2006-09-18,39.943,39.99,39.365,39.537,1076170,0
2006-09-19,39.658,39.927,39.546,39.756,814734,0
2006-09-20,39.782,40.022,39.684,39.845,764965,0
2006-09-21,39.845,39.983,39.636,39.722,885577,0
2006-09-22,39.73,39.86,39.52,39.6,948900,0
2006-09-25,39.805,40.64,39.722,40.56,1696615,0
2006-09-26,40.341,40.381,40.088,40.357,1273541,0
2006-09-27,40.251,41.046,40.12,40.966,1210214,0
2006-09-28,41.007,41.218,40.844,41.192,1258142,0
2006-09-29,41.192,41.322,40.673,40.786,1531896,0
2006-10-02,40.786,41.355,40.786,41.037,1462773,0
2006-10-03,41.158,41.914,40.737,41.671,2064251,0
2006-10-04,41.558,41.794,41.331,41.76,1365695,0
2006-10-05,41.713,42.004,41.713,41.881,1026029,0
2006-10-06,41.881,41.973,41.322,41.605,1321094,0
2006-10-09,41.704,41.81,41.484,41.639,962823,0
2006-10-10,41.549,41.964,41.396,41.906,1276008,0
2006-10-11,41.906,41.948,41.639,41.898,1198758,0
2006-10-12,41.785,42.515,41.527,42.394,1589796,0
2006-10-13,42.444,42.444,42.173,42.411,1367669,0
2006-10-16,42.411,42.866,42.232,42.841,1768318,0
2006-10-17,42.841,43.215,42.841,43.06,1666923,0
2006-10-18,43.215,43.497,43.215,43.433,1343271,0
2006-10-19,43.198,43.458,43.132,43.367,1246928,0
2006-10-20,43.482,43.709,43.269,43.676,957775,0
2006-10-23,43.262,43.529,43.018,43.374,1420523,0
2006-10-24,43.099,43.222,42.816,43.215,1448238,0
2006-10-25,43.278,43.667,43.222,43.374,1318509,0
2006-10-26,43.374,43.562,43.132,43.482,765205,0
2006-10-27,43.482,43.604,43.06,43.099,576831,0
2006-10-30,43.099,43.442,42.782,42.946,905779,0
2006-10-31,42.938,43.117,42.88,43.051,956417,0
2006-11-01,43.14,43.424,43.035,43.117,1213296,0
2006-11-02,43.229,43.424,43.077,43.165,2095667,0
2006-11-03,43.003,43.018,42.498,42.67,1069392,0
2006-11-06,42.679,42.72,42.182,42.297,2104046,0
2006-11-07,42.289,42.59,42.239,42.336,1224875,0
2006-11-08,42.344,42.979,42.265,42.8,1848034,0
2006-11-09,42.929,43.181,42.696,43.117,1298060,0
2006-11-10,43.382,43.743,43.262,43.743,1742692,0
2006-11-13,43.727,44.163,43.7,44.074,1030338,0
2006-11-14,44.074,44.228,43.887,44.156,969847,0
2006-11-15,44.163,44.285,43.92,44.116,1275885,0
2006-11-16,44.397,44.772,44.397,44.504,1305569,0
2006-11-17,44.44,44.512,44.204,44.31,922414,0
2006-11-20,44.31,44.586,43.995,44.569,961467,0
2006-11-21,44.528,44.544,44.22,44.414,977115,0
2006-11-22,44.374,44.665,44.276,44.44,799580,0
2006-11-24,44.237,44.432,44.195,44.245,248498,0
2006-11-27,44.245,44.267,43.482,43.62,1532386,0
2006-11-28,43.612,44.228,43.475,44.156,1384547,0
2006-11-29,44.44,44.844,44.163,44.787,1252351,0
2006-11-30,44.837,44.878,43.797,44.237,3921524,0
2006-12-01,44.325,44.682,44.294,44.682,1330830,0
2006-12-04,44.821,45.228,44.724,45.161,1182494,0
2006-12-05,45.112,45.568,45.072,45.519,918349,0
2006-12-06,45.519,45.656,45.429,45.534,1303849,0
2006-12-07,45.534,45.656,45.267,45.332,896419,0
2006-12-08,45.332,45.438,44.902,45.161,721961,0
2006-12-11,45.138,45.38,44.999,45.315,985618,0
2006-12-12,45.405,45.755,45.349,45.746,1604706,0
2006-12-13,45.86,46.015,45.609,45.746,1293007,0
2006-12-14,45.868,46.127,45.778,46.088,2103924,0
2006-12-15,45.778,46.136,45.721,46.062,2439529,0
2006-12-18,46.062,46.298,45.56,45.786,1132967,0
2006-12-19,45.479,45.705,45.146,45.568,1079006,0
2006-12-20,45.211,45.462,45.039,45.072,1153908,0
2006-12-21,45.169,45.275,44.603,44.787,1849141,0
2006-12-22,44.893,44.95,44.544,44.812,537038,0
2006-12-26,44.87,44.999,44.674,44.878,405583,0
2006-12-27,46.265,46.541,45.397,45.575,1766470,0
2006-12-28,45.583,45.835,45.488,45.721,698928,0
2006-12-29,45.755,45.762,45.38,45.488,729236,0
2007-01-03,45.413,46.362,45.405,46.079,1685526,0
2007-01-04,45.949,46.316,45.649,45.672,966031,0
2007-01-05,45.672,45.672,44.707,44.794,1505403,0
2007-01-08,44.625,44.887,44.423,44.635,2464782,0
2007-01-09,44.803,45.249,44.625,45.154,1521053,0
2007-01-10,44.91,45.284,44.893,45.154,1144304,0
2007-01-11,45.236,45.503,45.154,45.284,798350,0
2007-01-12,45.365,45.373,44.893,45.032,870302,0
2007-01-16,45.169,45.852,45.056,45.641,1017032,0
2007-01-17,45.649,45.665,45.258,45.373,1511939,0
2007-01-18,45.552,45.632,45.169,45.236,665910,0
2007-01-19,45.397,45.462,45.097,45.413,1018142,0
2007-01-22,45.315,45.795,45.112,45.762,1981458,0
2007-01-23,45.86,46.591,45.697,46.549,1641299,0
2007-01-24,46.591,47.085,46.478,47.077,968367,0
2007-01-25,46.995,47.077,46.549,46.549,826932,0
2007-01-26,46.541,46.541,45.965,46.508,1598298,0
2007-01-29,46.419,46.419,46.015,46.145,1201465,0
2007-01-30,46.153,46.355,46.088,46.289,932025,0
2007-01-31,46.145,46.63,45.876,46.574,825083,0
2007-02-01,46.574,46.972,46.47,46.842,1073705,0
2007-02-02,46.842,47.02,46.785,46.906,573382,0
2007-02-05,46.842,47.377,46.753,47.248,724184,0
2007-02-06,47.468,48.278,47.312,48.124,1381342,0
2007-02-07,48.174,49.114,48.147,48.806,1597068,0
2007-02-08,48.797,49.408,48.71,49.219,1113870,0
2007-02-09,49.235,49.511,48.757,49.002,751535,0
2007-02-12,48.935,49.304,48.781,48.904,618664,0
2007-02-13,49.064,49.304,48.952,49.269,911001,0
2007-02-14,49.31,49.707,49.269,49.434,1062984,0
2007-02-15,49.356,49.454,49.025,49.064,1088860,0
2007-02-16,48.863,49.171,48.766,49.064,808945,0
2007-02-20,49.064,49.21,48.83,49.201,1105861,0
2007-02-21,48.823,49.081,48.668,48.993,1656821,0
2007-02-22,49.195,49.434,48.312,49.064,1185820,0
2007-02-23,49.878,49.878,49.114,49.186,1641546,0
2007-02-26,49.356,50.292,49.347,49.96,2940723,0
2007-02-27,49.87,50.754,48.944,49.025,4054580,0
2007-02-28,49.365,49.373,48.505,48.741,2064129,0
2007-03-01,48.496,49.157,48.044,48.823,1795084,0
2007-03-02,48.555,48.781,48.141,48.156,1321958,0
2007-03-05,47.994,47.994,47.191,47.191,1633548,0
2007-03-06,47.257,48.294,46.956,48.206,2306961,0
2007-03-07,48.206,48.725,48.124,48.359,1570829,0
2007-03-08,48.789,48.863,48.408,48.603,1693537,0
2007-03-09,48.797,48.904,48.376,48.58,865988,0
2007-03-12,48.58,49.261,48.457,49.219,1767948,0
2007-03-13,49.018,49.441,48.384,48.384,1776819,0
2007-03-14,48.586,48.886,48.01,48.814,1574891,0
2007-03-15,48.823,49.261,48.457,49.157,1627501,0
2007-03-16,49.157,49.373,48.748,48.83,1742816,0
2007-03-19,49.171,49.486,49.033,49.382,1041426,0
2007-03-20,49.171,49.684,48.83,49.601,1447501,0
2007-03-21,49.601,50.292,49.391,50.162,1475379,0
2007-03-22,50.851,51.16,49.96,50.21,1216963,0
2007-03-23,50.008,50.542,49.925,50.318,1515877,0
2007-03-26,50.275,50.533,50.017,50.487,1093664,0
2007-03-27,50.3,50.688,50.081,50.533,1252351,0
2007-03-28,50.533,50.786,50.232,50.249,1554195,0
2007-03-29,50.601,50.639,49.261,49.861,3065911,0
2007-03-30,49.861,49.965,48.781,49.52,2272273,0
2007-04-02,48.823,50.283,48.806,50.275,1616041,0
2007-04-03,50.439,50.439,50.008,50.18,1626759,0
2007-04-04,50.12,50.439,49.74,49.991,1122098,0
2007-04-05,49.991,50.12,49.805,49.836,1596947,0
2007-04-09,50.146,50.647,49.861,50.526,1983679,0
2007-04-10,50.697,51.119,50.526,51.064,2211846,0
2007-04-11,51.014,51.743,50.956,51.662,2619771,0
2007-04-12,51.713,52.272,51.476,52.208,3234798,0
2007-04-13,52.217,52.239,51.604,51.826,1114116,0
2007-04-16,52.516,52.564,51.598,52.045,1283642,0
2007-04-17,52.149,52.409,51.899,52.312,1156255,0
2007-04-18,52.767,52.97,51.549,51.786,1784213,0
2007-04-19,51.826,51.963,51.558,51.64,1733204,0
2007-04-20,52.028,52.377,51.64,52.158,1633830,0
2007-04-23,52.036,52.662,51.777,52.613,1232266,0
2007-04-24,52.532,53.312,52.386,53.174,2680508,0
2007-04-25,53.164,53.879,53.164,53.806,1837559,0
2007-04-26,52.994,53.724,52.604,52.604,1914190,0
2007-04-27,52.329,52.355,51.777,52.054,1757236,0
2007-04-30,52.133,52.272,51.459,51.524,1430577,0
2007-05-01,51.647,51.972,51.29,51.509,1567457,0
2007-05-02,50.932,51.524,50.794,51.331,2360264,0
2007-05-03,51.687,51.963,51.07,51.549,1502141,0
2007-05-04,51.558,51.558,50.981,51.16,1387740,0
2007-05-07,51.347,51.567,50.892,50.917,1560847,0
2007-05-08,50.802,50.86,50.348,50.688,1560353,0
2007-05-09,50.647,50.747,50.395,50.577,1325035,0
2007-05-10,50.412,50.617,49.965,50.241,1661381,0
2007-05-11,50.327,50.456,50.128,50.43,1359533,0
2007-05-14,50.43,50.639,50.21,50.34,1181973,0
2007-05-15,50.487,51.567,50.318,50.73,1480001,0
2007-05-16,50.998,51.265,50.827,51.257,1295715,0
2007-05-17,51.232,51.575,51.047,51.331,1942403,0
2007-05-18,51.622,51.986,51.476,51.986,1489944,0
2007-05-21,51.947,52.392,51.933,52.208,1978623,0
2007-05-22,52.272,52.785,52.003,52.355,2301048,0
2007-05-23,52.646,53.116,52.295,52.37,3827644,0
2007-05-24,52.287,52.524,50.355,50.494,3079253,0
2007-05-25,50.73,50.876,49.814,50.225,1533645,0
2007-05-29,50.111,50.363,49.511,50.072,2119569,0
2007-05-30,49.853,50.3,49.692,50.225,1743715,0
2007-05-31,50.37,50.487,49.64,49.77,2186592,0
2007-06-01,49.77,50.21,49.441,49.805,2039241,0
2007-06-04,49.787,50.12,49.478,49.965,1328242,0
2007-06-05,49.52,49.716,48.66,48.895,1914882,0
2007-06-06,48.895,48.895,48.027,48.238,1830908,0
2007-06-07,48.01,48.336,46.298,46.386,2959515,0
2007-06-08,47.572,48.092,46.874,47.971,3542029,0
2007-06-11,47.971,48.619,47.971,48.124,1873903,0
2007-06-12,47.889,48.156,47.345,47.354,1836944,0
2007-06-13,47.751,48.247,47.416,48.074,2050945,0
2007-06-14,48.255,48.628,47.621,48.052,1292636,0
2007-06-15,48.496,48.717,48.384,48.538,1651891,0
2007-06-18,48.538,48.717,47.792,47.849,966519,0
2007-06-19,48.904,50.526,48.457,50.348,4058639,0
2007-06-20,50.61,50.647,48.952,48.952,2987572,0
2007-06-21,48.952,49.323,48.547,49.09,2397144,0
2007-06-22,48.781,49.033,47.695,47.766,2198664,0
2007-06-25,47.929,48.985,47.702,47.913,1705733,0
2007-06-26,48.294,48.717,47.362,47.425,1827705,0
2007-06-27,46.753,48.018,46.745,47.945,2304041,0
2007-06-28,47.945,48.904,47.686,47.833,1579327,0
2007-06-29,47.929,48.571,47.563,48.074,1384690,0
2007-07-02,48.555,49.365,47.971,49.057,1407866,0
2007-07-03,49.081,49.461,48.595,48.913,730590,0
2007-07-05,48.913,49.529,48.01,48.392,1576861,0
2007-07-06,48.359,48.392,47.588,48.132,1450706,0
2007-07-09,49.106,50.526,48.944,49.304,4389966,0
2007-07-10,48.595,48.913,47.824,48.141,4484526,0
2007-07-11,47.849,48.083,46.915,47.278,3751134,0
2007-07-12,47.369,47.612,47.207,47.579,3956759,0
2007-07-13,47.482,47.881,47.052,47.733,2448026,0
2007-07-16,47.482,47.881,47.167,47.403,2070902,0
2007-07-17,47.604,47.727,47.003,47.11,1813414,0
2007-07-18,47.012,47.103,46.533,46.987,3925835,0
2007-07-19,47.889,48.496,47.434,48.44,3413191,0
2007-07-20,48.376,48.66,47.645,47.654,2665101,0
2007-07-23,47.855,48.384,47.337,47.499,2395050,0
2007-07-24,47.191,47.792,45.916,45.998,2270827,0
2007-07-25,46.192,46.704,45.803,46.185,3545666,0
2007-07-26,45.575,45.721,43.773,44.267,3448016,0
2007-07-27,44.179,44.358,43.099,43.099,3482264,0
2007-07-30,43.085,43.319,42.427,43.14,3189003,0
2007-07-31,43.424,43.865,42.764,42.791,3689555,0
2007-08-01,43.626,44.641,43.304,44.519,3554258,0
2007-08-02,45.349,45.786,44.772,45.737,3430193,0
2007-08-03,46.712,46.753,43.773,43.773,3623022,0
2007-08-06,43.865,45.249,43.269,45.203,3056258,0
2007-08-07,44.821,45.949,44.464,45.552,3042886,0
2007-08-08,45.641,46.809,44.902,45.568,3265076,0
2007-08-09,44.999,45.105,43.026,43.505,4655701,0
2007-08-10,43.505,43.944,42.515,43.408,3896098,0
2007-08-13,44.481,44.829,44.237,44.397,3983125,0
2007-08-14,44.302,44.44,43.222,43.399,2641237,0
2007-08-15,43.077,43.96,42.289,42.377,3033699,0
2007-08-16,41.931,42.872,41.355,42.72,6758164,0
2007-08-17,45.625,45.721,42.427,43.571,3085435,0
2007-08-20,43.96,44.057,43.278,43.831,2532173,0
2007-08-21,43.424,44.22,43.237,43.719,1646228,0
2007-08-22,44.237,44.358,43.521,43.935,2164540,0
2007-08-23,44.082,44.578,43.856,44.259,1820435,0
2007-08-24,44.195,45.444,44.163,45.429,1985157,0
2007-08-27,45.243,45.332,43.626,43.781,2528496,0
2007-08-28,43.626,44.405,43.359,43.505,2209507,0
2007-08-29,43.676,44.618,43.676,44.536,1554687,0
2007-08-30,44.057,44.918,43.902,44.285,1527953,0
2007-08-31,44.724,44.974,44.156,44.665,1426681,0
2007-09-04,44.635,45.358,44.204,44.925,1381275,0
2007-09-05,44.489,44.611,43.92,44.228,1822288,0
2007-09-06,44.032,44.611,43.505,44.528,1745282,0
2007-09-07,43.839,44.586,43.764,44.245,2034440,0
2007-09-10,44.464,44.803,43.831,44.665,2044908,0
2007-09-11,44.878,45.852,44.787,45.641,2668928,0
2007-09-12,45.495,45.697,44.91,45.519,2244124,0
2007-09-13,45.916,46.109,45.258,45.332,1927989,0
2007-09-14,45.048,45.762,44.999,45.689,2230821,0
2007-09-17,45.453,45.965,45.358,45.868,2044538,0
2007-09-18,45.908,47.556,45.786,47.287,3234794,0
2007-09-19,47.645,48.32,47.321,48.255,2220782,0
2007-09-20,48.059,48.401,47.71,47.994,1768318,0
2007-09-21,48.586,48.97,47.994,48.571,3090033,0
2007-09-24,48.465,48.71,48.01,48.092,1790004,0
2007-09-25,47.775,48.036,47.499,47.645,1712633,0
2007-09-26,47.775,48.586,47.677,47.889,1839655,0
2007-09-27,47.889,48.1,47.482,47.807,1394771,0
2007-09-28,47.612,48.255,47.141,47.174,2154681,0
2007-10-01,47.441,48.294,47.174,47.872,1642408,0
2007-10-02,47.784,47.986,47.174,47.278,1651891,0
2007-10-03,47.278,47.362,46.965,47.337,1052515,0
2007-10-04,47.604,47.702,47.312,47.597,1336988,0
2007-10-05,47.766,48.027,47.304,47.563,2113652,0
2007-10-08,47.556,47.686,47.133,47.191,1155019,0
2007-10-09,47.312,47.922,47.248,47.841,1901378,0
2007-10-10,47.645,47.807,47.272,47.377,1385287,0
2007-10-11,47.563,48.449,47.491,48.165,2142360,0
2007-10-12,48.117,48.538,47.994,48.109,1718640,0
2007-10-15,48.294,48.635,47.889,48.521,2930118,0
2007-10-16,48.465,49.201,48.312,48.603,2712540,0
2007-10-17,49.033,49.269,47.963,48.384,2029878,0
2007-10-18,48.376,48.603,48.001,48.303,1295470,0
2007-10-19,48.132,48.336,47.207,47.207,1844457,0
2007-10-22,46.851,47.588,46.769,47.507,1436534,0
2007-10-23,47.807,48.197,47.191,47.663,1260603,0
2007-10-24,47.377,47.677,46.931,47.533,1784460,0
2007-10-25,47.516,48.44,47.416,48.336,1189515,0
2007-10-26,48.58,48.904,48.294,48.741,1644131,0
2007-10-29,48.97,49.347,48.879,49.186,1165617,0
2007-10-30,49.064,49.555,48.886,48.975,943359,0
2007-10-31,49.269,50.162,48.985,49.925,1170543,0
2007-11-01,49.494,50.041,48.781,48.863,2100473,0
2007-11-02,49.511,50.327,49.106,49.684,1577972,0
2007-11-05,49.684,50.706,49.434,50.34,1818410,0
2007-11-06,50.617,50.73,50.095,50.592,1415407,0
2007-11-07,50.056,50.081,48.823,48.83,1709553,0
2007-11-08,49.064,50.43,48.886,49.952,2437973,0
2007-11-09,49.391,49.83,48.701,48.701,2254602,0
2007-11-12,48.514,48.913,47.929,48.1,2785648,0
2007-11-13,48.408,48.505,47.563,48.303,2004124,0
2007-11-14,48.692,49.064,47.807,47.855,1731746,0
2007-11-15,47.572,48.327,47.572,47.849,1215101,0
2007-11-16,48.221,48.789,47.654,48.789,2069452,0
2007-11-19,48.619,49.7,48.384,49.434,2211972,0
2007-11-20,49.511,49.83,49.098,49.64,2098618,0
2007-11-21,49.132,50.008,49.106,49.157,1454031,0
2007-11-23,49.106,49.434,48.692,49.171,518999,0
2007-11-26,49.072,49.836,48.944,49.454,2287845,0
2007-11-27,49.844,49.918,49.391,49.836,2105180,0
2007-11-28,49.861,50.715,49.853,50.715,1581198,0
2007-11-29,50.456,51.006,50.017,50.533,1296752,0
2007-11-30,51.039,51.039,50.218,50.827,1803012,0
2007-12-03,50.171,51.014,50.171,50.568,1309738,0
2007-12-04,50.232,51.429,50.232,50.998,1383640,0
2007-12-05,51.37,51.947,50.998,51.856,2058869,0
2007-12-06,51.842,51.924,51.331,51.801,1598293,0
2007-12-07,52.003,52.003,50.998,51.614,1137330,0
2007-12-10,51.614,51.939,51.484,51.835,926981,0
2007-12-11,51.808,52.117,50.447,50.447,1352580,0
2007-12-12,51.476,51.549,50.008,50.456,2111313,0
2007-12-13,49.796,50.926,49.796,50.835,1019387,0
2007-12-14,50.363,50.697,49.563,49.658,1082206,0
2007-12-17,49.555,49.787,49.356,49.529,1315885,0
2007-12-18,49.34,50.146,49.34,50.146,1319373,0
2007-12-19,49.853,50.412,49.7,49.787,1348622,0
2007-12-20,50.218,50.363,49.587,49.836,1360604,0
2007-12-21,50.526,51.022,49.511,50.909,1714009,0
2007-12-24,51.136,51.248,50.526,51.194,223855,0
2007-12-26,50.827,51.047,50.479,50.585,592851,0
2007-12-27,50.111,50.672,50.111,50.146,615935,0
2007-12-28,50.171,50.99,50.171,50.533,1020856,0
2007-12-31,50.348,50.715,50.128,50.225,635353,0
2008-01-02,50.292,50.61,49.723,49.844,1124958,0
2008-01-03,49.96,50.232,49.356,49.391,1206053,0
2008-01-04,49.081,49.365,48.789,48.904,2115816,0
2008-01-07,49.033,49.546,48.797,49.186,2776542,0
2008-01-08,49.347,50.3,49.269,49.494,1549919,0
2008-01-09,49.607,50.292,49.14,50.283,1547176,0
2008-01-10,50.008,50.672,49.667,50.146,1519448,0
2008-01-11,49.982,51.136,49.878,50.786,1660274,0
2008-01-14,51.093,51.128,50.55,50.688,1057568,0
2008-01-15,50.266,50.763,49.887,50.041,1909262,0
2008-01-16,49.754,50.715,49.042,49.057,3071734,0
2008-01-17,49.74,49.74,47.441,47.533,3274594,0
2008-01-18,47.807,47.807,46.145,46.508,2430258,0
2008-01-22,44.578,45.479,43.743,44.715,3071103,0
2008-01-23,43.497,45.583,42.757,45.543,3763317,0
2008-01-24,45.786,46.102,44.528,44.625,2981665,0
2008-01-25,44.967,45.105,43.748,43.902,1650889,0
2008-01-28,44.002,44.648,43.831,44.473,1410401,0
2008-01-29,44.641,45.349,44.294,44.635,1492962,0
2008-01-30,44.724,45.721,44.318,44.519,2164011,0
2008-01-31,44.237,45.681,43.781,45.373,2692394,0
2008-02-01,45.292,46.37,45.056,46.248,1703499,0
2008-02-04,46.127,47.588,46.127,47.167,1595726,0
2008-02-05,46.436,46.769,45.575,45.575,1973961,0
2008-02-06,45.843,46.324,45.488,45.591,1686903,0
2008-02-07,45.495,45.526,44.821,45.341,2155047,0
2008-02-08,45.016,45.388,44.641,45.138,2358129,0
2008-02-11,45.211,45.211,44.374,44.74,2669386,0
2008-02-12,45.089,46.046,44.74,45.9,1995738,0
2008-02-13,46.226,46.362,45.453,45.762,2047655,0
2008-02-14,45.868,46.332,45.039,45.236,2301360,0
2008-02-15,45.154,45.161,44.481,45.081,2010311,0
2008-02-19,45.511,45.511,44.765,44.902,2176702,0
2008-02-20,44.536,44.878,44.342,44.812,2139905,0
2008-02-21,44.878,44.91,44.032,44.171,1600719,0
2008-02-22,44.448,44.665,43.935,44.195,2439840,0
2008-02-25,44.017,44.959,43.92,44.536,4438650,0
2008-02-26,44.641,45.444,44.156,45.267,2967288,0
2008-02-27,45.803,45.803,44.39,44.603,1923431,0
2008-02-28,44.366,44.561,43.848,44.528,2472579,0
2008-02-29,44.131,44.156,42.679,43.124,3481924,0
2008-03-03,43.328,43.415,42.498,42.825,2890316,0
2008-03-04,42.523,43.085,42.019,42.67,4271445,0
2008-03-05,42.866,43.099,42.289,42.816,3350638,0
2008-03-06,42.704,42.774,42.127,42.36,2730932,0
2008-03-07,42.159,42.403,41.695,42.289,3002300,0
2008-03-10,42.36,42.451,41.818,41.939,2727309,0
2008-03-11,42.791,43.077,42.189,42.858,2598785,0
2008-03-12,42.88,43.165,42.607,42.737,3168006,0
2008-03-13,42.352,42.97,41.534,42.774,3942182,0
2008-03-14,43.173,43.269,41.981,42.841,4045998,0
2008-03-17,41.914,42.207,40.875,41.396,4879781,0
2008-03-18,41.989,41.989,41.012,41.614,3891090,0
2008-03-19,41.671,42.036,40.673,40.673,3597293,0
2008-03-20,40.723,41.012,39.432,40.196,4486459,0
2008-03-24,40.283,41.055,40.196,40.786,2190164,0
2008-03-25,40.991,41.46,40.891,41.192,1705812,0
2008-03-26,40.932,41.852,40.932,41.411,1790662,0
2008-03-27,43.408,43.797,42.077,43.018,4971052,0
2008-03-28,43.489,44.228,42.888,43.003,3795772,0
2008-03-31,43.011,43.374,42.808,43.245,2192800,0
2008-04-01,43.736,44.107,43.035,44.082,2995866,0
2008-04-02,44.657,45.211,44.302,44.878,2518316,0
2008-04-03,44.699,45.024,44.228,44.358,2076548,0
2008-04-04,44.245,44.844,44.04,44.074,1694647,0
2008-04-07,44.481,45.105,44.049,44.78,1777265,0
2008-04-08,44.552,45.072,44.31,44.772,1908398,0
2008-04-09,44.707,44.862,43.977,44.204,2348637,0
2008-04-10,44.294,44.765,43.727,44.351,2494930,0
2008-04-11,43.92,44.887,43.92,44.657,1664338,0
2008-04-14,44.732,44.803,44.259,44.699,1722756,0
2008-04-15,44.893,45.397,44.749,45.039,2738517,0
2008-04-16,45.12,46.2,45.056,46.153,2250712,0
2008-04-17,45.924,46.248,45.885,46.088,2136625,0
2008-04-18,46.332,46.616,45.893,46.462,1639380,0
2008-04-21,46.185,46.403,45.672,46.079,1505594,0
2008-04-22,45.908,46.062,45.405,45.876,1643734,0
2008-04-23,45.908,46.679,45.908,46.671,1582437,0
2008-04-24,46.865,46.956,45.965,46.462,1349884,0
2008-04-25,46.591,46.622,45.949,46.298,2780123,0
2008-04-28,46.462,46.987,46.023,46.248,2351950,0
2008-04-29,46.283,46.307,45.835,45.998,1436434,0
2008-04-30,45.998,46.825,45.818,45.998,1765329,0
2008-05-01,45.868,46.695,45.762,46.169,1738263,0
2008-05-02,45.462,48.018,45.462,47.727,2837792,0
2008-05-05,47.766,47.766,46.355,46.857,2676015,0
2008-05-06,46.865,47.158,45.827,46.987,2096958,0
2008-05-07,46.865,47.141,45.827,46.712,1198269,0
2008-05-08,46.599,46.793,45.835,46.395,1714994,0
2008-05-09,46.226,46.736,45.656,46.395,1549693,0
2008-05-12,46.599,47.012,46.256,46.987,1226420,0
2008-05-13,47.24,47.441,46.508,47.329,1320957,0
2008-05-14,47.45,47.929,47.24,47.863,1320869,0
2008-05-15,47.702,48.036,47.329,47.718,1343338,0
2008-05-16,47.758,48.287,47.621,48.044,1327286,0
2008-05-19,48.156,48.401,47.849,48.174,750455,0
2008-05-20,48.044,48.668,47.889,48.109,1064703,0
2008-05-21,48.165,48.603,48.052,48.132,1470394,0
2008-05-22,48.109,48.586,47.758,48.01,1186217,0
2008-05-23,47.784,47.897,46.663,46.704,2003467,0
2008-05-27,46.679,47.563,46.679,47.549,2201058,0
2008-05-28,47.686,47.807,46.906,47.257,1415088,0
2008-05-29,47.265,47.304,46.745,47.077,2032709,0
2008-05-30,47.199,47.199,46.777,46.923,3399901,0
2008-06-02,46.931,46.931,46.169,46.462,1242356,0
2008-06-03,46.274,46.947,45.998,46.062,1234442,0
2008-06-04,46.109,46.834,45.965,46.533,1397212,0
2008-06-05,46.769,47.174,46.289,47.085,1136076,0
2008-06-06,46.785,47.029,45.665,45.665,1389055,0
2008-06-09,45.097,46.118,45.097,45.843,1476137,0
2008-06-10,45.689,45.957,45.185,45.786,1473258,0
2008-06-11,45.609,45.852,45.388,45.388,2621943,0
2008-06-12,45.444,45.689,45.169,45.422,1164097,0
2008-06-13,45.843,46.136,45.315,45.778,1846350,0
2008-06-16,45.568,46.233,45.258,46.145,1915318,0
2008-06-17,46.145,46.265,45.746,45.916,1106819,0
2008-06-18,45.583,46.088,45.373,45.616,1668224,0
2008-06-19,45.681,45.811,45.453,45.641,1954821,0
2008-06-20,45.413,45.705,44.837,44.941,3248485,0
2008-06-23,45.024,45.6,44.95,45.129,2516839,0
2008-06-24,45.064,45.236,44.691,44.983,1576385,0
2008-06-25,44.967,45.737,44.78,45.438,2491528,0
2008-06-26,45.332,45.552,44.78,44.794,3093538,0
2008-06-27,44.934,45.228,44.611,44.821,3428378,0
2008-06-30,44.959,46.038,44.603,45.818,2042336,0
2008-07-01,45.616,46.947,45.373,46.882,2591803,0
2008-07-02,47.085,47.103,46.109,46.109,2364137,0
2008-07-03,46.395,46.533,45.388,45.665,1982991,0
2008-07-07,45.771,45.885,44.837,45.267,2813300,0
2008-07-08,45.315,45.358,44.002,44.561,3888872,0
2008-07-09,44.878,45.438,44.325,45.105,2548102,0
2008-07-10,45.413,45.681,44.959,45.6,1975246,0
2008-07-11,45.185,46.102,44.967,45.373,2035421,0
2008-07-14,45.818,45.818,45.169,45.323,2038092,0
2008-07-15,45.112,45.681,44.862,45.438,2587776,0
2008-07-16,45.405,45.462,44.342,44.594,6306981,0
2008-07-17,44.519,44.519,43.337,43.676,3559904,0
2008-07-18,43.659,44.594,43.659,44.325,3576821,0
2008-07-21,44.397,44.625,44.116,44.423,2186445,0
2008-07-22,44.456,44.853,44.213,44.552,1903152,0
2008-07-23,44.519,44.665,43.865,44.195,1275495,0
2008-07-24,44.302,44.724,44.099,44.657,2888072,0
2008-07-25,44.691,44.878,44.09,44.22,2020146,0
2008-07-28,44.342,44.342,43.589,44.017,1636715,0
2008-07-29,44.22,44.366,43.781,44.358,2267473,0
2008-07-30,44.383,45.072,44.057,45.024,1841157,0
2008-07-31,45.097,45.649,45.048,45.583,2200953,0
2008-08-01,45.795,45.795,44.691,44.74,2478115,0
2008-08-04,44.812,45.228,44.39,44.504,2431167,0
2008-08-05,44.544,45.307,44.04,45.211,5072026,0
2008-08-06,45.38,45.972,45.194,45.438,4615294,0
2008-08-07,46.265,46.265,45.112,45.298,4438449,0
2008-08-08,45.503,46.478,45.154,46.403,4787187,0
2008-08-11,46.395,47.003,46.153,46.882,3194077,0
2008-08-12,46.865,46.874,45.876,45.989,2758318,0
2008-08-13,45.803,46.574,45.665,46.298,2078971,0
2008-08-14,45.981,46.145,45.413,45.933,1616606,0
2008-08-15,45.998,46.492,45.957,46.37,1430079,0
2008-08-18,46.574,46.857,46.338,46.549,1852283,0
2008-08-19,46.248,46.412,45.771,46.079,2388212,0
2008-08-20,46.006,46.454,45.737,46.37,2584148,0
2008-08-21,46.2,46.362,45.942,46.283,1793152,0
2008-08-22,46.362,46.736,46.316,46.599,1622730,0
2008-08-25,46.508,46.825,46.347,46.549,2620783,0
2008-08-26,46.419,46.965,46.316,46.533,1940435,0
2008-08-27,46.483,47.434,46.478,47.141,1254503,0
2008-08-28,47.329,47.549,46.882,47.549,1545707,0
2008-08-29,47.312,47.604,46.915,47.012,1639520,0
2008-09-02,47.257,47.881,46.745,46.857,1584572,0
2008-09-03,46.842,47.248,46.136,46.307,1876908,0
2008-09-04,46.153,46.347,45.38,45.656,2223374,0
2008-09-05,45.609,45.656,44.87,45.519,2203546,0
2008-09-08,46.062,46.616,45.672,46.557,2503275,0
2008-09-09,46.687,46.965,46.2,46.427,3219147,0
2008-09-10,46.492,46.557,46.046,46.217,2352771,0
2008-09-11,46.217,47.061,45.6,46.834,2667442,0
2008-09-12,46.704,47.686,46.386,47.216,2455496,0
2008-09-15,46.753,47.052,45.714,45.795,4578982,0
2008-09-16,44.983,46.136,35.185,43.051,14418384,0
2008-09-17,42.467,42.782,39.489,41.046,9502196,0
2008-09-18,41.914,43.651,41.07,41.997,6052802,0
2008-09-19,42.467,47.07,42.239,43.415,4089845,0
2008-09-22,43.537,43.612,42.626,42.764,2406337,0
2008-09-23,42.774,43.253,41.689,42.344,2249075,0
2008-09-24,42.369,42.764,41.818,42.281,2173855,0
2008-09-25,42.515,43.634,42.215,43.382,2625345,0
2008-09-26,42.825,43.562,42.127,43.148,2305112,0
2008-09-29,42.573,43.011,41.055,41.266,7517076,0
2008-09-30,41.867,42.052,40.114,40.966,3999568,0
2008-10-01,40.648,41.527,40.235,41.258,3659209,0
2008-10-02,41.192,41.396,40.211,40.381,3471232,0
2008-10-03,40.762,41.566,39.837,40.074,3229841,0
2008-10-06,39.796,39.885,35.429,36.963,5066698,0
2008-10-07,37.257,37.257,29.837,30.972,11108550,0
2008-10-08,29.121,33.327,29.121,32.086,8612582,0
2008-10-09,31.811,34.333,30.918,30.918,7191786,0
2008-10-10,29.951,31.882,27.832,30.843,6985171,0
2008-10-13,31.874,34.082,30.032,34.082,3171466,0
2008-10-14,35.193,38.035,31.759,32.564,4910107,0
2008-10-15,32.134,32.296,30.599,30.72,5062860,0
2008-10-16,30.817,32.434,29.594,32.362,4323169,0
2008-10-17,32.046,33.254,30.746,31.576,3213967,0
2008-10-20,31.874,34.643,31.266,34.497,2879922,0
2008-10-21,33.864,34.454,32.921,33.271,1767278,0
2008-10-22,32.613,32.863,29.496,30.591,2858928,0
2008-10-23,30.66,32.718,29.536,31.744,4692388,0
2008-10-24,29.846,31.665,29.319,30.933,3016050,0
2008-10-27,30.551,31.445,29.57,30.023,2340010,0
2008-10-28,30.551,34.608,29.935,34.53,3644934,0
2008-10-29,34.187,34.667,32.752,32.939,3269723,0
2008-10-30,33.4,34.439,32.547,33.927,3841543,0
2008-10-31,33.734,34.724,33.4,34.586,3359722,0
2008-11-03,34.538,35.3,33.952,35.064,2317328,0
2008-11-04,35.626,36.493,35.22,35.989,2504085,0
2008-11-05,35.453,36.501,35.081,35.282,1728289,0
2008-11-06,35.26,35.748,32.743,33.301,2724619,0
2008-11-07,33.474,34.667,32.694,34.659,2020034,0
2008-11-10,34.659,35.479,32.475,33.241,2819715,0
2008-11-11,33.458,34.415,32.183,33.904,2788233,0
2008-11-12,33.246,33.474,32.58,33.241,2136802,0
2008-11-13,33.613,36.12,32.167,36.094,2806338,0
2008-11-14,35.252,36.12,33.831,34.162,1871225,0
2008-11-17,33.789,34.4,32.784,33.115,2013434,0
2008-11-18,32.979,34.156,32.434,33.684,2577592,0
2008-11-19,33.644,34.608,32.426,32.492,2159731,0
2008-11-20,32.125,34.179,31.266,31.689,3195660,0
2008-11-21,32.321,35.504,31.136,35.39,4170509,0
2008-11-24,35.463,36.793,34.927,36.038,3525317,0
2008-11-25,37.33,37.33,35.697,36.632,2700231,0
2008-11-26,36.007,36.931,35.827,36.559,2365370,0
2008-11-28,36.559,38.1,36.427,37.882,952136,0
2008-12-01,36.752,37.76,33.28,33.28,3617258,0
2008-12-02,33.743,35.382,33.676,35.122,3023995,0
2008-12-03,33.578,36.193,33.578,36.038,2194805,0
2008-12-04,35.672,36.038,33.523,34.317,1705861,0
2008-12-05,33.806,35.26,32.606,35.114,2222258,0
2008-12-08,35.998,36.389,34.943,35.291,2124768,0
2008-12-09,34.901,35.981,34.781,34.935,1727927,0
2008-12-10,35.185,36.209,35.114,36.103,1458697,0
2008-12-11,35.886,36.664,34.805,35.047,1771165,0
2008-12-12,33.895,34.488,33.293,34.439,2255340,0
2008-12-15,34.497,34.6,32.8,33.301,2757161,0
2008-12-16,33.952,34.408,33.293,33.969,2554337,0
2008-12-17,33.766,34.098,33.246,33.545,2521022,0
2008-12-18,33.385,34.058,32.718,32.979,3652524,0
2008-12-19,33.215,33.888,32.921,33.254,2932955,0
2008-12-22,33.197,33.474,32.077,32.833,1950707,0
2008-12-23,32.97,33.206,32.06,32.206,1816426,0
2008-12-24,32.046,32.386,32.028,32.232,749349,0
2008-12-26,32.451,32.743,32.28,32.637,1104949,0
2008-12-29,32.597,32.979,32.377,32.904,1354271,0
2008-12-30,33.035,33.822,32.817,33.822,1504433,0
2008-12-31,33.913,34.805,33.913,34.6,1878945,0
2009-01-02,34.684,35.713,34.22,35.511,1367827,0
2009-01-05,35.244,35.851,35.064,35.688,1950721,0
2009-01-06,35.877,36.518,35.211,35.445,1797501,0
2009-01-07,34.813,35.228,34.707,34.901,1979126,0
2009-01-08,34.781,35.487,34.652,35.445,1860783,0
2009-01-09,35.519,35.877,35.073,35.382,1695683,0
2009-01-12,35.331,35.901,35.137,35.374,1425764,0
2009-01-13,35.202,35.374,34.617,34.918,1887843,0
2009-01-14,33.943,34.578,33.691,34.301,1466090,0
2009-01-15,34.262,35.09,33.822,34.918,2221711,0
2009-01-16,35.316,35.989,34.901,35.479,1898969,0
2009-01-20,35.228,35.487,33.872,33.977,3216854,0
2009-01-21,34.124,36.201,33.847,36.201,4305917,0
2009-01-22,35.542,36.038,34.943,35.42,3106534,0
2009-01-23,34.854,35.137,34.278,34.772,1646105,0
2009-01-26,34.999,36.347,34.992,35.973,2030510,0
2009-01-27,36.217,37.053,35.81,36.614,1950468,0
2009-01-28,37.127,37.191,36.477,36.948,1736910,0
2009-01-29,36.632,37.182,36.159,36.331,1803111,0
2009-01-30,36.931,36.931,35.438,35.584,2330443,0
2009-02-02,35.09,36.632,35.047,36.363,1767769,0
2009-02-03,36.209,36.865,36.12,36.623,2026079,0
2009-02-04,36.697,37.044,36.111,36.559,2257063,0
2009-02-05,36.347,37.095,36.038,36.94,1694272,0
2009-02-06,36.948,37.921,36.551,37.768,2129507,0
2009-02-09,37.768,37.768,36.923,37.58,2189062,0
2009-02-10,37.224,37.58,35.778,36.03,2533136,0
2009-02-11,36.274,36.397,35.634,36.015,1791940,0
2009-02-12,35.429,35.86,34.4,35.496,2790381,0
2009-02-13,35.445,35.842,35.274,35.411,1725142,0
2009-02-17,34.139,34.546,33.449,33.449,2824194,0
2009-02-18,33.604,33.676,32.637,32.963,2594032,0
2009-02-19,33.124,33.531,32.556,32.743,3153590,0
2009-02-20,32.621,33.336,30.565,31.957,5616331,0
2009-02-23,31.978,32.386,31.5,31.802,3659245,0
2009-02-24,31.233,34.724,31.048,33.613,5123286,0
2009-02-25,33.676,34.4,33.01,33.757,3154635,0
2009-02-26,34.179,35.567,34.091,34.325,2881483,0
2009-02-27,34.325,34.659,33.293,33.743,2787827,0
2009-03-02,33.28,33.798,31.974,32.07,2849314,0
2009-03-03,32.442,32.68,30.956,31.176,3313340,0
2009-03-04,31.582,32.296,31.224,31.965,2173212,0
2009-03-05,31.38,31.429,30.529,30.835,2794976,0
2009-03-06,31.07,31.665,30.106,31.023,3149263,0
2009-03-09,30.802,30.911,29.57,29.806,2869595,0
2009-03-10,30.405,31.422,30.307,31.33,2544973,0
2009-03-11,31.567,32.191,31.429,31.736,2864732,0
2009-03-12,31.736,32.833,31.429,32.637,2539333,0
2009-03-13,32.849,33.155,32.54,32.93,1847771,0
2009-03-16,33.232,34.179,33.068,33.596,1915838,0
2009-03-17,33.596,34.254,33.109,34.229,2540413,0
2009-03-18,34.098,35.453,33.774,35.106,2405373,0
2009-03-19,35.274,35.429,34.698,35.106,1872032,0
2009-03-20,35.274,35.697,34.707,34.746,2591262,0
2009-03-23,35.397,36.363,34.901,36.354,2412712,0
2009-03-24,36.038,36.442,35.504,35.558,1923513,0
2009-03-25,35.877,36.477,33.4,34.846,8168331,0
2009-03-26,35.438,36.697,34.617,36.572,4735327,0
2009-03-27,36.03,36.826,35.94,36.354,2784525,0
2009-03-30,35.705,36.527,35.558,36.442,3673561,0
2009-03-31,36.68,38.117,36.427,37.531,3852194,0
2009-04-01,37.386,38.148,37.061,37.921,3214700,0
2009-04-02,38.709,38.709,37.273,38.027,2767541,0
2009-04-03,38.076,38.456,37.605,38.027,1602728,0
2009-04-06,37.824,38.003,36.744,37.027,3843071,0
2009-04-07,36.527,37.07,35.989,36.566,2653701,0
2009-04-08,36.648,37.027,36.168,36.907,1659396,0
2009-04-09,37.653,37.988,36.997,37.442,1893326,0
2009-04-13,37.095,37.509,36.566,37.321,1652162,0
2009-04-14,37.012,37.232,36.419,36.451,1718417,0
2009-04-15,36.305,37.061,36.305,37.044,1217887,0
2009-04-16,37.442,37.776,36.997,37.516,2197318,0
2009-04-17,37.686,37.929,37.45,37.669,1829671,0
2009-04-20,37.402,37.424,36.777,36.777,1626727,0
2009-04-21,36.656,37.077,36.469,37.012,1588080,0
2009-04-22,36.826,37.086,36.217,36.527,1595789,0
2009-04-23,36.572,36.989,36.094,36.501,1629958,0
2009-04-24,36.719,36.931,36.184,36.551,1155150,0
2009-04-27,36.111,36.923,36.024,36.534,1313097,0
2009-04-28,36.34,37.012,36.038,36.704,1063353,0
2009-04-29,36.826,37.41,36.518,37.191,1363251,0
2009-04-30,37.45,37.849,37.248,37.354,2165239,0
2009-05-01,37.338,38.067,37.312,38.067,994763,0
2009-05-04,38.295,39.254,37.849,39.254,2128011,0
2009-05-05,40.495,40.495,38.043,38.49,2128400,0
2009-05-06,37.5,38.205,36.931,37.173,3078648,0
2009-05-07,37.433,37.597,36.551,37.135,2524632,0
2009-05-08,37.653,38.272,37.394,37.661,1910089,0
2009-05-11,37.257,37.776,37.012,37.321,1357216,0
2009-05-12,37.338,37.556,37.004,37.295,2832594,0
2009-05-13,37.019,37.15,36.267,36.477,1972816,0
2009-05-14,36.469,36.68,35.757,36.38,2047996,0
2009-05-15,36.193,36.363,35.664,35.916,1837300,0
2009-05-18,36.217,36.527,35.697,36.046,2436364,0
2009-05-19,36.136,37.118,36.055,37.004,2312546,0
2009-05-20,37.207,37.378,36.501,36.518,1511339,0
2009-05-21,36.128,36.405,35.94,36.12,1706474,0
2009-05-22,36.128,36.589,35.932,36.168,1268233,0
2009-05-26,36.209,37.938,36.12,37.792,2364212,0
2009-05-27,37.727,37.801,36.664,36.736,1678015,0
2009-05-28,36.882,37.5,36.697,37.295,1382943,0
2009-05-29,37.394,37.419,36.542,37.077,2302524,0
2009-06-01,37.45,38.085,37.45,37.864,1983207,0
2009-06-02,37.815,38.058,37.531,37.921,2347846,0
2009-06-03,37.841,37.905,36.997,37.433,1550661,0
2009-06-04,37.694,37.776,37.442,37.735,1157220,0
2009-06-05,37.864,38.148,37.257,37.856,1161869,0
2009-06-08,37.856,38.685,37.523,38.409,2203185,0
2009-06-09,38.611,38.88,38.196,38.326,1818419,0
2009-06-10,38.619,39.165,38.278,38.66,2687395,0
2009-06-11,38.806,39.756,38.117,39.31,1790466,0
2009-06-12,39.049,39.893,38.685,39.805,1322583,0
2009-06-15,39.383,39.65,38.773,39.424,2125087,0
2009-06-16,39.48,39.845,39.365,39.528,1938906,0
2009-06-17,39.318,39.636,38.847,39.18,1953953,0
2009-06-18,39.156,40.135,38.96,39.983,1669359,0
2009-06-19,40.349,40.47,39.432,39.642,2511005,0
2009-06-22,39.636,40.534,39.489,40.275,2462161,0
2009-06-23,40.258,40.258,39.358,39.48,1840657,0
2009-06-24,39.609,39.902,39.415,39.585,1448800,0
2009-06-25,39.189,40.357,38.889,40.161,1684965,0
2009-06-26,40.12,40.534,39.902,40.413,2156070,0
2009-06-29,40.349,41.313,40.178,41.234,1907187,0
2009-06-30,40.853,41.02,39.813,40.283,1710147,0
2009-07-01,40.413,41.07,40.258,40.404,2169001,0
2009-07-02,39.684,39.699,39.08,39.504,2909324,0
2009-07-06,39.227,40.251,39.14,40.12,1601603,0
2009-07-07,40.114,40.114,38.928,38.951,1308911,0
2009-07-08,39.195,39.294,38.499,38.855,1215356,0
2009-07-09,39.035,39.14,38.456,38.821,928044,0
2009-07-10,38.499,38.75,38.214,38.596,904251,0
2009-07-13,38.514,39.195,38.019,39.14,1227341,0
2009-07-14,39.115,39.286,38.725,39.21,1039835,0
2009-07-15,39.553,39.773,39.21,39.747,1530748,0
2009-07-16,39.707,39.852,39.31,39.764,1098412,0
2009-07-17,39.471,39.852,39.21,39.707,1395654,0
2009-07-20,39.83,40.031,39.489,39.99,1407622,0
2009-07-21,40.325,40.534,39.877,40.47,1379393,0
2009-07-22,40.519,40.625,40.135,40.325,1469470,0
2009-07-23,40.325,41.973,40.325,41.689,2918194,0
2009-07-24,41.389,42.435,41.381,42.232,1548725,0
2009-07-27,42.223,42.757,42.069,42.59,1317909,0
2009-07-28,42.42,42.506,41.867,42.127,1266137,0
2009-07-29,41.955,42.273,41.331,42.085,999081,0
2009-07-30,42.489,42.995,42.36,42.626,1797136,0
2009-07-31,42.135,42.97,41.184,42.558,1597049,0
2009-08-03,42.696,43.018,41.689,42.532,1606221,0
2009-08-04,42.532,42.653,42.167,42.385,1131086,0
2009-08-05,42.207,42.573,41.251,41.59,1587694,0
2009-08-06,41.59,41.68,40.891,40.999,1912266,0
2009-08-07,41.2,41.411,40.77,41.07,1821606,0
2009-08-10,40.836,41.339,40.551,41.322,1558146,0
2009-08-11,41.144,41.598,40.932,41.435,2223355,0
2009-08-12,41.534,42.207,41.234,41.858,1805279,0
2009-08-13,41.948,42.004,41.297,41.582,1259864,0
2009-08-14,41.671,41.728,40.966,41.484,714231,0
2009-08-17,41.274,41.331,40.755,40.862,1536361,0
2009-08-18,40.853,40.982,40.47,40.836,1329647,0
2009-08-19,40.569,41.096,40.43,40.999,1788631,0
2009-08-20,40.932,41.258,40.665,41.121,2287434,0
2009-08-21,41.304,41.931,41.096,41.802,1691499,0
2009-08-24,41.721,42.004,41.534,41.59,1207392,0
2009-08-25,41.665,42.151,41.665,41.825,1737975,0
2009-08-26,41.671,41.955,41.355,41.728,1528039,0
2009-08-27,41.68,41.68,41.218,41.411,1303431,0
2009-08-28,41.598,41.728,41.158,41.346,1439562,0
2009-08-31,41.112,41.234,40.585,40.723,1348678,0
2009-09-01,40.526,40.786,40.275,40.341,2346373,0
2009-09-02,40.381,40.381,39.911,39.927,2570237,0
2009-09-03,39.975,40.144,39.618,39.837,1546676,0
2009-09-04,39.943,40.169,39.642,40.12,1054878,0
2009-09-08,40.333,40.333,39.707,39.722,2574795,0
2009-09-09,39.773,39.975,39.326,39.39,1995350,0
2009-09-10,39.286,39.415,39.042,39.302,1792984,0
2009-09-11,39.286,39.852,39.236,39.691,2400399,0
2009-09-14,39.658,40.219,39.318,40.066,1980719,0
2009-09-15,40.088,40.503,39.943,40.445,2106371,0
2009-09-16,40.422,41.158,40.178,41.037,2352850,0
2009-09-17,41.037,41.59,40.924,41.444,2775512,0
2009-09-18,41.721,42.019,41.096,41.331,1936498,0
2009-09-21,41.258,41.509,40.786,41.322,1904972,0
2009-09-22,41.373,41.373,40.73,40.812,1099851,0
2009-09-23,40.974,41.444,40.534,40.648,1217806,0
2009-09-24,40.633,40.974,40.349,40.503,1473523,0
2009-09-25,40.413,40.599,40.204,40.251,1268271,0
2009-09-28,40.307,41.079,40.299,40.777,996985,0
2009-09-29,40.777,40.853,40.292,40.715,1425511,0
2009-09-30,40.698,40.745,40.235,40.43,1701528,0
2009-10-01,40.366,40.665,40.228,40.47,2340678,0
2009-10-02,40.081,40.82,40.081,40.478,2472496,0
2009-10-05,40.534,41.396,40.283,41.166,1774853,0
2009-10-06,41.225,41.639,40.959,41.281,1964988,0
2009-10-07,41.331,41.411,40.999,41.373,1218576,0
2009-10-08,41.435,41.835,41.29,41.777,1766421,0
2009-10-09,41.852,42.403,41.656,42.305,1726989,0
2009-10-12,43.132,43.132,42.467,42.611,1404919,0
2009-10-13,42.565,42.833,42.297,42.679,1655033,0
2009-10-14,42.912,43.018,42.523,42.757,1097462,0
2009-10-15,42.289,42.995,42.289,42.995,1295975,0
2009-10-16,42.774,43.099,42.581,42.946,1167880,0
2009-10-19,42.938,43.626,42.774,43.466,1207792,0
2009-10-20,43.328,43.328,42.825,43.165,1252840,0
2009-10-21,43.124,43.589,42.97,43.06,1383864,0
2009-10-22,43.011,43.482,42.816,43.382,1232956,0
2009-10-23,43.295,43.458,42.607,42.808,1385478,0
2009-10-26,42.88,43.269,41.858,41.997,2034596,0
2009-10-27,42.289,42.598,41.906,42.004,1625294,0
2009-10-28,41.842,42.159,41.582,41.648,2026830,0
2009-10-29,41.736,42.377,41.598,42.344,1446321,0
2009-10-30,42.265,42.467,41.721,41.76,2597149,0
2009-11-02,41.955,41.973,39.935,40.413,4928828,0
2009-11-03,40.228,40.316,39.756,40.283,2901470,0
2009-11-04,40.439,41.2,40.381,40.607,1668798,0
2009-11-05,40.786,41.534,40.715,41.396,1631569,0
2009-11-06,41.373,41.373,39.691,41.192,2632908,0
2009-11-09,41.339,42.256,40.95,42.159,2103721,0
2009-11-10,42.198,42.987,42.044,42.743,1539122,0
2009-11-11,43.068,43.207,42.549,42.841,1319376,0
2009-11-12,42.704,42.866,41.768,41.948,1771631,0
2009-11-13,41.989,42.515,41.76,42.394,1858864,0
2009-11-16,42.558,42.888,42.467,42.757,1658089,0
2009-11-17,42.687,43.06,42.644,42.987,1206889,0
2009-11-18,42.938,43.077,42.506,42.833,1173338,0
2009-11-19,42.791,42.791,42.027,42.336,1228546,0
2009-11-20,42.239,42.248,41.889,42.173,1612472,0
2009-11-23,42.573,43.157,42.46,42.841,1506048,0
2009-11-24,42.995,43.415,42.644,43.399,1611003,0
2009-11-25,43.505,43.831,43.19,43.692,1212820,0
2009-11-27,43.051,43.148,42.444,42.757,559700,0
2009-11-30,42.704,43.19,42.523,43.132,1318464,0
2009-12-01,43.392,43.805,43.253,43.684,1535725,0
2009-12-02,43.709,44.586,43.598,44.528,1994266,0
2009-12-03,44.481,44.618,44.213,44.294,1991277,0
2009-12-04,44.448,44.641,43.893,44.504,2704175,0
2009-12-07,44.641,44.794,44.267,44.625,1701058,0
2009-12-08,44.536,44.749,44.066,44.625,2293034,0
2009-12-09,44.519,44.519,43.424,43.719,3835135,0
2009-12-10,44.123,44.821,43.512,44.237,3585298,0
2009-12-11,44.44,45.169,44.228,44.925,1928938,0
2009-12-14,45.178,45.422,44.95,45.298,1871147,0
2009-12-15,44.974,45.161,44.862,45.024,1346249,0
2009-12-16,45.024,45.365,44.844,45.146,1710970,0
2009-12-17,45.315,45.315,44.552,44.918,2303402,0
2009-12-18,45.185,45.444,44.44,44.699,3461892,0
2009-12-21,44.887,45.228,44.603,44.902,3132730,0
2009-12-22,44.91,45.616,44.91,45.373,2330591,0
2009-12-23,45.479,45.73,45.178,45.641,1504796,0
2009-12-24,45.656,46.054,45.656,45.885,452591,0
2009-12-28,45.616,45.811,45.462,45.811,989406,0
2009-12-29,45.705,46.169,45.649,45.942,1324827,0
2009-12-30,45.942,46.289,45.778,46.169,1146022,0
2009-12-31,45.942,46.412,45.438,45.438,1156099,0
2010-01-04,45.778,45.949,45.292,45.373,2564046,0
2010-01-05,45.307,45.323,44.131,44.405,4199443,0
2010-01-06,44.31,44.519,43.756,43.797,3642402,0
2010-01-07,43.659,44.009,42.946,43.7,2736755,0
2010-01-08,43.598,43.805,43.068,43.676,1681009,0
2010-01-11,43.856,44.481,43.79,44.31,1510291,0
2010-01-12,44.179,44.569,43.773,44.156,1524210,0
2010-01-13,43.521,43.756,42.904,43.727,3254207,0
2010-01-14,43.643,43.848,43.433,43.505,1738920,0
2010-01-15,43.489,43.505,42.151,42.549,3895937,0
2010-01-19,42.611,43.011,42.46,42.635,4412238,0
2010-01-20,42.369,42.427,41.948,42.11,3021191,0
2010-01-21,42.027,42.696,41.818,42.369,3740392,0
2010-01-22,42.377,42.696,41.802,41.842,3892171,0
2010-01-25,42.085,42.377,41.852,41.874,1973882,0
2010-01-26,41.68,41.973,41.135,41.76,2156655,0
2010-01-27,41.598,41.689,40.924,41.46,2051626,0
2010-01-28,41.509,41.648,40.745,41.234,1950136,0
2010-01-29,41.297,41.502,40.862,41.192,2912507,0
2010-02-01,41.339,41.639,40.891,41.574,2418416,0
2010-02-02,41.671,41.852,41.2,41.794,1877681,0
2010-02-03,41.671,41.671,41.158,41.258,932645,0
2010-02-04,41.062,41.104,40.228,40.235,2338394,0
2010-02-05,40.316,40.404,39.553,40.325,4451612,0
2010-02-08,40.235,40.341,39.782,39.782,1399400,0
2010-02-09,40.178,40.73,39.959,40.251,1436811,0
2010-02-10,40.266,40.266,39.546,39.983,1344195,0
2010-02-11,39.868,40.487,39.415,40.395,1669239,0
2010-02-12,40.169,40.251,39.756,40.161,2600468,0
2010-02-16,40.495,41.151,39.722,39.773,5956809,0
2010-02-17,39.852,39.852,38.91,39.115,4924984,0
2010-02-18,39.01,39.195,38.596,39.065,3318322,0
2010-02-19,38.985,40.058,38.928,39.73,3558824,0
2010-02-22,39.911,39.998,39.44,39.471,3165945,0
2010-02-23,39.447,39.764,39.131,39.156,2689813,0
2010-02-24,39.277,39.837,39.057,39.39,3082178,0
2010-02-25,38.88,41.346,38.596,40.844,5633726,0
2010-02-26,40.803,40.803,39.893,39.911,4159469,0
2010-03-01,39.935,40.243,39.868,40.014,3153338,0
2010-03-02,40.066,40.178,39.462,39.6,4327433,0
2010-03-03,39.593,39.822,39.462,39.722,2732817,0
2010-03-04,39.512,39.83,39.268,39.618,2417477,0
2010-03-05,39.782,40.445,39.658,40.366,2810602,0
2010-03-08,41.689,41.997,41.322,41.396,4246381,0
2010-03-09,41.381,41.381,40.974,41.112,4123976,0
2010-03-10,41.046,41.175,40.786,41.135,2708754,0
2010-03-11,40.959,41.128,40.737,41.062,1443381,0
2010-03-12,41.266,41.42,40.762,40.803,1919629,0
2010-03-15,40.812,40.974,40.665,40.786,1741305,0
2010-03-16,40.47,40.891,40.381,40.853,1997426,0
2010-03-17,40.755,40.932,40.585,40.836,2441989,0
2010-03-18,40.715,41.266,40.715,41.192,1543500,0
2010-03-19,41.243,41.468,40.723,40.991,2866003,0
2010-03-22,40.657,40.991,40.585,40.836,1644088,0
2010-03-23,40.777,40.777,40.454,40.633,2506608,0
2010-03-24,40.534,40.534,39.99,40.235,3206500,0
2010-03-25,40.413,40.786,39.496,39.561,3346920,0
2010-03-26,39.691,40.12,39.546,39.893,3082017,0
2010-03-29,39.975,40.991,39.893,40.941,2583786,0
2010-03-30,40.932,41.29,40.737,40.794,2339531,0
2010-03-31,40.657,40.836,40.388,40.503,2080721,0
2010-04-01,40.599,41.2,40.599,41.151,1715410,0
2010-04-05,41.184,41.605,41.166,41.598,1940060,0
2010-04-06,41.389,41.743,41.281,41.689,2021220,0
2010-04-07,41.704,41.736,41.218,41.274,2846246,0
2010-04-08,41.175,41.175,40.657,40.836,1537888,0
2010-04-09,40.77,41.02,40.462,40.982,1985520,0
2010-04-12,41.088,41.184,40.941,40.974,1617347,0
2010-04-13,40.868,41.158,40.526,40.707,1812296,0
2010-04-14,40.599,40.737,40.251,40.413,1901777,0
2010-04-15,40.381,40.526,40.228,40.307,2005739,0
2010-04-16,40.251,40.439,39.822,39.852,1752290,0
2010-04-19,39.782,40.219,39.65,40.178,1538973,0
2010-04-20,40.381,40.577,40.129,40.551,2201193,0
2010-04-21,40.577,40.853,40.534,40.707,1479019,0
2010-04-22,40.64,40.777,40.243,40.689,1505461,0
2010-04-23,40.602,40.979,40.381,40.979,1177481,0
2010-04-26,40.924,40.991,40.715,40.745,0,0
2010-04-27,40.585,40.648,39.773,39.789,1714212,0
2010-04-28,39.642,40.478,38.278,40.178,7997156,0
2010-04-29,40.204,40.673,39.658,40.12,3146077,0
2010-04-30,40.106,40.292,39.805,39.92,2641406,0
2010-05-03,40.007,41.218,39.805,40.883,3616269,0
2010-05-04,40.445,40.755,39.462,39.73,3730282,0
2010-05-05,39.618,39.877,38.943,39.065,5430351,0
2010-05-06,38.847,39.08,36.542,38.18,5075025,0
2010-05-07,38.148,38.652,37.419,37.694,4459543,0
2010-05-10,38.465,38.936,38.05,38.539,2537095,0
2010-05-11,38.23,38.758,38.1,38.393,1938731,0
2010-05-12,38.417,38.643,38.142,38.286,3234753,0
2010-05-13,38.295,39.14,38.076,38.481,2034478,0
2010-05-14,38.449,38.619,38.085,38.318,2461176,0
2010-05-17,38.352,38.514,37.58,38.278,2490758,0
2010-05-18,38.472,39.018,38.334,38.393,3492775,0
2010-05-19,38.31,38.993,38.187,38.425,5092838,0
2010-05-20,37.735,37.929,37.127,37.173,4722554,0
2010-05-21,36.882,37.531,36.623,37.419,4437427,0
2010-05-24,37.362,37.792,36.882,36.915,3090075,0
2010-05-25,36.313,36.607,35.641,36.58,2641490,0
2010-05-26,36.858,37.095,36.354,36.493,2570264,0
2010-05-27,36.94,37.191,36.648,37.086,1480027,0
2010-05-28,37.061,37.735,37.044,37.338,2282117,0
2010-06-01,37.142,37.216,36.405,36.405,2728601,0
2010-06-02,36.623,37.173,36.313,37.157,2597878,0
2010-06-03,37.077,37.484,37.044,37.394,1450792,0
2010-06-04,36.785,36.997,36.038,36.128,2230610,0
2010-06-07,36.258,36.957,36.136,36.501,2853327,0
2010-06-08,36.469,37.743,36.313,37.661,5729248,0
2010-06-09,37.849,37.856,37.338,37.523,5130661,0
2010-06-10,37.889,38.685,37.889,38.643,2015952,0
2010-06-11,38.432,39.098,38.18,39.049,3318809,0
2010-06-14,39.432,39.773,39.073,39.14,2292088,0
2010-06-15,39.365,39.935,39.333,39.893,2070732,0
2010-06-16,39.156,40.204,39.156,39.959,2359687,0
2010-06-17,40.106,40.633,39.837,40.56,2808936,0
2010-06-18,40.51,40.723,40.283,40.665,2113258,0
2010-06-21,40.875,41.381,39.773,40.04,2825055,0
2010-06-22,39.935,40.12,38.758,38.814,2906722,0
2010-06-23,38.872,39.147,38.692,38.773,2096825,0
2010-06-24,38.717,39.658,38.547,38.919,3643696,0
2010-06-25,39.08,39.165,38.507,39.156,2829460,0
2010-06-28,39.277,39.764,38.943,39.462,2205618,0
2010-06-29,39.123,39.202,38.295,38.556,3555186,0
2010-06-30,38.426,38.732,37.813,37.981,2554446,0
2010-07-01,38.05,38.142,37.54,37.686,2624113,0
2010-07-02,37.709,37.995,37.54,37.752,1774159,0
2010-07-06,37.929,38.393,37.776,38.196,1605239,0
2010-07-07,38.156,39.365,38.093,39.358,1925921,0
2010-07-08,39.561,39.65,39.195,39.65,1299478,0
2010-07-09,39.722,39.998,39.504,39.983,1807169,0
2010-07-12,39.852,40.211,39.65,40.022,1020213,0
2010-07-13,40.404,40.73,40.144,40.381,1503165,0
2010-07-14,40.144,40.422,39.86,40.081,1715986,0
2010-07-15,40.135,40.357,39.546,40.097,3558814,0
2010-07-16,39.975,40.066,39.318,39.399,1872741,0
2010-07-19,39.456,40.228,39.227,40.135,1991928,0
2010-07-20,39.666,40.551,39.618,40.542,1620003,0
2010-07-21,40.519,40.519,39.756,39.951,2110835,0
2010-07-22,40.275,40.999,40.275,40.868,2450584,0
2010-07-23,40.844,41.096,40.607,40.959,1781057,0
2010-07-26,41.012,41.218,40.907,41.2,2094628,0
2010-07-27,41.304,41.59,40.853,41.527,2254163,0
2010-07-28,41.339,41.541,40.941,41.055,1705500,0
2010-07-29,41.403,41.558,40.204,40.551,2838839,0
2010-07-30,40.196,40.585,39.86,40.381,2073393,0
2010-08-02,40.698,41.225,40.698,40.95,2692655,0
2010-08-03,40.762,41.858,40.657,41.689,3200154,0
2010-08-04,41.743,42.027,41.451,41.76,1885575,0
2010-08-05,41.451,42.077,41.373,42.06,1934832,0
2010-08-06,41.867,42.207,41.502,42.044,2224912,0
2010-08-09,42.012,42.451,41.981,42.159,2304992,0
2010-08-10,41.923,42.774,41.704,42.558,2247845,0
2010-08-11,41.997,42.159,41.695,42.012,2584535,0
2010-08-12,41.468,41.914,41.346,41.622,1543396,0
2010-08-13,41.396,41.852,41.304,41.519,1234771,0
2010-08-16,41.331,41.752,40.999,41.59,1188837,0
2010-08-17,41.858,42.189,41.68,41.721,1554145,0
2010-08-18,41.736,41.743,41.304,41.639,1776240,0
2010-08-19,41.339,41.476,40.715,41.07,1472997,0
2010-08-20,40.723,41.121,40.51,41.02,1717910,0
2010-08-23,41.218,41.721,41.218,41.396,1262236,0
2010-08-24,41.062,41.802,40.982,41.476,2185674,0
2010-08-25,41.234,41.794,41.029,41.598,2411887,0
2010-08-26,41.68,41.898,41.527,41.665,1892589,0
2010-08-27,41.825,42.207,41.435,42.182,1778931,0
2010-08-30,42.127,42.167,41.396,41.403,1008517,0
2010-08-31,41.274,41.764,41.034,41.331,3179585,0
2010-09-01,41.614,42.711,41.266,42.607,2546406,0
2010-09-02,42.59,43.382,42.411,43.374,3080778,0
2010-09-03,43.529,43.604,43.035,43.475,1630576,0
2010-09-07,43.304,43.612,43.165,43.215,1095969,0
2010-09-08,43.207,43.374,42.661,42.782,1403101,0
2010-09-09,43.295,43.295,42.987,43.132,1096103,0
2010-09-10,43.085,43.319,42.8,43.253,2177659,0
2010-09-13,43.512,43.612,43.018,43.319,1349347,0
2010-09-14,43.077,43.547,42.995,43.382,1279588,0
2010-09-15,43.328,43.382,42.858,43.14,1066820,0
2010-09-16,43.018,43.367,42.858,43.132,1571481,0
2010-09-17,43.337,43.424,42.954,43.085,1636982,0
2010-09-20,43.124,43.458,43.018,43.345,1993968,0
2010-09-21,43.304,43.345,42.782,42.946,1954405,0
2010-09-22,42.987,43.684,42.987,43.505,1553919,0
2010-09-23,43.262,43.408,42.704,42.764,1283147,0
2010-09-24,43.165,43.865,43.157,43.736,1746407,0
2010-09-27,43.399,43.709,43.304,43.529,1392110,0
2010-09-28,43.537,43.865,43.165,43.773,1596529,0
2010-09-29,43.554,43.856,43.337,43.612,1134636,0
2010-09-30,43.746,44.092,43.517,43.664,2282638,0
2010-10-01,43.719,44.04,43.537,43.96,1357815,0
2010-10-04,43.797,44.138,43.253,43.58,1243684,0
2010-10-05,43.887,44.04,43.482,43.969,1719719,0
2010-10-06,43.822,44.138,43.58,43.902,1456030,0
2010-10-07,43.969,44.195,43.58,43.743,1112840,0
2010-10-08,43.879,43.902,43.598,43.626,1744530,0
2010-10-11,43.604,43.604,43.319,43.408,1773751,0
2010-10-12,43.295,43.604,43.14,43.505,1559087,0
2010-10-13,43.589,43.709,43.367,43.399,1562278,0
2010-10-14,43.415,43.692,42.97,43.181,1805090,0
2010-10-15,43.442,43.748,43.229,43.286,2019294,0
2010-10-18,43.374,43.756,43.295,43.736,1088802,0
2010-10-19,43.367,43.773,43.229,43.345,1526194,0
2010-10-20,43.374,43.92,43.374,43.659,1185070,0
2010-10-21,43.856,43.872,43.132,43.304,1217523,0
2010-10-22,43.328,43.475,43.091,43.442,1202110,0
2010-10-25,43.727,43.848,43.562,43.659,1320958,0
2010-10-26,43.512,43.62,43.229,43.286,1718533,0
2010-10-27,43.06,43.198,42.679,43.132,1363703,0
2010-10-28,43.352,43.604,43.181,43.415,1175037,0
2010-10-29,43.301,43.558,43.133,43.409,1438055,0
2010-11-01,43.604,43.743,42.872,43.132,1410026,0
2010-11-02,43.374,43.814,43.352,43.743,1659801,0
2010-11-03,43.748,43.822,43.19,43.547,1279002,0
2010-11-04,43.902,44.057,43.554,43.651,1836755,0
2010-11-05,42.97,43.935,42.921,43.879,1485049,0
2010-11-08,43.781,43.856,43.237,43.537,1662751,0
2010-11-09,43.011,43.011,41.258,41.874,8050936,0
2010-11-10,41.818,42.541,41.534,42.127,3333918,0
2010-11-11,41.825,42.167,41.549,41.622,1692987,0
2010-11-12,41.484,41.695,41.266,41.373,2096195,0
2010-11-15,41.428,41.598,41.158,41.158,1871014,0
2010-11-16,41.046,41.121,40.258,40.551,2952781,0
2010-11-17,40.73,40.812,40.381,40.542,2020422,0
2010-11-18,40.836,40.999,40.689,40.883,1432455,0
2010-11-19,40.924,41.243,40.657,40.966,2390336,0
2010-11-22,40.828,41.055,40.68,40.999,1690482,0
2010-11-23,40.803,40.924,40.357,40.64,1325424,0
2010-11-24,40.991,41.012,40.755,40.966,1454725,0
2010-11-26,40.665,40.974,40.56,40.786,783448,0
2010-11-29,40.519,40.657,40.251,40.487,1468792,0
2010-11-30,40.333,40.726,40.167,40.659,2927575,0
2010-12-01,41.046,41.29,40.648,41.029,2665680,0
2010-12-02,41.121,41.509,40.991,41.403,2286895,0
2010-12-03,41.281,41.435,41.012,41.389,1799210,0
2010-12-06,41.381,41.582,41.234,41.346,3410634,0
2010-12-07,41.574,41.713,41.266,41.346,2389781,0
2010-12-08,41.346,41.566,41.062,41.234,2439785,0
2010-12-09,41.695,41.835,41.484,41.671,3079674,0
2010-12-10,41.695,41.955,41.46,41.622,3880963,0
2010-12-13,41.639,41.898,41.484,41.68,1706429,0
2010-12-14,41.721,42.012,41.713,42.004,1687237,0
2010-12-15,41.835,42.027,41.713,41.858,1773570,0
2010-12-16,41.887,42.183,41.692,42.134,1811647,0
2010-12-17,42.127,42.59,42.036,42.59,3867377,0
2010-12-20,42.711,42.816,42.385,42.541,2042447,0
2010-12-21,42.369,42.427,41.948,42.127,2807507,0
2010-12-22,42.135,42.377,41.973,42.297,1214503,0
2010-12-23,42.232,42.427,42.052,42.336,1008122,0
2010-12-27,42.189,42.506,42.093,42.369,786828,0
2010-12-28,42.411,42.506,42.142,42.435,781334,0
2010-12-29,42.403,42.544,42.369,42.468,1139248,0
2010-12-30,42.461,42.61,42.436,42.509,776466,0
2010-12-31,42.416,42.676,42.416,42.601,913678,0
2011-01-03,42.72,42.764,42.435,42.581,1196203,0
2011-01-04,42.72,42.954,42.319,42.59,2488573,0
2011-01-05,42.239,42.474,41.955,42.127,2348194,0
2011-01-06,41.997,42.207,41.874,42.019,1609805,0
2011-01-07,42.004,42.182,41.785,41.923,1569001,0
2011-01-10,41.818,41.874,41.541,41.842,1405405,0
2011-01-11,41.981,42.093,41.752,41.964,1071224,0
2011-01-12,42.019,42.305,42.019,42.127,1051606,0
2011-01-13,42.069,42.314,41.898,42.173,962142,0
2011-01-14,42.11,42.489,42.085,42.489,1116162,0
2011-01-18,42.607,42.607,42.012,42.273,1697953,0
2011-01-19,42.319,42.42,42.019,42.159,1454948,0
2011-01-20,42.159,42.833,41.997,42.451,2508617,0
2011-01-21,42.67,42.764,42.411,42.558,3209441,0
2011-01-24,42.467,42.841,42.467,42.711,1234034,0
2011-01-25,42.696,42.888,42.411,42.679,1409081,0
2011-01-26,42.598,42.872,42.42,42.573,1828683,0
2011-01-27,42.565,42.618,42.198,42.474,2144114,0
2011-01-28,42.42,42.59,42.044,42.102,1929681,0
2011-01-31,42.17,42.389,42.026,42.263,2214553,0
2011-02-01,42.369,42.97,42.265,42.946,2093477,0
2011-02-02,42.8,43.018,42.618,42.661,1149498,0
2011-02-03,42.581,42.866,42.127,42.189,3267317,0
2011-02-04,42.239,42.435,41.973,42.305,1872914,0
2011-02-07,42.474,42.872,42.394,42.872,1506007,0
2011-02-08,42.938,43.352,42.791,43.319,2149161,0
2011-02-09,43.018,43.374,43.018,43.345,1327528,0
2011-02-10,43.091,43.403,43.091,43.386,990209,0
2011-02-11,43.085,43.367,42.888,43.237,1881600,0
2011-02-14,43.077,43.117,42.696,43.091,1066520,0
2011-02-15,42.929,43.304,42.872,43.148,1186043,0
2011-02-16,43.06,43.424,43.018,43.286,1358418,0
2011-02-17,43.173,43.466,42.921,42.995,3013998,0
2011-02-18,43.085,43.278,42.995,43.262,2316327,0
2011-02-22,42.791,43.304,42.661,43.278,2314076,0
2011-02-23,43.374,43.374,42.872,42.88,2752011,0
2011-02-24,43.018,43.165,42.728,43.003,2613811,0
2011-02-25,43.068,43.501,43.026,43.37,1537997,0
2011-02-28,42.808,43.5,42.631,43.205,3257697,0
2011-03-01,43.289,43.656,43.068,43.091,3493316,0
2011-03-02,43.199,43.419,43.06,43.256,1738332,0
2011-03-03,43.48,43.707,43.354,43.624,2538076,0
2011-03-04,43.501,43.69,43.026,43.534,2931572,0
2011-03-07,43.612,44.049,43.415,43.505,2996734,0
2011-03-08,43.64,44.189,43.595,43.856,2011756,0
2011-03-09,43.865,43.952,43.64,43.887,1675999,0
2011-03-10,43.601,43.725,43.34,43.395,1555683,0
2011-03-11,43.386,43.742,43.34,43.631,1371552,0
2011-03-14,43.289,43.354,42.91,43.018,1985043,0
2011-03-15,42.315,42.485,41.84,42.159,3653018,0
2011-03-16,42.134,42.275,41.225,41.47,3674038,0
2011-03-17,41.981,42.105,41.484,41.99,1908444,0
2011-03-18,42.437,42.961,41.937,42.109,2513199,0
2011-03-21,42.462,43.06,42.462,42.878,639629,0
2011-03-22,42.878,43.28,42.831,42.91,1654673,0
2011-03-23,43.256,43.847,42.623,42.631,3808418,0
2011-03-24,42.945,43.085,42.545,42.979,1921184,0
2011-03-25,43.051,43.222,42.928,43.003,1125145,0
2011-03-28,43.011,43.34,42.91,42.91,1534130,0
2011-03-29,42.894,43.231,42.7,43.231,1738055,0
2011-03-30,43.34,44.174,43.298,44.033,1625613,0
2011-03-31,43.964,44.074,43.741,43.83,1571043,0
2011-04-01,43.935,44.198,43.893,44.084,1003669,0
2011-04-04,44.075,44.182,43.742,44.166,1278848,0
2011-04-05,44.092,44.306,43.927,44.026,1237697,0
2011-04-06,44.132,44.526,44.125,44.321,900763,0
2011-04-07,44.262,44.262,43.631,43.788,1326482,0
2011-04-08,44.002,44.092,43.595,43.796,859750,0
2011-04-11,43.746,43.935,43.28,43.419,1021311,0
2011-04-12,43.306,43.454,42.754,43.068,1068148,0
2011-04-13,43.133,43.37,42.961,42.986,1233768,0
2011-04-14,42.798,43.354,42.7,43.265,889316,0
2011-04-15,43.454,44.24,43.37,44.051,1649072,0
2011-04-18,43.698,43.92,43.437,43.577,1105857,0
2011-04-19,43.742,43.742,43.085,43.386,1349298,0
2011-04-20,43.83,44.042,43.716,43.804,1067343,0
2011-04-21,43.856,43.969,43.673,43.788,906387,0
2011-04-25,43.725,44.166,43.698,44.166,861017,0
2011-04-26,44.24,44.576,44.132,44.501,709908,0
2011-04-27,44.576,45.034,44.509,44.969,827436,0
2011-04-28,44.863,45.238,44.673,45.149,931624,0
2011-04-29,45.127,45.194,44.892,45.144,1304086,0
2011-05-02,45.272,45.443,44.985,45.223,1101153,0
2011-05-03,45.018,45.779,44.888,45.468,1860082,0
2011-05-04,45.402,45.451,44.771,44.879,1935372,0
2011-05-05,44.748,44.952,44.27,44.533,1175674,0
2011-05-06,44.935,45.328,44.69,44.943,1122976,0
2011-05-09,44.771,45.107,44.493,45.075,1142977,0
2011-05-10,45.207,45.853,45.207,45.377,1648027,0
2011-05-11,45.296,45.37,44.756,45.05,1002707,0
2011-05-12,44.976,45.245,44.794,45.207,1258730,0
2011-05-13,45.263,45.443,44.74,45.149,922665,0
2011-05-16,45.066,45.232,44.863,45.058,1130283,0
2011-05-17,44.976,45.238,44.903,45.018,1365003,0
2011-05-18,45.083,45.092,44.714,44.969,1233664,0
2011-05-19,45.133,45.328,44.969,45.107,1772028,0
2011-05-20,45.031,45.543,44.898,45.355,1969126,0
2011-05-23,44.943,45.157,44.748,44.854,1379295,0
2011-05-24,44.888,44.935,44.641,44.812,1198849,0
2011-05-25,44.625,44.919,44.314,44.698,1358351,0
2011-05-26,44.549,44.764,44.174,44.681,1071115,0
2011-05-27,44.841,44.966,44.658,44.798,893548,0
2011-05-31,45.061,45.211,44.853,45.195,1296746,0
2011-06-01,45.058,45.157,44.41,44.41,1228656,0
2011-06-02,44.009,44.182,43.411,44.033,1399170,0
2011-06-03,43.5,43.999,43.369,43.684,1572344,0
2011-06-06,43.595,43.624,43.256,43.377,1216427,0
2011-06-07,43.47,43.577,43.237,43.313,2271786,0
2011-06-08,43.338,43.493,43.137,43.36,1550299,0
2011-06-09,43.493,43.7,43.237,43.47,1074554,0
2011-06-10,43.418,43.508,43.047,43.082,1093553,0
2011-06-13,42.509,43.228,42.5,43.163,1460694,0
2011-06-14,43.385,43.5,43.089,43.36,1305421,0
2011-06-15,43.114,43.41,42.905,43.089,1421172,0
2011-06-16,43.114,43.559,43.047,43.278,1219164,0
2011-06-17,43.625,43.841,43.385,43.596,1498077,0
2011-06-20,43.543,43.791,43.346,43.641,1160531,0
2011-06-21,43.931,44.064,43.437,43.517,4680327,0
2011-06-22,43.517,43.765,43.278,43.454,1532726,0
2011-06-23,43.073,43.137,42.602,42.941,1270294,0
2011-06-24,42.99,43.313,42.8,42.913,1978019,0
2011-06-27,42.941,43.313,42.922,43.205,1231555,0
2011-06-28,43.305,43.376,43.006,43.047,1519747,0
2011-06-29,43.22,43.329,42.964,43.237,1286728,0
2011-06-30,43.415,43.752,43.072,43.722,1351238,0
2011-07-01,43.675,44.238,43.675,44.163,848411,0
2011-07-05,44.319,44.319,43.798,43.841,844110,0
2011-07-06,43.841,44.08,43.684,44.014,836830,0
2011-07-07,44.312,44.378,43.939,43.965,1400068,0
2011-07-08,43.611,43.765,43.313,43.666,1256523,0
2011-07-11,43.22,43.338,42.897,43.022,1166625,0
2011-07-12,42.866,43.376,42.816,43.171,1661732,0
2011-07-13,43.296,43.32,42.949,43.022,1337753,0
2011-07-14,43.089,43.329,42.782,42.889,1252436,0
2011-07-15,43.022,43.129,42.8,43.073,1605870,0
2011-07-18,42.997,42.997,42.444,42.614,744690,0
2011-07-19,42.735,43.006,42.5,42.957,1085640,0
2011-07-20,42.849,43.089,42.782,42.897,1267366,0
2011-07-21,43.063,43.749,42.99,43.684,1790850,0
2011-07-22,43.618,43.709,43.114,43.188,1243205,0
2011-07-25,42.88,43.237,42.8,43.047,933381,0
2011-07-26,43.118,43.118,42.741,42.842,1169088,0
2011-07-27,42.735,42.873,42.428,42.526,1327468,0
2011-07-28,42.411,42.561,42.113,42.194,1495200,0
2011-07-29,41.982,42.282,41.731,41.906,1502497,0
2011-08-01,42.113,42.28,41.591,41.692,1494068,0
2011-08-02,41.455,41.939,41.012,41.037,1981079,0
2011-08-03,40.981,41.16,40.541,41.071,2066155,0
2011-08-04,40.666,40.957,39.582,39.607,2114974,0
2011-08-05,40.011,40.329,38.954,40.081,3295004,0
2011-08-08,39.508,39.906,37.582,37.69,5610458,0
2011-08-09,38.053,39.484,37.019,39.444,3636096,0
2011-08-10,38.798,38.873,37.739,37.789,4411198,0
2011-08-11,37.863,40.064,37.863,39.658,3073726,0
2011-08-12,39.906,40.072,39.277,39.5,1993940,0
2011-08-15,39.831,40.99,39.699,40.914,1459372,0
2011-08-16,40.64,41.006,40.336,40.732,1760687,0
2011-08-17,40.815,41.535,40.815,41.294,2177834,0
2011-08-18,40.55,40.888,40.021,40.749,3084585,0
2011-08-19,40.302,40.914,40.161,40.31,2137738,0
2011-08-22,40.823,40.99,40.169,40.384,1796516,0
2011-08-23,40.294,41.394,40.087,41.394,2072596,0
2011-08-24,41.294,42.509,41.27,42.377,1614756,0
2011-08-25,42.483,42.61,41.584,41.782,1991043,0
2011-08-26,41.255,42.461,40.717,42.194,1886746,0
2011-08-29,42.631,43.096,42.483,43.047,916889,0
2011-08-30,42.889,43.376,42.782,43.146,1267414,0
2011-08-31,43.256,43.534,43.156,43.415,1325612,0
2011-09-01,43.461,43.833,43.262,43.394,1527292,0
2011-09-02,42.727,43.054,42.574,42.709,1295460,0
2011-09-06,41.147,42.074,41.147,42.015,1473988,0
2011-09-07,42.374,43.15,42.331,43.109,1210236,0
2011-09-08,42.842,43.416,42.717,42.755,1269425,0
2011-09-09,42.331,42.381,41.339,41.589,1636466,0
2011-09-12,41.41,41.683,40.957,41.667,1907832,0
2011-09-13,41.659,42.171,41.502,42.088,1261821,0
2011-09-14,42.318,42.949,41.931,42.561,1440903,0
2011-09-15,42.772,43.253,42.623,43.205,1239066,0
2011-09-16,43.632,44.127,43.274,44.076,2291698,0
2011-09-19,43.444,43.641,43.242,43.46,1991325,0
2011-09-20,43.675,44.445,43.382,43.9,1479126,0
2011-09-21,43.8,44.034,42.425,42.433,1940106,0
2011-09-22,41.614,41.716,40.637,41.106,3715706,0
2011-09-23,41.037,41.622,40.929,41.48,1958523,0
2011-09-26,41.923,42.022,41.389,41.888,1428676,0
2011-09-27,42.692,43.085,42.323,42.574,1486871,0
2011-09-28,42.592,43.326,42.074,42.181,1435087,0
2011-09-29,42.867,43.099,42.347,42.907,1615634,0
2011-09-30,42.611,43.676,42.476,42.988,2937893,0
2011-10-03,42.924,43.258,41.573,41.589,2225722,0
2011-10-04,41.09,41.573,40.379,41.547,1782599,0
2011-10-05,41.731,41.832,41.072,41.747,1596329,0
2011-10-06,41.672,42.6,41.472,42.566,736368,0
2011-10-07,42.8,42.966,42.207,42.506,1261629,0
2011-10-10,43.184,43.4,42.985,43.391,1109572,0
2011-10-11,43.015,43.351,42.808,43.218,1240313,0
2011-10-12,43.358,43.391,42.826,42.833,1045111,0
2011-10-13,42.874,43.343,42.399,43.201,1544001,0
2011-10-14,43.515,43.692,43.258,43.618,710704,0
2011-10-17,43.558,43.891,43.391,43.666,1315563,0
2011-10-18,43.744,44.377,43.283,44.193,1455430,0
2011-10-19,44.127,44.862,44.093,44.36,1209504,0
2011-10-20,44.353,44.82,44.142,44.695,1335344,0
2011-10-21,45.012,45.52,45.003,45.512,1281985,0
2011-10-24,45.444,45.669,45.195,45.377,1300903,0
2011-10-25,45.146,45.355,44.769,44.953,1018243,0
2011-10-26,45.428,45.536,44.793,45.23,2475927,0
2011-10-27,46.379,46.387,45.48,45.63,3068246,0
2011-10-28,45.696,45.746,45.154,45.195,1715981,0
2011-10-31,45.413,45.413,44.826,44.843,1834738,0
2011-11-01,43.826,44.377,43.343,43.4,2466460,0
2011-11-02,44.085,44.753,44.085,44.236,2251110,0
2011-11-03,43.515,45.052,43.515,44.668,2781922,0
2011-11-04,44.504,44.899,44.166,44.723,1619141,0
2011-11-07,44.769,44.953,44.353,44.887,1232669,0
2011-11-08,44.935,45.377,44.753,45.363,1499072,0
2011-11-09,44.659,44.801,43.959,44.051,1782263,0
2011-11-10,44.543,44.753,44.002,44.276,1277661,0
2011-11-11,44.71,45.078,44.668,45.052,890431,0
2011-11-14,44.837,44.87,44.386,44.461,719340,0
2011-11-15,44.487,44.677,44.252,44.494,833656,0
2011-11-16,44.134,44.594,43.877,43.909,986955,0
2011-11-17,43.775,44.085,43.21,43.601,1354160,0
2011-11-18,43.853,44.604,43.853,44.386,1525326,0
2011-11-21,44.042,44.042,43.099,43.46,1094164,0
2011-11-22,43.46,43.468,42.907,42.985,1091755,0
2011-11-23,42.683,42.683,42.173,42.357,1291276,0
2011-11-25,42.39,42.808,42.374,42.466,359562,0
2011-11-28,43.058,43.367,42.63,42.867,1001569,0
2011-11-29,43.049,43.292,42.874,43.118,1545102,0
2011-11-30,44.119,44.407,43.94,44.391,1464166,0
2011-12-01,44.435,44.753,44.252,44.393,1234304,0
2011-12-02,44.588,44.806,44.15,44.166,1104414,0
2011-12-05,44.828,44.828,44.211,44.494,1314619,0
2011-12-06,44.614,44.917,44.419,44.723,963499,0
2011-12-07,44.479,44.488,44.1,44.259,1328749,0
2011-12-08,44.108,44.108,43.334,43.408,1375363,0
2011-12-09,43.686,43.974,43.399,43.847,1447491,0
2011-12-12,43.703,43.77,43.003,43.357,1276391,0
2011-12-13,43.534,44.528,43.534,44.031,1681406,0
2011-12-14,43.948,44.2,43.265,43.342,1974528,0
2011-12-15,43.778,44.243,43.703,44.031,1518274,0
2011-12-16,44.275,44.579,43.948,44.1,3164043,0
2011-12-19,44.243,44.436,43.351,43.453,1585741,0
2011-12-20,43.77,44.773,43.77,44.74,1750141,0
2011-12-21,44.874,45.927,44.773,45.768,1862455,0
2011-12-22,45.792,45.894,45.438,45.581,967233,0
2011-12-23,45.783,46.307,45.699,46.012,618310,0
2011-12-27,46.071,46.398,46.004,46.324,524368,0
2011-12-28,46.273,46.476,45.877,45.886,708075,0
2011-12-29,46.053,46.642,46.021,46.618,893820,0
2011-12-30,46.685,46.846,46.288,46.333,964833,0
2012-01-03,46.912,46.921,46.079,46.188,1646974,0
2012-01-04,46.197,46.711,46.182,46.558,1846201,0
2012-01-05,46.333,47.022,46.172,46.786,1824326,0
2012-01-06,46.778,47.173,46.424,47.047,1822175,0
2012-01-09,47.08,47.225,46.846,47.074,1279775,0
2012-01-10,47.317,47.478,46.955,47.217,1672534,0
2012-01-11,47.157,47.207,46.685,46.761,1269605,0
2012-01-12,46.778,47.031,46.451,46.77,1040227,0
2012-01-13,46.49,46.72,46.236,46.685,1232963,0
2012-01-17,47.225,47.596,47.031,47.107,1375963,0
2012-01-18,47.157,47.291,46.652,46.786,1259010,0
2012-01-19,46.921,46.921,46.432,46.87,1164312,0
2012-01-20,46.921,47.503,46.846,47.425,1838324,0
2012-01-23,47.394,47.67,47.131,47.36,1782478,0
2012-01-24,47.342,47.384,46.995,47.36,1507690,0
2012-01-25,47.089,48.245,46.929,48.177,1326916,0
2012-01-26,48.437,49.211,48.253,49.012,1983264,0
2012-01-27,48.924,48.985,48.245,48.582,1528785,0
2012-01-30,48.37,48.43,47.872,47.991,1331209,0
2012-01-31,48.247,48.554,47.669,47.931,1504417,0
2012-02-01,48.277,48.924,48.134,48.69,1460819,0
2012-02-02,48.79,48.985,48.344,48.53,1236651,0
2012-02-03,48.884,49.147,48.614,49.111,1477481,0
2012-02-06,48.901,48.951,48.226,48.405,1285888,0
2012-02-07,48.631,49.455,48.454,49.147,1649932,0
2012-02-08,49.156,49.329,48.724,49.12,1671481,0
2012-02-09,49.201,49.201,48.808,49.003,1215709,0
2012-02-10,48.673,48.85,48.328,48.437,1464908,0
2012-02-13,48.741,48.985,48.412,48.454,1023328,0
2012-02-14,48.293,48.495,48.101,48.43,1587690,0
2012-02-15,48.405,48.91,48.235,48.396,1587555,0
2012-02-16,48.53,49.036,48.446,48.825,1383604,0
2012-02-17,49.138,49.38,48.91,49.129,1216226,0
2012-02-21,49.32,49.329,48.892,49.058,1267883,0
2012-02-22,49.111,49.371,48.868,49.085,1114324,0
2012-02-23,48.942,49.012,48.177,48.582,2165269,0
2012-02-24,48.598,48.969,48.351,48.892,1190239,0
2012-02-27,48.767,49.22,48.656,48.774,1205944,0
2012-02-28,49.003,49.701,48.43,49.178,2684656,0
2012-02-29,49.849,50.325,49.294,49.901,3450647,0
2012-03-01,49.718,50.215,49.425,49.956,2463757,0
2012-03-02,49.991,49.991,49.496,49.606,1429813,0
2012-03-05,49.407,49.701,49.17,49.615,1528320,0
2012-03-06,49.306,49.524,48.944,49.133,1404155,0
2012-03-07,49.098,49.183,48.655,49.106,1437418,0
2012-03-08,49.343,49.449,49.029,49.234,4497706,0
2012-03-09,49.335,49.873,49.191,49.846,4320593,0
2012-03-12,49.882,50.39,49.846,50.255,4703106,0
2012-03-13,50.382,50.613,50.162,50.501,1608041,0
2012-03-14,50.399,50.501,49.76,49.769,1656882,0
2012-03-15,49.796,49.991,49.415,49.838,1311213,0
2012-03-16,49.831,49.951,49.405,49.455,1821571,0
2012-03-19,49.351,49.66,48.978,49.022,1956588,0
2012-03-20,48.869,49.65,48.731,49.449,1636700,0
2012-03-21,49.496,49.711,49.318,49.576,1468119,0
2012-03-22,49.36,49.719,49.318,49.616,1605093,0
2012-03-23,49.641,49.703,49.351,49.47,1744773,0
2012-03-26,49.873,50.077,49.584,49.89,1327280,0
2012-03-27,50.026,50.436,49.905,50.255,1747504,0
2012-03-28,50.272,50.34,49.378,49.669,1575841,0
2012-03-29,49.514,50.572,49.269,50.426,2857687,0
2012-03-30,50.68,51.37,50.518,51.031,2160426,0
2012-04-02,51.209,52.273,51.096,52.034,2848934,0
2012-04-03,53.057,53.166,52.206,53.004,4745587,0
2012-04-04,52.554,53.038,51.558,52.902,3403031,0
2012-04-05,52.748,53.115,52.537,53.098,1228390,0
2012-04-09,52.758,53.193,52.544,53.012,2001068,0
2012-04-10,52.902,53.022,52.487,52.766,3283104,0
2012-04-11,53.08,53.405,52.902,53.345,2333959,0
2012-04-12,53.345,53.719,52.979,53.523,2582145,0
2012-04-13,53.285,53.669,53.073,53.098,2527652,0
2012-04-16,53.523,54.144,53.285,53.77,1805282,0
2012-04-17,54.016,54.657,54.016,54.495,2060827,0
2012-04-18,54.28,54.442,53.983,54,1252468,0
2012-04-19,53.949,54.094,53.514,54.052,2301179,0
2012-04-20,54.161,55.056,54.025,54.902,2010543,0
2012-04-23,54.341,54.512,53.848,54.008,1979129,0
2012-04-24,54.151,54.587,54,54.546,2136124,0
2012-04-25,54.811,54.811,54.417,54.569,2043027,0
2012-04-26,54.561,54.561,53.898,54.392,2274541,0
2012-04-27,54.622,55.252,54.519,55.148,1532573,0
2012-04-30,54.953,55.2,54.793,55.098,1093453,0
2012-05-01,55.013,55.601,54.758,55.371,1350706,0
2012-05-02,55.225,55.235,54.033,54.367,2871414,0
2012-05-03,54.657,55.634,54.657,54.85,2327776,0
2012-05-04,55.2,55.746,55.123,55.252,1990957,0
2012-05-07,55.175,55.446,55.065,55.354,1475441,0
2012-05-08,54.885,55.252,54.774,55.098,2407415,0
2012-05-09,54.69,55.065,54.433,54.63,2302600,0
2012-05-10,54.894,55.524,54.723,55.293,1995501,0
2012-05-11,55.083,55.456,55.065,55.225,1528483,0
2012-05-14,54.818,55.411,54.613,55.098,1184421,0
2012-05-15,55.065,55.065,54.425,54.682,2043297,0
2012-05-16,54.749,54.833,54.257,54.402,1229258,0
2012-05-17,54.45,54.595,54.213,54.231,1277841,0
2012-05-18,54.442,54.682,53.863,53.992,1163766,0
2012-05-21,54.341,54.512,53.932,54.503,878186,0
2012-05-22,54.587,54.749,54.341,54.485,1109304,0
2012-05-23,54.332,54.512,53.634,53.975,1515008,0
2012-05-24,54.069,54.953,54.008,54.512,1575173,0
2012-05-25,53.949,54.825,53.949,54.766,1025200,0
2012-05-29,54.953,55.09,54.731,55.09,821769,0
2012-05-30,54.784,55.549,54.766,54.939,1737305,0
2012-05-31,54.885,55.677,54.766,55.328,1436553,0
2012-06-01,54.555,55.174,54.332,54.53,1691428,0
2012-06-04,54.604,54.825,54.305,54.758,1237686,0
2012-06-05,54.487,55.088,53.868,54.54,1961270,0
2012-06-06,54.686,55.655,54.66,55.637,1541443,0
2012-06-07,56.128,56.565,56,56.322,2002126,0
2012-06-08,56.102,56.807,56.065,56.791,950540,0
2012-06-11,56.985,57.15,56.562,56.612,988809,0
2012-06-12,56.677,56.983,56.265,56.974,1084749,0
2012-06-13,56.814,57.379,56.652,57.072,1079558,0
2012-06-14,57.023,57.608,57.014,57.439,1386118,0
2012-06-15,57.878,57.878,57.277,57.741,1453777,0
2012-06-18,57.656,58.515,57.526,58.498,1211259,0
2012-06-19,58.599,59.116,58.41,58.943,1798004,0
2012-06-20,58.781,58.892,58.067,58.316,2027983,0
2012-06-21,58.481,58.798,57.688,57.75,1755341,0
2012-06-22,57.955,57.998,57.14,57.191,1926454,0
2012-06-25,56.846,57.379,56.634,57.2,1219163,0
2012-06-26,57.379,58.361,57.277,58.145,1519913,0
2012-06-27,57.639,58.694,57.639,58.369,960341,0
2012-06-28,58.154,58.678,57.776,58.556,865716,0
2012-06-29,59.08,59.448,58.645,59.149,1118798,0
2012-07-02,59.338,59.681,58.951,59.594,942835,0
2012-07-03,59.529,59.604,59.32,59.503,637021,0
2012-07-05,59.383,59.401,59.055,59.064,1062537,0
2012-07-06,58.727,59.116,58.515,59.003,918517,0
2012-07-09,58.72,59.047,58.54,58.815,833710,0
2012-07-10,58.943,59.098,58.369,58.481,1037398,0
2012-07-11,58.582,58.892,58.248,58.789,1294303,0
2012-07-12,58.565,58.892,58.481,58.746,1403323,0
2012-07-13,58.927,59.294,58.823,59.279,1168917,0
2012-07-16,59.287,59.417,58.84,58.961,1647309,0
2012-07-17,59.089,59.787,59.03,59.689,923211,0
2012-07-18,59.681,60.343,59.373,60.335,1075153,0
2012-07-19,60.23,60.616,59.973,60.48,952194,0
2012-07-20,60.266,60.849,60.266,60.705,1021537,0
2012-07-23,59.666,60.035,59.408,59.623,1220569,0
2012-07-24,59.529,59.569,58.711,59.055,920889,0
2012-07-25,59.303,59.424,58.145,58.453,1094019,0
2012-07-26,59.08,59.917,59.08,59.834,884992,0
2012-07-27,60.12,61.056,60.075,60.849,1340381,0
2012-07-30,60.696,61.255,60.524,60.849,705007,0
2012-07-31,60.859,61.117,60.377,60.464,814779,0
2012-08-01,60.67,62.104,60.173,60.181,980762,0
2012-08-02,60.199,60.22,59.132,59.448,1365495,0
2012-08-03,60.335,60.385,59.932,60.302,1039388,0
2012-08-06,60.633,60.859,59.853,59.869,859654,0
2012-08-07,60.016,60.275,59.576,59.649,1254896,0
2012-08-08,59.657,59.689,58.961,59.158,1062383,0
2012-08-09,59.158,59.373,58.902,59.149,650767,0
2012-08-10,58.995,59.356,58.774,59.279,553889,0
2012-08-13,59.098,59.311,58.727,58.91,670963,0
2012-08-14,59.108,59.623,58.951,59.537,1177740,0
2012-08-15,59.43,59.844,59.294,59.503,606348,0
2012-08-16,59.439,59.681,59.073,59.183,718252,0
2012-08-17,59.254,59.408,58.865,59.03,551762,0
2012-08-20,58.727,59.108,58.4,59.108,748691,0
2012-08-21,59.116,59.174,58.118,58.18,1094797,0
2012-08-22,58.172,58.3,58.016,58.18,854472,0
2012-08-23,58.135,58.172,57.387,57.492,719154,0
2012-08-24,57.305,57.825,57.258,57.688,732234,0
2012-08-27,57.697,57.853,57.543,57.734,887994,0
2012-08-28,57.604,57.707,57.234,57.312,1185109,0
2012-08-29,57.346,57.458,57.047,57.387,977783,0
2012-08-30,57.176,57.339,56.829,57.021,875350,0
2012-08-31,57.184,57.218,56.693,56.846,959682,0
2012-09-04,56.762,57.104,56.59,56.791,1311279,0
2012-09-05,57.012,57.097,56.274,56.451,1830129,0
2012-09-06,56.685,57.374,56.496,57.355,1063994,0
2012-09-07,57.468,57.51,56.919,57.2,924847,0
2012-09-10,57.484,57.484,57.168,57.168,1181314,0
2012-09-11,57.168,57.387,57.063,57.184,1045124,0
2012-09-12,57.227,57.243,56.807,56.926,906493,0
2012-09-13,56.874,57.725,56.797,57.725,1076722,0
2012-09-14,57.672,57.715,56.299,56.496,3767764,0
2012-09-17,56.292,56.652,56.102,56.202,4871128,0
2012-09-18,56.202,56.202,55.483,55.542,1760309,0
2012-09-19,55.559,55.817,55.355,55.586,1179236,0
2012-09-20,55.448,55.765,55.389,55.637,1193259,0
2012-09-21,55.782,55.782,55.01,55.422,3313841,0
2012-09-24,55.312,55.92,55.234,55.826,1582496,0
2012-09-25,55.938,56.178,55.559,55.834,1968036,0
2012-09-26,56.058,56.434,55.549,55.592,1398295,0
2012-09-27,55.773,56.001,55.506,55.524,1382809,0
2012-09-28,55.472,56.001,55.359,55.896,1237866,0
2012-10-01,56.051,56.426,55.947,56.027,1293264,0
2012-10-02,56.086,56.494,55.879,56.434,1336952,0
2012-10-03,56.563,57.335,56.447,57.254,1422209,0
2012-10-04,57.586,57.958,57.43,57.541,1349519,0
2012-10-05,57.76,58.305,57.63,57.794,1148097,0
2012-10-08,57.715,58.046,57.656,57.993,758701,0
2012-10-09,57.925,58.314,57.81,57.845,1152798,0
2012-10-10,58.01,58.235,57.81,57.864,1151257,0
2012-10-11,58.122,58.314,57.89,58.081,852360,0
2012-10-12,58.278,58.305,57.741,57.965,1118788,0
2012-10-15,57.993,58.599,57.741,58.539,952927,0
2012-10-16,58.721,59.076,58.565,58.833,1255144,0
2012-10-17,59.024,59.371,58.877,59.252,794101,0
2012-10-18,59.136,59.355,59.033,59.242,856713,0
2012-10-19,59.252,59.485,58.636,58.747,800534,0
2012-10-22,58.539,59.042,58.298,59.016,1067348,0
2012-10-23,58.686,58.877,58.167,58.728,906363,0
2012-10-24,58.807,58.973,58.435,58.645,823839,0
2012-10-25,58.86,59.51,58.79,59.503,1287689,0
2012-10-26,59.503,60.049,59.485,59.789,1507711,0
2012-10-31,59.855,60.672,59.743,60.457,1349282,0
2012-11-01,59.95,60.03,59.456,59.798,1389970,0
2012-11-02,60.073,60.448,59.837,59.92,2074720,0
2012-11-05,59.743,59.798,59.069,59.146,983609,0
2012-11-06,59.328,60.551,59.033,59.595,1382479,0
2012-11-07,59.276,59.276,57.697,58.071,1360958,0
2012-11-08,58.038,58.367,57.254,57.254,1230448,0
2012-11-09,57.033,57.377,56.798,57.024,889551,0
2012-11-12,57.015,57.273,56.737,57.005,688826,0
2012-11-13,56.737,57.638,56.676,57.37,929817,0
2012-11-14,57.351,57.456,56.7,56.945,1496754,0
2012-11-15,56.995,57.292,56.336,56.503,1251152,0
2012-11-16,56.302,57.551,56.302,57.273,1102188,0
2012-11-19,57.481,57.578,56.83,57.125,859793,0
2012-11-20,57.213,57.697,57.005,57.697,1640901,0
2012-11-21,57.803,57.827,56.718,57.465,1091947,0
2012-11-23,57.638,57.68,57.005,57.245,519497,0
2012-11-26,56.976,57.974,56.976,57.88,825452,0
2012-11-27,57.925,58.375,57.664,57.734,1023271,0
2012-11-28,57.697,58.53,57.439,58.489,1287956,0
2012-11-29,58.599,58.825,58.253,58.747,690459,0
2012-11-30,58.886,59.336,58.628,59.3,1406534,0
2012-12-03,59.355,59.872,58.973,59.51,1873955,0
2012-12-04,59.585,59.623,59.076,59.146,1128367,0
2012-12-05,59.3,61.651,59.042,60.93,2350762,0
2012-12-06,61.098,62.034,60.896,61.972,2020934,0
2012-12-07,62.074,62.232,61.471,61.832,1862467,0
2012-12-10,61.729,62.153,61.479,61.729,1011994,0
2012-12-11,61.756,62.275,61.676,61.996,1360321,0
2012-12-12,61.912,62.413,61.772,61.849,1523238,0
2012-12-13,61.936,62.172,61.6,61.918,1056442,0
2012-12-14,61.954,62.291,61.849,61.972,1103432,0
2012-12-17,62.034,63.091,61.98,63.045,1366822,0
2012-12-18,62.943,63.159,62.63,62.968,1762819,0
2012-12-19,62.864,63.02,62.527,62.63,959204,0
2012-12-20,62.397,62.743,62.172,62.362,1470039,0
2012-12-21,62.309,62.794,62.042,62.369,2355334,0
2012-12-24,62.267,62.369,61.815,62.153,339543,0
2012-12-26,62.584,62.786,62.008,62.06,719928,0
2012-12-27,61.999,62.278,61.063,61.841,818647,0
2012-12-28,61.617,62.027,61.257,61.361,1030801,0
2012-12-31,61.178,62.069,60.922,62.017,1265495,0
2013-01-02,62.925,63.25,62.584,63.101,1357983,0
2013-01-03,63.128,63.486,62.725,62.908,662233,0
2013-01-04,63.005,63.178,62.725,62.944,1031189,0
2013-01-07,62.963,63.161,62.655,62.813,857772,0
2013-01-08,62.62,62.813,61.729,61.929,1856894,0
2013-01-09,62.131,62.575,62.008,62.394,1200759,0
2013-01-10,62.637,63.093,62.575,62.822,950259,0
2013-01-11,63.022,63.075,62.385,62.795,1201215,0
2013-01-14,62.822,63.399,62.691,63.161,1050779,0
2013-01-15,63.138,63.722,62.584,63.556,1261112,0
2013-01-16,63.317,63.434,62.892,63.138,761705,0
2013-01-17,63.302,63.739,62.996,63.53,848598,0
2013-01-18,63.59,64.012,63.407,63.985,945516,0
2013-01-22,63.985,64.803,63.346,64.702,964552,0
2013-01-23,64.42,64.552,63.967,64.42,1044142,0
2013-01-24,64.519,65.103,64.49,64.665,650740,0
2013-01-25,64.719,65.075,64.315,65.008,750243,0
2013-01-28,64.963,65.401,64.797,65.198,757351,0
2013-01-29,65.253,65.54,65.216,65.497,818652,0
2013-01-30,65.497,65.856,65.337,65.637,708261,0
2013-01-31,65.469,65.915,65.401,65.609,961922,0
2013-02-01,65.759,66.275,65.739,66.205,743501,0
2013-02-04,66.275,66.72,65.907,66.005,1074081,0
2013-02-05,66.414,66.834,66.151,66.258,702302,0
2013-02-06,66.005,66.345,65.872,66.214,640254,0
2013-02-07,66.222,66.649,65.889,66.16,964779,0
2013-02-08,66.092,66.608,65.915,66.562,877614,0
2013-02-11,66.458,66.562,66.064,66.231,686275,0
2013-02-12,66.24,66.389,65.996,66.291,858870,0
2013-02-13,66.267,66.78,66.073,66.728,696237,0
2013-02-14,66.616,66.878,65.838,65.872,1428690,0
2013-02-15,65.924,66.186,65.792,66.109,1173134,0
2013-02-19,66.345,67.289,66.248,66.844,1313082,0
2013-02-20,66.799,67.298,66.389,66.414,1042014,0
2013-02-21,66.476,66.703,66.167,66.291,907746,0
2013-02-22,66.355,67.2,66.355,67.133,1170668,0
2013-02-25,67.428,68.346,66.196,66.205,1268776,0
2013-02-26,67.534,67.796,65.775,67.358,2089281,0
2013-02-27,67.376,68.197,67.124,67.927,1125273,0
2013-02-28,67.428,68.32,67.385,67.978,1428227,0
2013-03-01,67.805,68.609,67.34,68.582,1448775,0
2013-03-04,68.53,69.289,68.258,69.045,1283545,0
2013-03-05,69.317,69.632,69.24,69.527,989473,0
2013-03-06,69.65,69.718,69.045,69.263,724640,0
2013-03-07,69.353,69.353,68.582,68.609,1005195,0
2013-03-08,68.871,68.942,68.285,68.757,1152367,0
2013-03-11,68.66,69.439,68.582,69.256,737072,0
2013-03-12,69.073,69.353,68.643,68.887,848256,0
2013-03-13,68.582,69.362,68.275,68.992,1062325,0
2013-03-14,69.01,69.299,68.836,69.27,790914,0
2013-03-15,69.01,69.675,67.944,69.082,1816191,0
2013-03-18,68.643,69.232,68.643,68.852,679043,0
2013-03-19,69.018,69.353,68.862,69.194,896954,0
2013-03-20,69.333,69.981,69.333,69.85,882043,0
2013-03-21,69.632,69.789,69.194,69.299,893698,0
2013-03-22,69.299,70.122,69.132,69.807,965525,0
2013-03-25,69.956,70.122,68.652,69.256,1113743,0
2013-03-26,69.396,70.675,69.184,70.657,1458167,0
2013-03-27,70.569,70.594,69.962,70.111,890098,0
2013-03-28,70.075,70.507,69.952,70.445,1283939,0
2013-04-01,70.42,70.498,70.004,70.436,835215,0
2013-04-02,70.498,71.195,70.47,71.017,1074751,0
2013-04-03,71.123,71.255,70.594,70.833,1044032,0
2013-04-04,70.948,71.632,70.884,71.519,776332,0
2013-04-05,71.053,71.872,70.893,71.872,944562,0
2013-04-08,71.872,72.739,71.468,72.729,1370049,0
2013-04-09,72.955,73.028,71.98,72.075,964711,0
2013-04-10,72.234,72.482,72.031,72.332,1066615,0
2013-04-11,72.532,72.823,72.418,72.639,1177757,0
2013-04-12,72.358,72.673,72.173,72.639,984220,0
2013-04-15,72.474,72.507,71.361,71.361,1297194,0
2013-04-16,71.585,72.058,71.044,71.642,1404065,0
2013-04-17,71.475,71.829,71.009,71.585,1197632,0
2013-04-18,71.748,71.907,71.141,71.6,1571536,0
2013-04-19,71.661,72.955,71.585,72.748,1459699,0
2013-04-22,72.813,72.946,72.305,72.332,1837878,0
2013-04-23,72.428,72.428,70.939,71.872,1981414,0
2013-04-24,72.023,72.259,71.451,71.872,1003023,0
2013-04-25,72.136,72.19,71.378,71.839,1182061,0
2013-04-26,71.669,72.25,71.468,72.067,964098,0
2013-04-29,72.146,72.823,71.829,72.681,918179,0
2013-04-30,72.92,73.01,72.428,73.01,1201309,0
2013-05-01,73.001,73.124,72.19,72.349,1319616,0
2013-05-02,72.12,74.639,71.23,73.369,2709048,0
2013-05-03,73.689,74.401,73.379,73.935,1604711,0
2013-05-06,73.67,73.98,72.833,72.92,1240134,0
2013-05-07,73.054,73.714,72.87,73.431,1163478,0
2013-05-08,73.556,73.847,72.673,72.984,990153,0
2013-05-09,72.974,73.441,71.849,72.154,1158120,0
2013-05-10,72.163,72.373,71.335,71.907,1129384,0
2013-05-13,71.585,72.127,71.221,71.865,764735,0
2013-05-14,71.898,73.106,71.6,72.523,1355747,0
2013-05-15,72.532,73.943,72.314,73.618,1193412,0
2013-05-16,73.582,74.383,73.071,73.133,2015937,0
2013-05-17,73.689,74.418,72.691,74.418,1870273,0
2013-05-20,74.446,74.56,74.128,74.551,1747638,0
2013-05-21,74.551,74.774,73.741,73.863,1277667,0
2013-05-22,73.741,73.741,71.792,71.951,1965936,0
2013-05-23,70.172,70.585,68.832,70.03,3321075,0
2013-05-24,69.686,70.197,69.167,70.145,1945371,0
2013-05-28,72.823,73.556,71.74,72.358,4371027,0
2013-05-29,71.792,71.819,71.105,71.168,2833599,0
2013-05-30,71.369,72.729,71.369,71.98,2014691,0
2013-05-31,71.751,73.237,71.644,71.644,2188297,0
2013-06-03,71.475,72.269,70.675,71.697,1410923,0
2013-06-04,71.528,71.858,70.461,70.602,2073908,0
2013-06-05,70.347,70.392,69.421,69.536,1347869,0
2013-06-06,69.679,70.552,69.263,70.543,1939707,0
2013-06-07,70.629,70.965,70.065,70.666,1180260,0
2013-06-10,70.648,70.648,69.792,70.305,876439,0
2013-06-11,69.829,70.585,69.403,70.092,1241844,0
2013-06-12,70.392,70.411,69.052,69.052,888433,0
2013-06-13,69.052,70.561,68.85,70.479,713990,0
2013-06-14,70.525,71.025,70.075,70.807,661481,0
2013-06-17,71.23,71.688,70.666,71.105,708824,0
2013-06-18,71.133,72.498,70.833,72.314,1319161,0
2013-06-19,72.332,72.701,71.405,71.405,1677621,0
2013-06-20,70.751,70.77,69.158,69.363,1430377,0
2013-06-21,69.917,70.436,68.286,70.136,1725271,0
2013-06-24,69.705,71.335,69.052,70.702,1684492,0
2013-06-25,71.293,71.726,70.525,71.369,1410192,0
2013-06-26,71.833,73.377,71.833,73.156,1766912,0
2013-06-27,73.306,74.124,72.988,73.216,979328,0
2013-06-28,72.152,73.083,70.847,72.617,3796173,0
2013-07-01,72.491,73.056,71.211,71.538,1799055,0
2013-07-02,71.435,72.33,70.944,71.405,1285645,0
2013-07-03,70.971,71.494,70.572,71.344,504160,0
2013-07-05,71.511,71.529,69.869,70.812,1065026,0
2013-07-08,71.245,71.966,70.908,71.387,1124766,0
2013-07-09,71.833,72.17,71.61,71.901,1135976,0
2013-07-10,72.071,72.75,71.626,72.513,984592,0
2013-07-11,73.493,73.893,73.023,73.794,1088716,0
2013-07-12,73.68,74.505,73.349,74.407,1182952,0
2013-07-15,74.425,76.068,74.256,75.9,1117592,0
2013-07-16,75.891,76.007,74.621,74.913,1417776,0
2013-07-17,75.357,75.678,74.976,75.341,847557,0
2013-07-18,75.475,76.345,75.475,76.335,914178,0
2013-07-19,76.53,77.24,76.316,77.135,1183790,0
2013-07-22,77.072,77.419,76.033,76.495,1756988,0
2013-07-23,76.524,77.311,76.39,77.135,874842,0
2013-07-24,77.294,77.659,76.078,76.345,843781,0
2013-07-25,76.221,77.437,76.158,77.365,867454,0
2013-07-26,77.081,77.516,76.592,77.48,1043782,0
2013-07-29,77.304,77.783,77.117,77.338,662714,0
2013-07-30,77.489,78.091,77.269,77.411,841175,0
2013-07-31,77.506,78.254,76.841,77.827,1066253,0
2013-08-01,78.191,78.848,77.88,78.591,829478,0
2013-08-02,78.457,78.814,77.96,78.689,850822,0
2013-08-05,78.423,78.51,77.631,77.668,1061351,0
2013-08-06,77.489,78.165,76.913,77.855,993471,0
2013-08-07,77.463,78.45,77.321,78.04,1241769,0
2013-08-08,78.049,78.359,77.356,77.714,913211,0
2013-08-09,77.704,77.951,76.673,76.761,1008424,0
2013-08-12,76.424,76.849,76.096,76.514,676871,0
2013-08-13,76.514,76.743,75.731,76.291,832377,0
2013-08-14,76.291,76.291,75.571,75.926,686540,0
2013-08-15,75.499,75.544,74.187,74.416,910287,0
2013-08-16,74.444,74.639,72.978,73.6,919850,0
2013-08-19,73.528,73.786,72.881,72.915,639003,0
2013-08-20,72.9,74.53,72.89,73.902,755828,0
2013-08-21,73.661,73.804,72.623,73.235,864564,0
2013-08-22,73.865,74.522,73.468,74.017,884720,0
2013-08-23,74.097,74.843,73.715,74.605,588151,0
2013-08-26,74.577,74.774,74.142,74.196,665686,0
2013-08-27,73.626,75.022,73.477,74.389,859618,0
2013-08-28,74.462,75.42,73.998,74.984,943883,0
2013-08-29,74.664,75.012,74.212,74.577,710462,0
2013-08-30,74.621,75.046,74.346,74.976,1107059,0
2013-09-03,75.662,75.706,73.721,74.07,769785,0
2013-09-04,74.053,74.158,73.166,73.943,688059,0
2013-09-05,73.9,74.356,73.362,73.543,654510,0
2013-09-06,73.804,74.53,73.689,74.247,1128227,0
2013-09-09,74.237,74.425,73.715,74.178,978196,0
2013-09-10,74.409,74.677,73.881,74.266,764068,0
2013-09-11,74.462,74.621,72.941,74.558,2041767,0
2013-09-12,74.861,75.625,74.605,74.921,1473810,0
2013-09-13,75.106,75.365,74.82,75.205,704234,0
2013-09-16,75.988,76.734,75.411,75.686,1062446,0
2013-09-17,75.846,76.707,75.759,76.449,1100029,0
2013-09-18,76.44,79.114,76.211,78.84,1957185,0
2013-09-19,78.84,79.453,77.622,78.006,1641951,0
2013-09-20,77.998,78.158,76.744,77.048,1689717,0
2013-09-23,77.048,78.579,76.744,78.185,949288,0
2013-09-24,78.149,78.562,77.836,77.897,1016880,0
2013-09-25,78.175,78.283,77.433,77.575,1139348,0
2013-09-26,77.575,78.326,77.425,77.864,799986,0
2013-09-27,77.451,77.934,77.254,77.485,978527,0
2013-09-30,76.994,77.388,76.101,76.573,1964526,0
2013-10-01,76.548,76.591,75.885,76.351,1725405,0
2013-10-02,76.135,76.638,75.634,76.591,1442958,0
2013-10-03,76.485,76.753,76.073,76.404,1310608,0
2013-10-04,76.395,76.897,76.297,76.476,1276077,0
2013-10-07,76.065,76.924,76.028,76.448,767901,0
2013-10-08,76.359,77.085,75.938,76.423,1287745,0
2013-10-09,76.388,77.417,76.144,76.244,1124002,0
2013-10-10,76.664,78.227,76.413,78.05,1247914,0
2013-10-11,77.753,78.487,77.753,78.283,804353,0
2013-10-14,78.085,78.326,77.004,77.872,867931,0
2013-10-15,77.575,77.638,76.573,76.628,1099568,0
2013-10-16,77.826,78.595,77.477,78.446,1279592,0
2013-10-17,78.275,80.17,77.817,80.072,1288453,0
2013-10-18,80.43,81.182,80.215,80.895,1479150,0
2013-10-21,80.788,81.163,80.046,80.296,996769,0
2013-10-22,80.573,81.592,79.017,81.192,1022205,0
2013-10-23,81.334,81.736,80.68,81.066,766764,0
2013-10-24,81.153,81.182,80.097,80.573,879118,0
2013-10-25,80.484,81.628,80.106,81.592,843957,0
2013-10-28,81.602,82.192,81.109,81.548,996768,0
2013-10-29,81.583,82.468,81.227,82.388,1052190,0
2013-10-30,82.263,82.962,81.791,82.137,928574,0
2013-10-31,81.977,82.372,81.117,81.529,1115586,0
2013-11-01,81.681,82.236,81.352,82.05,1034189,0
2013-11-04,82.372,83.194,81.529,82.236,832393,0
2013-11-05,82.229,83.132,80.923,80.941,1837692,0
2013-11-06,80.958,82.81,80.807,82.272,2406273,0
2013-11-07,82.3,82.496,80.475,80.635,1489830,0
2013-11-08,80.259,80.288,78.756,80.18,1874237,0
2013-11-11,80.064,80.645,79.911,80.189,891767,0
2013-11-12,80.115,80.197,79.007,79.464,653995,0
2013-11-13,79.178,80.323,78.811,80.054,1300036,0
2013-11-14,80.475,80.932,80.17,80.511,1371691,0
2013-11-15,80.314,81.566,80.241,81.548,1252303,0
2013-11-18,81.556,81.834,81.066,81.395,690992,0
2013-11-19,81.279,81.386,80.823,80.967,832854,0
2013-11-20,80.967,81.44,79.777,79.902,738621,0
2013-11-21,80.197,80.866,80.001,80.341,1127488,0
2013-11-22,80.144,80.421,79.447,80.054,1259385,0
2013-11-25,80.18,80.715,79.802,79.911,1095963,0
2013-11-26,79.419,79.524,78.381,79.044,2744095,0
2013-11-27,78.882,79.206,78.571,79.187,1877907,0
2013-11-29,78.371,79.524,78.371,79.114,688397,0
2013-12-02,78.997,79.678,78.381,78.775,1640703,0
2013-12-03,78.543,79.222,78.363,78.988,1168631,0
2013-12-04,78.418,78.784,77.753,78.712,1240397,0
2013-12-05,78.507,78.677,77.943,78.167,894948,0
2013-12-06,78.595,79.322,78.219,78.784,1280758,0
2013-12-09,78.73,78.901,78.077,78.487,997870,0
2013-12-10,78.543,79.161,78.06,78.612,1991257,0
2013-12-11,78.603,78.612,77.585,77.684,1021978,0
2013-12-12,77.666,78.437,77.433,77.477,907359,0
2013-12-13,77.567,77.782,77.138,77.369,573984,0
2013-12-16,77.744,78.219,77.433,77.738,578894,0
2013-12-17,77.989,78.103,77.299,78.05,1312631,0
2013-12-18,78.158,79.141,76.932,79.114,2302367,0
2013-12-19,78.641,79.114,77.926,78.997,1061877,0
2013-12-20,79.131,80.885,79.131,80.332,2154037,0
2013-12-23,80.501,80.511,79.312,79.589,1541382,0
2013-12-24,79.428,80.18,79.131,80.029,815132,0
2013-12-26,80.106,80.349,79.668,80.019,1900706,0
2013-12-27,80.631,80.631,79.901,80.351,743418,0
2013-12-30,80.405,80.863,80.155,80.622,1200055,0
2013-12-31,80.804,81.073,80.669,80.863,990359,0
2014-01-02,80.678,80.784,79.395,79.675,1659625,0
2014-01-03,79.649,80.316,79.377,80,1306676,0
2014-01-06,78.407,80.396,78.137,80.325,1791544,0
2014-01-07,80.297,81.641,80.297,81.531,1634459,0
2014-01-08,81.405,81.659,80.685,80.846,2373448,0
2014-01-09,80.999,81.396,80.873,81.38,1415655,0
2014-01-10,81.911,83.758,81.882,82.82,1497744,0
2014-01-13,82.477,83.035,81.667,81.855,968937,0
2014-01-14,81.892,82.604,81.559,82.586,1105503,0
2014-01-15,82.774,83.557,82.685,82.882,1650398,0
2014-01-16,82.928,83.054,82.27,83.009,745930,0
2014-01-17,83.18,83.287,82.639,82.839,722533,0
2014-01-21,83.135,83.758,82.685,83.72,778040,0
2014-01-22,83.604,84.261,83.488,83.613,977746,0
2014-01-23,83.269,83.422,82.434,83.072,901547,0
2014-01-24,82.405,83.054,81.316,81.334,1654278,0
2014-01-27,81.54,81.828,81.017,81.135,1350778,0
2014-01-28,81.261,81.802,81.017,81.261,1647515,0
2014-01-29,81.027,81.55,81.027,81.279,2311510,0
2014-01-30,81.702,82.703,81.559,82.434,1074875,0
2014-01-31,81.839,83.73,81.72,83.523,2171904,0
2014-02-03,83.667,85.081,82.604,82.839,1680719,0
2014-02-04,83.18,83.18,81.828,82.117,1572647,0
2014-02-05,81.711,81.838,81.135,81.515,1663645,0
2014-02-06,81.424,82.378,80.964,82.19,1170389,0
2014-02-07,82.486,83.422,81.855,83.101,1119465,0
2014-02-10,82.91,83.684,82.468,83.497,1346012,0
2014-02-11,83.497,84.992,83.45,84.234,2739215,0
2014-02-12,83.701,84.19,82.983,83.269,2889967,0
2014-02-13,82.891,83.73,82.685,83.692,1838828,0
2014-02-14,83.73,83.955,83.189,83.92,1113419,0
2014-02-18,83.981,84.576,83.981,84.162,1178961,0
2014-02-19,84.181,85.17,83.432,83.45,1579466,0
2014-02-20,83.595,84.19,83.287,83.72,1066892,0
2014-02-21,83.945,84.459,83.749,83.785,1278323,0
2014-02-24,84,84.901,83.389,83.398,1224397,0
2014-02-25,83.604,84.631,83.37,83.855,1248180,0
2014-02-26,83.938,84.343,81.999,83.152,1567235,0
2014-02-27,83.389,86.343,82.882,84.775,3099851,0
2014-02-28,84.928,85.36,84.586,85.108,1174623,0
2014-03-03,84.803,85.369,84.622,84.757,1214178,0
2014-03-04,85.424,85.785,85.127,85.533,1035502,0
2014-03-05,85.01,85.225,84.135,84.379,1241256,0
2014-03-06,84.72,84.828,84.126,84.334,1140992,0
2014-03-07,84.181,84.399,83.613,84.389,977617,0
2014-03-10,84.072,84.847,83.855,84.828,1453755,0
2014-03-11,84.821,85.035,83.785,84.649,1536994,0
2014-03-12,84.334,85.244,84.324,85.207,954777,0
2014-03-13,85.289,86.677,85.235,86.073,1932845,0
2014-03-14,85.99,86.936,85.795,86.415,2633676,0
2014-03-17,86.557,87.135,86.189,86.838,912081,0
2014-03-18,86.829,86.928,86.261,86.885,1253272,0
2014-03-19,86.885,87.371,85.804,86.172,1941959,0
2014-03-20,85.847,86.684,85.18,86.64,1544321,0
2014-03-21,87.416,87.82,86.623,86.758,1470758,0
2014-03-24,86.91,87.767,86.207,86.613,1409894,0
2014-03-25,86.867,87.394,86.586,87.183,1275933,0
2014-03-26,87.718,88.182,86.938,87.013,1651691,0
2014-03-27,87.113,87.929,86.566,87.268,1405948,0
2014-03-28,87.268,87.311,86.113,86.858,1316272,0
2014-03-31,87.455,88.101,86.75,87.775,1118434,0
2014-04-01,87.775,87.82,86.667,87.503,1207672,0
2014-04-02,87.493,87.683,86.849,87.13,1168066,0
2014-04-03,87.42,87.649,87.031,87.167,1099674,0
2014-04-04,87.591,88.799,87.167,87.483,1060677,0
2014-04-07,87.404,87.657,86.658,86.694,1489394,0
2014-04-08,86.596,87.902,86.313,87.337,1521616,0
2014-04-09,87.455,87.911,86.605,87.829,1107962,0
2014-04-10,87.863,89.089,87.414,87.746,1316416,0
2014-04-11,87.639,88.481,87.275,87.464,1973117,0
2014-04-14,88.192,88.218,87.367,87.657,1755762,0
2014-04-15,87.937,88.081,86.977,87.855,2222963,0
2014-04-16,88.056,89.379,87.756,89.225,1796839,0
2014-04-17,88.734,89.407,87.982,88.11,1296585,0
2014-04-21,88.11,88.565,87.582,87.902,837063,0
2014-04-22,87.882,88.282,87.503,87.683,1045170,0
2014-04-23,87.873,88.726,87.784,87.965,1462326,0
2014-04-24,88.047,88.437,87.531,88.164,857982,0
2014-04-25,88.264,89.562,88.264,89.496,1222128,0
2014-04-28,89.598,90.369,89.035,90.214,1393264,0
2014-04-29,90.197,90.539,89.243,89.533,1112241,0
2014-04-30,89.633,90.269,89.233,89.453,1015247,0
2014-05-01,89.479,89.96,88.782,89.552,905805,0
2014-05-02,88.773,89.914,87.61,88.98,1730688,0
2014-05-05,88.88,89.897,88.546,89.444,957468,0
2014-05-06,89.388,89.879,89.225,89.58,827373,0
2014-05-07,89.743,91.143,89.589,91.088,1185376,0
2014-05-08,90.986,91.318,90.333,90.379,1329924,0
2014-05-09,90.233,90.379,89.163,89.216,1438977,0
2014-05-12,89.598,89.623,88.753,88.79,989680,0
2014-05-13,89.135,89.463,88.363,88.617,900786,0
2014-05-14,88.581,89.761,88.581,89.343,1219997,0
2014-05-15,89.453,89.708,88.617,88.753,887488,0
2014-05-16,88.889,89.135,88.491,89.081,1207167,0
2014-05-19,89.144,89.208,88.038,88.065,895778,0
2014-05-20,88.056,88.672,87.62,88.136,939183,0
2014-05-21,88.42,89.271,88.201,89.035,1223833,0
2014-05-22,88.971,89.688,88.844,89.352,620813,0
2014-05-23,89.352,90.233,89.063,89.932,807334,0
2014-05-27,90.439,90.595,89.777,89.86,703976,0
2014-05-28,89.922,90.506,89.87,90.449,797193,0
2014-05-29,90.369,90.829,90.023,90.76,1058881,0
2014-05-30,90.585,91.335,90.585,91.036,1296059,0
2014-06-02,90.804,91.38,90.624,91.143,793368,0
2014-06-03,91.016,91.262,90.731,91.191,756914,0
2014-06-04,90.829,91.208,90.506,90.943,1778770,0
2014-06-05,90.943,91.949,90.74,91.719,876007,0
2014-06-06,91.838,92.215,91.262,91.354,998569,0
2014-06-09,91.608,92.51,91.318,91.626,1029127,0
2014-06-10,91.39,91.544,90.779,90.869,567841,0
2014-06-11,90.693,90.75,89.515,89.997,1130293,0
2014-06-12,89.952,90.614,89.189,90.469,1089812,0
2014-06-13,90.487,91.736,90.059,91.728,1586829,0
2014-06-16,91.719,92.781,91.38,92.234,1253586,0
2014-06-17,91.801,92.095,91.344,91.993,951128,0
2014-06-18,91.993,94.514,91.974,94.459,1391327,0
2014-06-19,94.459,95.478,94.016,94.93,1552157,0
2014-06-20,95.31,95.344,94.25,94.307,1358155,0
2014-06-23,94.505,94.739,93.758,94.053,600167,0
2014-06-24,94.165,94.758,93.949,94.485,954126,0
2014-06-25,94.345,95.224,94.298,94.998,705177,0
2014-06-26,94.796,94.988,94.382,94.805,713522,0
2014-06-27,94.485,95.271,93.83,94.968,1131267,0
2014-06-30,94.692,95.669,94.495,95.593,1145571,0
2014-07-01,95.42,95.488,94.44,94.485,859015,0
2014-07-02,94.307,94.345,92.911,93.269,928475,0
2014-07-03,92.977,92.986,91.699,91.958,848937,0
2014-07-07,92.224,92.735,91.829,92.624,1379948,0
2014-07-08,92.493,93.456,92.493,93.088,1223977,0
2014-07-09,93.069,93.597,92.215,93.325,1243543,0
2014-07-10,93.041,93.86,93.041,93.522,647208,0
2014-07-11,93.345,93.85,93.144,93.325,893127,0
2014-07-14,93.383,93.821,92.316,92.344,921897,0
2014-07-15,92.51,93.135,92.406,92.948,1567817,0
2014-07-16,93.288,93.486,92.306,93.315,931104,0
2014-07-17,93.088,93.627,92.716,92.745,995309,0
2014-07-18,93.19,93.653,92.51,93.578,917656,0
2014-07-21,93.098,93.456,92.678,93.213,799294,0
2014-07-22,93.306,93.419,92.995,93.306,821918,0
2014-07-23,93.288,93.456,93.041,93.163,756565,0
2014-07-24,93.437,93.889,92.789,93.18,1060287,0
2014-07-25,92.938,93.306,92.545,92.697,741372,0
2014-07-28,92.651,94.288,92.596,94.108,856817,0
2014-07-29,94.025,94.468,93.495,93.976,1117517,0
2014-07-30,94.071,94.485,92.268,92.576,1002160,0
2014-07-31,92.196,92.576,90.925,91.026,1161009,0
2014-08-01,90.869,91.847,90.771,91.071,1039404,0
2014-08-04,90.978,91.097,89.399,90.925,2228640,0
2014-08-05,90.487,90.925,89.017,89.282,1328016,0
2014-08-06,88.797,88.917,87.757,88.78,2917982,0
2014-08-07,89.244,92.03,88.826,90.85,2415756,0
2014-08-08,91.234,92.373,90.869,92.149,1255527,0
2014-08-11,92.206,92.977,92.02,92.158,822370,0
2014-08-12,92.114,92.576,91.801,92.01,944239,0
2014-08-13,92.02,92.707,92,92.436,543360,0
2014-08-14,92.445,93.671,92.445,93.447,749834,0
2014-08-15,93.929,94.673,93.719,94.061,1300013,0
2014-08-18,94.156,94.552,93.738,93.86,606679,0
2014-08-19,93.949,94.891,93.86,94.855,650806,0
2014-08-20,94.855,95.053,94.28,94.787,851276,0
2014-08-21,94.373,95.498,94.373,94.948,676811,0
2014-08-22,94.938,95.291,94.043,94.373,805301,0
2014-08-25,95.121,95.121,94.288,94.6,831833,0
2014-08-26,94.748,94.938,93.495,93.54,665823,0
2014-08-27,93.929,94.978,93.522,94.881,932095,0
2014-08-28,94.777,96.14,94.615,95.747,883464,0
2014-08-29,95.632,96.857,95.632,96.751,1006041,0
2014-09-02,96.887,97.178,95.985,96.38,1575258,0
2014-09-03,96.565,97.245,96.429,96.819,664856,0
2014-09-04,96.574,97.188,96.439,96.877,994142,0
2014-09-05,96.857,98.042,96.857,98.013,708655,0
2014-09-08,98.196,98.413,97.494,97.866,864715,0
2014-09-09,97.366,97.563,96.38,96.505,833894,0
2014-09-10,96.169,96.486,95.373,95.747,1045984,0
2014-09-11,95.793,96.819,95.354,96.76,716076,0
2014-09-12,96.486,96.535,94.392,94.582,920180,0
2014-09-15,94.796,95.554,94.663,95.224,698352,0
2014-09-16,95.148,96.265,95.024,95.975,576909,0
2014-09-17,96.838,97.396,95.756,96.159,1626743,0
2014-09-18,96.225,96.751,95.812,96.149,915879,0
2014-09-19,96.721,96.867,96.149,96.779,1417337,0
2014-09-22,96.574,96.633,95.678,96.14,798392,0
2014-09-23,95.766,96.09,95.554,95.678,722233,0
2014-09-24,95.832,96.179,95.014,95.737,655086,0
2014-09-25,95.737,96.235,94.758,94.845,1004355,0
2014-09-26,94.938,95.583,94.016,95.315,970144,0
2014-09-29,94.93,96.42,94.758,96.304,1000138,0
2014-09-30,96.429,97.513,96.044,96.819,1246044,0
2014-10-01,96.935,97.513,96.265,96.525,1227931,0
2014-10-02,96.38,96.993,96.08,96.36,845216,0
2014-10-03,96.819,98.245,96.024,98.098,1098253,0
2014-10-06,98.107,98.63,97.621,98.265,1263569,0
2014-10-07,98.157,98.561,97.63,97.699,1078974,0
2014-10-08,97.513,99.326,97.357,99.237,1258603,0
2014-10-09,99.326,99.82,97.032,97.109,1604423,0
2014-10-10,97.513,98.777,96.955,97.1,1432142,0
2014-10-13,97.023,97.65,94.053,94.327,2504579,0
2014-10-14,94.6,94.855,91.239,93.699,4718118,0
2014-10-15,92.502,93.522,90.342,92.085,2952970,0
2014-10-16,91.194,93.69,90.817,93.335,2298877,0
2014-10-17,93.774,95.131,93.662,94.948,1347873,0
2014-10-20,95.034,96.179,94.712,96.08,993327,0
2014-10-21,96.555,97.324,96.225,97.217,1184209,0
2014-10-22,97.245,98.64,96.993,97.235,1016136,0
2014-10-23,98.117,98.689,97.563,97.964,1039248,0
2014-10-24,98.325,99.158,98.032,99.088,834385,0
2014-10-27,99.118,99.58,98.531,98.989,895169,0
2014-10-28,99.237,100.19,98.787,100.18,919409,0
2014-10-29,100.05,100.77,98.699,99.68,788924,0
2014-10-30,100.14,101.86,99.366,101.5,1536538,0
2014-10-31,101.93,102.31,100.83,101.05,1455489,0
2014-11-03,101.29,102.38,100.83,101.82,985147,0
2014-11-04,101.75,102.76,100.9,101.87,950002,0
2014-11-05,102.2,104.34,100.71,104.21,1835436,0
2014-11-06,104.01,105.19,102.61,103.67,1855349,0
2014-11-07,103.88,104.01,103.09,103.33,1189476,0
2014-11-10,103.24,103.74,103.07,103.43,1592500,0
2014-11-11,103.67,104.02,102.95,103.33,939382,0
2014-11-12,102.3,102.74,100.83,101.66,1311136,0
2014-11-13,101.54,101.92,100.36,100.59,1060003,0
2014-11-14,100.29,100.68,99.75,99.83,1267560,0
2014-11-17,99.77,101.19,99.406,101.04,634649,0
2014-11-18,101.02,102.06,100.6,101.49,661693,0
2014-11-19,101.09,101.51,100.61,101.16,562959,0
2014-11-20,100.77,101.65,100.4,101.3,577652,0
2014-11-21,101.75,102.36,100.5,101.35,934886,0
2014-11-24,101.39,101.94,101.1,101.2,1359451,0
2014-11-25,101.58,102.45,101.29,102.11,1033193,0
2014-11-26,101.95,102.97,101.95,102.59,669908,0
2014-11-28,102.94,103.76,102.49,102.65,722762,0
2014-12-01,102.32,102.54,100.33,100.4,2128050,0
2014-12-02,100.01,101.99,99.58,101.71,1634019,0
2014-12-03,101.55,101.93,101.28,101.77,1054134,0
2014-12-04,101.53,102.25,101.13,102.05,732543,0
2014-12-05,101.09,101.98,100.8,101.19,1021868,0
2014-12-08,101.31,101.89,100.4,100.58,1031657,0
2014-12-09,100.28,101.42,99.91,100.88,1202828,0
2014-12-10,100.95,101.23,99.436,99.52,1038187,0
2014-12-11,100.4,101.72,100.23,100.51,1328042,0
2014-12-12,100.26,100.94,99.187,99.287,1162196,0
2014-12-15,98.482,99.73,96.925,97.475,1890396,0
2014-12-16,97.343,98.979,96.225,96.683,1319676,0
2014-12-17,97.081,98.295,96.643,98.167,1886767,0
2014-12-18,98.83,101.65,98.777,101.63,1412330,0
2014-12-19,101.83,102.61,100.67,101.77,2028986,0
2014-12-22,101.74,102.52,101.08,102.23,815946,0
2014-12-23,102.32,102.82,101.66,101.97,928604,0
2014-12-24,102.16,104.13,102.16,103.62,530320,0
2014-12-26,103.67,106.34,103.67,106.18,1068155,0
2014-12-29,106.04,107.51,106.04,107.07,1829160,0
2014-12-30,106.78,106.78,104.6,104.75,671009,0
2014-12-31,104.88,105.14,102.83,102.94,809220,0
2015-01-02,103.31,103.79,102.33,103.62,775503,0
2015-01-05,103.31,103.66,101.22,101.73,1052648,0
2015-01-06,101.77,103.32,100.67,100.76,1280245,0
2015-01-07,101.12,102.79,100.88,102.4,1209985,0
2015-01-08,102.57,103.71,102.57,103.3,809605,0
2015-01-09,103.31,103.31,101.67,102.38,977879,0
2015-01-12,102.82,102.82,101.13,101.81,613816,0
2015-01-13,102.9,103.99,101.86,102.44,1198883,0
2015-01-14,101.98,103.08,101.17,103.04,800270,0
2015-01-15,103.4,104.06,102.76,103.67,896504,0
2015-01-16,103.31,104.45,102.78,104.4,1013913,0
2015-01-20,104.64,105.2,103.92,105.09,893404,0
2015-01-21,104.75,106.03,104.26,105.83,937736,0
2015-01-22,106.13,106.69,105.19,105.84,775844,0
2015-01-23,106.27,107.12,105.82,106.39,598598,0
2015-01-26,105.99,106.47,104.82,105.86,595532,0
2015-01-27,105.41,106.41,105.28,105.86,671095,0
2015-01-28,105.89,107.42,104.54,104.77,744152,0
2015-01-29,104.66,106.37,103.89,106.26,678586,0
2015-01-30,105.35,105.86,103.31,103.45,906686,0
2015-02-02,103.89,104.68,102.5,104.61,802430,0
2015-02-03,104.31,105.39,103.8,105.21,1159631,0
2015-02-04,104.9,105.17,103.33,103.56,1017619,0
2015-02-05,104.32,105.17,103.41,104.84,806626,0
2015-02-06,104.39,104.48,99.366,100.03,1444566,0
2015-02-09,99.64,100.46,99.068,99.72,1028962,0
2015-02-10,99.87,102.31,99.86,102.02,1395572,0
2015-02-11,101.17,101.2,98.739,99.019,1188515,0
2015-02-12,99.138,99.495,98.216,98.61,1312068,0
2015-02-13,98.305,98.919,96.731,97.572,1171467,0
2015-02-17,97.572,99.019,96.779,98.226,1617826,0
2015-02-18,97.954,101.47,97.856,101.41,1332337,0
2015-02-19,101.68,102.16,100.53,100.94,1558489,0
2015-02-20,101.08,101.79,100.26,101.63,922545,0
2015-02-23,101.67,102.41,101.44,102.19,881584,0
2015-02-24,102.07,102.85,101.56,101.92,1001905,0
2015-02-25,101.77,102.05,100.28,100.43,1274979,0
2015-02-26,101.43,101.45,99.197,100.25,1480284,0
2015-02-27,100.27,100.86,99.69,100.02,1011043,0
2015-03-02,99.66,99.81,98.071,99.029,1791506,0
2015-03-03,99.078,100.46,98.909,100.45,1289863,0
2015-03-04,99.85,99.95,99.356,99.75,790276,0
2015-03-05,100.21,100.89,99.79,100.57,703945,0
2015-03-06,99.356,99.356,97.904,98.919,2999909,0
2015-03-09,98.899,100.36,98.699,99.83,1513478,0
2015-03-10,99.64,100.25,98.699,98.729,1607380,0
2015-03-11,98.919,99.59,97.856,98.127,866004,0
2015-03-12,98.511,100.71,98.157,100.29,1115581,0
2015-03-13,99.95,100,97.63,98.315,1175189,0
2015-03-16,98.689,100.69,98.334,100.48,1017245,0
2015-03-17,100.11,101.11,99.62,101,1265847,0
2015-03-18,101,104.36,100.46,103.83,1259248,0
2015-03-19,103.44,104.36,101.92,102.32,890668,0
2015-03-20,102.99,103.82,102.17,103.33,1796050,0
2015-03-23,103.14,103.71,102.83,103.09,1987859,0
2015-03-24,103.02,103.85,102.29,102.59,742241,0
2015-03-25,102.66,103.49,101.72,101.81,1123486,0
2015-03-26,102.83,102.83,99.59,99.69,2153341,0
2015-03-27,99.8,101.55,99.63,100.94,1859971,0
2015-03-30,101.33,102.27,100.72,102.01,1091344,0
2015-03-31,101.74,102.58,100.6,101.41,1283814,0
2015-04-01,101.23,102.26,100.23,102.2,997067,0
2015-04-02,102.26,103.24,102.07,102.31,878815,0
2015-04-06,102.34,103.33,102.31,102.75,780991,0
2015-04-07,102.51,103.01,102.11,102.15,772082,0
2015-04-08,102.09,102.24,100.56,101.04,897738,0
2015-04-09,100.94,100.95,99.63,100.38,759998,0
2015-04-10,100.68,100.94,100.19,100.33,1181968,0
2015-04-13,101.92,102.33,100.31,100.41,1218841,0
2015-04-14,100.66,101.21,100.21,100.77,911282,0
2015-04-15,100.95,101.62,100.86,100.99,742536,0
2015-04-16,100.78,100.97,99.207,100.09,1058535,0
2015-04-17,99.436,100.19,98.739,99.217,916549,0
2015-04-20,99.63,101.67,99.53,100.9,751540,0
2015-04-21,100.96,101.56,99.66,99.92,1016042,0
2015-04-22,100.04,100.63,99.485,100.25,674400,0
2015-04-23,100.33,101.44,99.99,100.99,893327,0
2015-04-24,100.87,102.62,100.62,101.86,828838,0
2015-04-27,102.38,102.38,100.46,100.87,695419,0
2015-04-28,100.51,101.46,99.99,101.37,477030,0
2015-04-29,100.72,101.01,99.346,100.13,1481034,0
2015-04-30,99.75,99.99,97.759,98.758,1420726,0
2015-05-01,98.758,99.426,97.914,99.346,1437067,0
2015-05-04,99.55,101.24,99.406,100.29,1116070,0
2015-05-05,99.61,100.52,96.179,97.042,1936084,0
2015-05-06,97.042,98.042,95.3,96.014,1764227,0
2015-05-07,96.304,97.207,96.044,96.555,1095871,0
2015-05-08,97.729,98.768,97.729,98.472,1320643,0
2015-05-11,98.088,98.88,97.343,97.67,1041464,0
2015-05-12,97.168,98.265,96.602,98.032,1406217,0
2015-05-13,98.206,99.168,96.602,96.973,1153914,0
2015-05-14,97.406,98.413,97.406,98.088,967074,0
2015-05-15,98.275,99.426,97.739,99.406,1677026,0
2015-05-18,98.86,99.94,98.82,99.93,884900,0
2015-05-19,99.54,100.54,98.959,100.3,700116,0
2015-05-20,100.19,100.85,99.65,100.23,896367,0
2015-05-21,100.67,100.88,99.85,100.18,887310,0
2015-05-22,100.07,100.35,99.356,100.09,796791,0
2015-05-26,100.07,100.34,99.237,99.62,1678705,0
2015-05-27,99.81,100.16,99.406,99.91,1412662,0
2015-05-28,100.06,100.58,99.53,100.45,1001826,0
2015-05-29,100.44,100.67,99.85,99.98,982554,0
2015-06-01,99.98,100.8,99.63,100.08,545536,0
2015-06-02,99.54,99.76,97.954,98.89,886812,0
2015-06-03,98.63,99.307,96.973,97.445,935683,0
2015-06-04,96.225,97.954,96.179,97.013,1085324,0
2015-06-05,96.215,96.683,95.244,96.621,1099730,0
2015-06-08,96.663,97.023,95.564,95.852,1430186,0
2015-06-09,95.812,96.693,95.41,95.861,1065797,0
2015-06-10,96.245,96.799,96.004,96.12,1157658,0
2015-06-11,96.741,97.357,96.294,96.789,747964,0
2015-06-12,96.35,96.653,95.642,95.678,742719,0
2015-06-15,95.603,95.975,94.938,95.43,768306,0
2015-06-16,95.148,95.698,94.514,95.622,767767,0
2015-06-17,96.014,97.827,95.669,97.081,2651714,0
2015-06-18,97.023,97.944,96.838,97.376,1483506,0
2015-06-19,96.877,97.856,96.721,96.721,1627988,0
2015-06-22,96.867,97.304,96.37,96.574,996745,0
2015-06-23,96.41,97.67,95.131,95.383,766059,0
2015-06-24,95.517,95.871,93.939,93.949,1144557,0
2015-06-25,94.203,94.336,93.072,93.111,1386858,0
2015-06-26,93.119,93.315,92.445,93.148,1645952,0
2015-06-29,93.008,94.26,92.8,92.998,1485289,0
2015-06-30,93.297,93.364,92.426,92.679,1528841,0
2015-07-01,92.642,93.102,92.257,92.586,1384190,0
2015-07-02,93.204,94.138,92.867,94.025,1375328,0
2015-07-06,94.043,94.572,93.053,93.588,1232383,0
2015-07-07,94.213,95.271,93.949,94.796,2286270,0
2015-07-08,94.317,95.574,94.28,95.024,1438422,0
2015-07-09,95.264,95.651,93.671,93.793,1403299,0
2015-07-10,93.889,95.401,93.636,94.702,812621,0
2015-07-13,95.234,95.669,94.731,95.31,1372979,0
2015-07-14,95.334,95.9,95.072,95.527,957065,0
2015-07-15,95.449,96.062,95.091,96.053,952241,0
2015-07-16,96.034,97.386,95.861,97.324,1355260,0
2015-07-17,97.1,97.188,95.871,95.92,924713,0
2015-07-20,95.975,96.004,95.157,95.564,808779,0
2015-07-21,95.527,95.861,93.996,94.317,887032,0
2015-07-22,94.345,94.978,94.006,94.572,1099899,0
2015-07-23,94.382,94.609,92.989,93.391,936138,0
2015-07-24,93.364,93.812,93.174,93.315,795433,0
2015-07-27,93.409,94.722,93.315,93.996,932508,0
2015-07-28,94.016,94.505,93.409,94.016,861196,0
2015-07-29,93.87,94.468,93.466,94.221,951636,0
2015-07-30,93.92,94.93,93.738,94.477,747502,0
2015-07-31,95.205,96.11,95.157,95.334,1345652,0
2015-08-03,95.507,96.76,95.264,96.255,1459652,0
2015-08-04,95.41,96.673,93.243,93.636,1623534,0
2015-08-05,94.673,95.688,94.016,94.317,1923411,0
2015-08-06,94.185,94.288,92.669,93.898,1494700,0
2015-08-07,93.709,95.488,93.419,95.393,1037875,0
2015-08-10,95.544,96.643,95.244,95.871,1321417,0
2015-08-11,95.842,97.376,95.478,96.35,930150,0
2015-08-12,96.014,98.719,95.698,98.669,1781213,0
2015-08-13,98.492,98.919,97.817,98.423,1092426,0
2015-08-14,98.167,99.56,97.886,99.406,841019,0
2015-08-17,99.426,99.95,98.364,99.64,1045988,0
2015-08-18,99.138,99.55,98.571,98.929,1177084,0
2015-08-19,98.433,98.919,97.68,98.255,1045348,0
2015-08-20,97.621,98.83,97.426,97.699,1292058,0
2015-08-21,97.197,97.914,95.498,95.507,1400844,0
2015-08-24,92.061,94.702,91.63,92.493,2642684,0
2015-08-25,93.55,94.44,90.404,90.479,2520492,0
2015-08-26,91.734,92.033,88.866,90.797,1897363,0
2015-08-27,91.386,91.743,90.429,91.649,2306236,0
2015-08-28,91.517,91.93,90.018,91.199,2188056,0
2015-08-31,90.918,90.992,88.098,88.847,2152507,0
2015-09-01,87.791,88.126,85.888,86.383,1758580,0
2015-09-02,87.275,87.397,84.941,86.179,2574833,0
2015-09-03,86.291,87.631,85.944,87.48,2793572,0
2015-09-04,86.591,87.198,86.019,86.777,2370608,0
2015-09-08,87.387,87.742,86.76,87.067,1674992,0
2015-09-09,87.256,87.416,85.504,85.691,1358354,0
2015-09-10,85.606,85.85,84.062,84.39,2075627,0
2015-09-11,84.211,84.717,83.781,84.605,1588626,0
2015-09-14,84.707,85.261,84.305,84.595,1081644,0
2015-09-15,84.688,85.242,84.183,85.101,1397962,0
2015-09-16,85.12,85.972,84.773,85.674,1048658,0
2015-09-17,85.674,88.341,85.289,87.049,1451320,0
2015-09-18,86.646,87.5,86.413,86.581,2683830,0
2015-09-21,86.787,87.369,86.367,87.172,1382801,0
2015-09-22,87.669,88.193,86.824,87.116,3217177,0
2015-09-23,87.209,87.851,86.387,86.935,1228241,0
2015-09-24,86.642,87.625,86.371,87.531,1178883,0
2015-09-25,87.653,89.767,87.653,88.664,1748099,0
2015-09-28,88.37,89.229,88.154,88.747,2016710,0
2015-09-29,88.727,89.485,88.586,89.153,1698089,0
2015-09-30,89.625,91.37,89.38,91.287,2000476,0
2015-10-01,91.277,91.475,90.127,90.985,1889438,0
2015-10-02,91.542,91.542,90.436,91.248,2017427,0
2015-10-05,91.645,92.891,91.409,92.835,1146968,0
2015-10-06,92.476,93.146,91.872,92.183,1951206,0
2015-10-07,92.363,93.249,91.9,92.297,1187947,0
2015-10-08,92.109,94.194,91.684,94.061,1231584,0
2015-10-09,94.185,94.663,93.599,94.118,1343680,0
2015-10-12,94.477,95.291,93.966,94.692,875589,0
2015-10-13,94.402,95.177,94.28,94.881,1125208,0
2015-10-14,94.881,95.363,93.674,93.807,1602203,0
2015-10-15,94.194,95.325,93.637,95.053,1017561,0
2015-10-16,95.593,96.304,94.682,95.9,1323337,0
2015-10-19,95.583,96.169,95.148,96.12,1041403,0
2015-10-20,95.832,96.044,95.43,95.756,897319,0
2015-10-21,96.11,96.612,95.373,95.459,714328,0
2015-10-22,95.659,96.799,95.488,96.76,1092045,0
2015-10-23,96.663,97.168,95.554,95.766,1172146,0
2015-10-26,95.92,96.1,94.825,95.747,1099991,0
2015-10-27,95.393,95.747,94.654,95.334,819326,0
2015-10-28,95.344,95.698,93.911,95.244,1303844,0
2015-10-29,94.855,95.776,94.016,95.603,985775,0
2015-10-30,95.785,96.703,95.205,96.663,1359466,0
2015-11-02,96.555,96.829,96.014,96.643,1747616,0
2015-11-03,97.042,98.82,93.599,98.581,1961378,0
2015-11-04,98.373,99.83,98.255,99.59,1681684,0
2015-11-05,99.376,99.59,98.226,98.265,1244933,0
2015-11-06,97.396,97.494,94.543,95.254,1564800,0
2015-11-09,95.044,95.264,94.175,94.712,1383757,0
2015-11-10,94.815,95.669,94.43,95.603,1015442,0
2015-11-11,95.785,96.42,95.31,95.776,1056868,0
2015-11-12,95.498,96.477,93.893,93.911,1018832,0
2015-11-13,94.053,94.739,93.127,93.306,1093421,0
2015-11-16,93.259,95.793,93.232,95.776,1107727,0
2015-11-17,95.718,96.235,94.327,94.485,909490,0
2015-11-18,94.468,95.544,93.883,95.42,931103,0
2015-11-19,95.43,96.215,95.148,95.946,720261,0
2015-11-20,96.275,97.109,96.034,96.439,1371228,0
2015-11-23,96.574,96.574,95.264,95.401,659233,0
2015-11-24,94.938,95.081,94.071,94.644,867957,0
2015-11-25,94.459,94.459,93.496,93.609,1008448,0
2015-11-27,93.778,94.609,93.629,94.043,454746,0
2015-11-30,94.033,94.449,93.637,93.655,1152755,0
2015-12-01,94.043,94.514,93.249,94.44,900630,0
2015-12-02,94.231,94.373,92.722,92.854,753137,0
2015-12-03,92.325,93.429,91.221,91.512,1056455,0
2015-12-04,91.825,92.703,90.815,92.183,1298013,0
2015-12-07,91.967,91.967,87.822,89.663,3207478,0
2015-12-08,89.193,89.663,87.541,88.737,1896182,0
2015-12-09,88.38,89.134,87.586,88.483,1654013,0
2015-12-10,88.408,88.825,87.162,87.321,941592,0
2015-12-11,86.738,87.048,85.765,86.152,1648609,0
2015-12-14,86.114,86.851,85.434,86.738,1421510,0
2015-12-15,87.144,88.351,86.964,87.586,1032605,0
2015-12-16,87.699,90.938,87.541,90.843,1855004,0
2015-12-17,90.891,91.343,90.182,90.559,951765,0
2015-12-18,89.88,90.163,88.777,89.106,2479273,0
2015-12-21,89.579,89.947,88.37,88.879,1209121,0
2015-12-22,89.106,89.106,87.928,88.644,1067989,0
2015-12-23,88.995,92.324,88.995,91.801,1300225,0
2015-12-24,91.392,91.668,91.012,91.307,360978,0
2015-12-28,90.973,91.54,90.499,91.335,436108,0
2015-12-29,91.754,92.086,91.032,91.145,1204108,0
2015-12-30,91.268,91.639,90.051,90.194,1557256,0
2015-12-31,89.833,90.119,88.33,89.394,1312285,0
2016-01-04,88.586,88.673,87.836,88.605,1567209,0
2016-01-05,88.273,89.794,87.588,89.661,1272327,0
2016-01-06,88.921,89.243,87.341,87.484,2069214,0
2016-01-07,86.048,86.438,82.467,82.73,4975141,0
2016-01-08,82.853,84.574,80.303,83.519,3150008,0
2016-01-11,83.709,85.458,83.509,85.288,2403616,0
2016-01-12,86.363,86.389,84.061,84.574,2106161,0
2016-01-13,85.146,87.293,84.764,85.811,2229367,0
2016-01-14,85.792,88.968,85.629,88.378,2482240,0
2016-01-15,86.848,87.75,85.858,87.474,2040655,0
2016-01-19,88.13,88.578,87.504,87.959,2616853,0
2016-01-20,87.588,87.76,84.764,85.629,2194367,0
2016-01-21,85.678,86.848,85.059,86.571,1340745,0
2016-01-22,87.179,89.243,86.903,89.014,1465260,0
2016-01-25,88.654,89.243,87.321,87.551,1018945,0
2016-01-26,87.826,88.738,87.237,87.693,1278753,0
2016-01-27,87.426,87.77,86.142,86.848,1250972,0
2016-01-28,87.266,88.463,87.036,88.273,1169514,0
2016-01-29,89.109,90.604,89.109,90.099,2121203,0
2016-02-01,90.099,91.477,89.661,90.973,1494803,0
2016-02-02,90.279,90.954,89.424,90.83,2383568,0
2016-02-03,91.239,92.086,90.509,90.946,1811561,0
2016-02-04,90.794,92.211,90.524,90.632,2091779,0
2016-02-05,90.317,90.936,89.463,90.395,1400641,0
2016-02-08,90.213,90.613,88.463,90.43,1409402,0
2016-02-09,90.099,91.849,89.394,91.193,1376618,0
2016-02-10,90.756,92.932,90.669,92.343,1799473,0
2016-02-11,91.668,92.153,89.424,89.814,1541992,0
2016-02-12,90.288,90.44,88.664,88.881,1913211,0
2016-02-16,89.453,90.119,88.711,89.804,1430301,0
2016-02-17,90.184,90.983,89.458,90.812,1192043,0
2016-02-18,90.642,92.609,90.527,92.124,1046955,0
2016-02-19,91.915,92.523,91.037,92.476,2253947,0
2016-02-22,92.932,94.597,92.876,93.903,1583607,0
2016-02-23,93.265,94.368,92.98,93.978,1185505,0
2016-02-24,93.494,94.254,93.247,94.046,1695834,0
2016-02-25,94.036,94.559,93.295,94.056,1867805,0
2016-02-26,93.255,93.255,90.47,90.869,2937850,0
2016-02-29,90.716,92.828,90.376,91.772,2400830,0
2016-03-01,92.448,92.572,91.421,91.83,1296005,0
2016-03-02,91.344,92.666,89.756,92.647,1851459,0
2016-03-03,92.733,94.018,91.63,93.722,1150106,0
2016-03-04,93.589,94.008,92.533,93.056,1163056,0
2016-03-07,92.458,93.046,91.535,92.619,1923784,0
2016-03-08,92.762,93.751,92.271,93.513,1378627,0
2016-03-09,93.618,94.845,93.122,94.018,1051187,0
2016-03-10,93.903,94.426,92.381,93.418,1230933,0
2016-03-11,94.083,94.796,93.922,94.579,1426589,0
2016-03-14,94.549,95.393,93.875,95.157,1010564,0
2016-03-15,94.491,95.459,94.491,95.281,1096412,0
2016-03-16,95.072,96.044,94.008,95.678,1278064,0
2016-03-17,95.861,98.186,95.554,97.983,1282667,0
2016-03-18,98.042,98.86,97.265,98.167,2502285,0
2016-03-21,98.167,98.265,97.207,97.856,1433960,0
2016-03-22,97.65,98.81,97.366,98.413,1564196,0
2016-03-23,98.003,98.226,97.119,97.543,1501313,0
2016-03-24,97.188,98.443,96.789,98.236,903548,0
2016-03-28,98.413,99.098,97.846,98.413,762277,0
2016-03-29,98.551,99.93,98.032,99.76,990932,0
2016-03-30,100.3,100.3,98.758,99.118,1274796,0
2016-03-31,99.038,99.95,99.038,99.67,1320465,0
2016-04-01,99.55,101.59,99.038,101.46,1769679,0
2016-04-04,101.15,101.17,100.52,100.71,1437299,0
2016-04-05,100.15,100.24,98.63,98.739,1244218,0
2016-04-06,98.521,98.979,97.807,98.86,1119886,0
2016-04-07,98.403,99.455,98.078,99.009,1212114,0
2016-04-08,99.277,100.19,99.277,99.85,1002161,0
2016-04-11,99.93,100.46,98.777,98.979,926489,0
2016-04-12,99.168,99.83,98.689,99.71,945814,0
2016-04-13,99.96,100.04,98.797,99.6,800044,0
2016-04-14,99.59,99.77,99.108,99.54,941382,0
2016-04-15,99.376,100.54,99.376,100.2,860763,0
2016-04-18,100.2,100.2,99.187,100.08,1122214,0
2016-04-19,100.15,100.5,99.465,99.82,1081261,0
2016-04-20,100.06,101.03,98.078,98.127,1404018,0
2016-04-21,97.895,98.157,96.245,96.245,1231341,0
2016-04-22,96.565,97.109,96.179,96.887,1059024,0
2016-04-25,96.877,97.119,96.215,97.032,951035,0
2016-04-26,97.376,97.777,96.721,96.935,937135,0
2016-04-27,97.197,99.038,96.332,98.541,1076535,0
2016-04-28,97.749,99.257,97.749,98.749,956613,0
2016-04-29,98.216,99.088,97.767,99.009,1423629,0
2016-05-02,99.118,100.9,98.551,100.47,1878137,0
2016-05-03,100.33,100.89,99.76,100.47,1964338,0
2016-05-04,100.02,102.42,99.446,100.65,1991273,0
2016-05-05,100.53,101.61,99.82,101.01,1897406,0
2016-05-06,100.66,100.79,99.227,100.36,1280483,0
2016-05-09,100.48,100.67,99.8,100.23,1035768,0
2016-05-10,100.51,100.77,99.89,100.26,1044656,0
2016-05-11,100.42,101.13,99.54,100.93,1273806,0
2016-05-12,100.95,101.51,100.43,100.94,1028391,0
2016-05-13,100.83,100.99,99.68,100.01,813532,0
2016-05-16,100.09,100.77,99.53,100.21,1118247,0
2016-05-17,99.79,100.21,98.787,99.61,1478461,0
2016-05-18,99.038,99.83,97.445,98.022,1359364,0
2016-05-19,97.503,98.797,96.915,98.649,1332316,0
2016-05-20,99.009,99.51,98.295,99.267,2607846,0
2016-05-23,99.52,99.53,98.463,98.502,941423,0
2016-05-24,98.787,100,97.739,99.94,1331162,0
2016-05-25,99.92,100.77,99.247,100.18,1124004,0
2016-05-26,99.9,100.71,99.87,100.37,956920,0
2016-05-27,100.42,100.98,99.97,100.93,642612,0
2016-05-31,100.94,102.76,100.92,102.61,2110421,0
2016-06-01,102.4,102.68,101.71,102.3,1604377,0
2016-06-02,101.93,102.49,101.7,102.25,1232211,0
2016-06-03,102.85,105.28,102.85,104.86,2133656,0
2016-06-06,104.36,104.75,103.53,104.44,1750834,0
2016-06-07,104.26,104.77,103.94,104.11,844885,0
2016-06-08,104.17,104.96,104.17,104.95,822989,0
2016-06-09,104.84,105.63,104.41,105.37,804405,0
2016-06-10,105.19,105.54,104.36,104.67,921798,0
2016-06-13,104.76,105.17,104.41,104.8,869353,0
2016-06-14,104.8,105.47,104.33,105.44,1095253,0
2016-06-15,105.44,105.48,104.35,104.53,1260633,0
2016-06-16,104.51,104.97,103.99,104.79,980389,0
2016-06-17,104.97,105.31,104.05,105.05,1575227,0
2016-06-20,105.39,105.75,104.4,104.71,1196790,0
2016-06-21,104.77,106.23,104.56,105.79,1181679,0
2016-06-22,105.8,106.01,104.78,104.93,958808,0
2016-06-23,105.39,106.42,105.01,106.42,951555,0
2016-06-24,104.7,107.11,104.7,105.7,1732788,0
2016-06-27,105.49,107.07,105.07,106.7,1683692,0
2016-06-28,106.85,107.5,105.7,106.53,1553653,0
2016-06-29,106.97,107.34,106.66,107.31,1384408,0
2016-06-30,107.81,109.96,107.65,109.96,1793506,0
2016-07-01,110.23,110.34,108.5,109.46,1061388,0
2016-07-05,109.39,110.08,109.19,109.57,1047658,0
2016-07-06,109.71,110.59,109.36,110.44,1786984,0
2016-07-07,110.13,110.44,108.75,109.05,1103941,0
2016-07-08,108.99,110.16,108.03,110.05,1437383,0
2016-07-11,109.99,110.29,109.11,110.23,1038434,0
2016-07-12,109.7,110.37,108.82,109.2,896047,0
2016-07-13,109.45,110.26,109.11,110.08,920435,0
2016-07-14,109.56,109.56,107.84,109.04,1335456,0
2016-07-15,109.28,109.93,108.48,108.92,1129453,0
2016-07-18,108.92,109.42,108.72,108.94,1038830,0
2016-07-19,109,109.22,107.91,108.32,2573079,0
2016-07-20,108.49,108.77,107.81,108.01,1373317,0
2016-07-21,107.76,109.19,107.36,109.05,1218637,0
2016-07-22,108.99,109.87,108.92,109.73,664098,0
2016-07-25,109.33,109.47,108.42,108.89,477415,0
2016-07-26,109,109.09,108.05,108.36,637513,0
2016-07-27,108.33,108.55,106.09,106.96,1045016,0
2016-07-28,107.05,107.69,106.47,107.42,768546,0
2016-07-29,107.42,108.06,106.91,107.91,916734,0
2016-08-01,107.71,107.98,107.36,107.65,656363,0
2016-08-02,107.24,107.25,106.33,106.85,516871,0
2016-08-03,106.85,107.01,106.05,106.44,965458,0
2016-08-04,106.48,107.4,105.56,106.38,1096188,0
2016-08-05,106.2,106.2,102.97,103.23,1402241,0
2016-08-08,103.23,104.44,102.99,103.17,1084432,0
2016-08-09,103.1,103.29,102.23,102.61,1087242,0
2016-08-10,102.87,103.36,102.55,102.97,625695,0
2016-08-11,103.07,103.25,102.63,103.18,843361,0
2016-08-12,103.18,104,102.9,103.18,547249,0
2016-08-15,103.15,103.78,102.07,102.15,839829,0
2016-08-16,101.96,102.14,101,101.08,717566,0
2016-08-17,101.04,102.55,100.22,102.44,1372634,0
2016-08-18,102.19,104.62,102.19,104.6,1505975,0
2016-08-19,104.21,104.76,103.42,104.11,1091683,0
2016-08-22,104.33,104.73,103.76,103.94,709597,0
2016-08-23,103.91,104.72,103.04,103.08,714437,0
2016-08-24,103.01,103.33,102.07,103.01,754368,0
2016-08-25,102.96,103.35,102.5,102.72,807028,0
2016-08-26,103.07,103.43,100.23,100.73,1280526,0
2016-08-29,101.11,101.67,100.7,101.03,1253760,0
2016-08-30,101.22,101.63,100.04,100.36,1140312,0
2016-08-31,100.41,101.01,99.94,100.92,1324451,0
2016-09-01,100.98,101.15,99.71,100.02,877150,0
2016-09-02,100.05,101.17,99.57,100.59,941548,0
2016-09-06,100.89,102.37,100.48,102.33,1577516,0
2016-09-07,102.04,102.32,101.8,102.28,829955,0
2016-09-08,101.8,103.51,101.8,103.25,1378647,0
2016-09-09,102.53,102.87,99.207,99.237,1928791,0
2016-09-12,98.969,101.14,98.729,100.82,1811914,0
2016-09-13,100.65,100.65,98.521,98.89,1138943,0
2016-09-14,99.128,100.46,98.719,100.44,2164470,0
2016-09-15,100.34,101.81,99.98,101.46,1755811,0
2016-09-16,101.58,102.98,100.66,102.83,5141104,0
2016-09-19,103,104.24,102.7,104.1,1656764,0
2016-09-20,104.34,105.6,104.32,104.56,1522098,0
2016-09-21,104.23,106.41,104.23,106.36,1526553,0
2016-09-22,106.83,107.44,105.92,106.65,925302,0
2016-09-23,106.11,106.56,105.83,106,1113035,0
2016-09-26,106.08,107.02,105.63,106.82,1722453,0
2016-09-27,107.18,107.93,104.8,105.06,1348060,0
2016-09-28,105.29,105.86,104.27,105.51,868049,0
2016-09-29,105.27,105.39,103.61,103.86,1134141,0
2016-09-30,104.42,104.83,103.84,104.09,1867321,0
2016-10-03,103.91,103.91,101.54,102.04,1248528,0
2016-10-04,101.77,101.77,98.979,99.75,1622135,0
2016-10-05,100.04,101.22,99.465,99.76,1635923,0
2016-10-06,99.485,100.49,98.758,100.11,916809,0
2016-10-07,100.46,101.53,99.6,99.69,1235895,0
2016-10-10,100.04,101.4,99.99,101.3,993411,0
2016-10-11,100.94,100.94,99.247,99.8,1173367,0
2016-10-12,100.07,100.74,99.73,100.49,1144523,0
2016-10-13,100.64,102.19,100.16,101.58,1070263,0
2016-10-14,102.17,102.17,100.68,101,1000988,0
2016-10-17,101.18,101.56,100.94,101.44,797452,0
2016-10-18,102.16,102.48,100.9,102.02,599457,0
2016-10-19,102.16,102.35,101.56,101.63,834017,0
2016-10-20,101.76,102.52,101.64,102.31,1047263,0
2016-10-21,101.8,102.13,101.35,101.81,717248,0
2016-10-24,102.35,102.75,101.61,102.17,1025087,0
2016-10-25,101.95,103.35,101.81,103.33,702493,0
2016-10-26,103.14,106.26,101.93,102.31,1750018,0
2016-10-27,101.78,102.19,100.38,101.55,1295702,0
2016-10-28,101.78,102.78,101.14,102.06,703215,0
2016-10-31,102.62,104.52,102.41,104,1238439,0
2016-11-01,104,104,101.52,101.81,1088269,0
2016-11-02,101.81,102.18,96.207,96.488,4463559,0
2016-11-03,96.215,98.373,95.832,98.061,1444512,0
2016-11-04,98.541,100.45,98.541,99.138,2002000,0
2016-11-07,99.77,101.1,98.989,101.06,1458081,0
2016-11-08,101.09,101.9,100.72,101.36,731975,0
2016-11-09,99.72,99.72,95.198,96.789,4043646,0
2016-11-10,95.887,96.179,93.77,94.43,2464815,0
2016-11-11,94.41,95.157,92.643,92.924,1836464,0
2016-11-14,93.002,93.002,90.265,92.001,3758915,0
2016-11-15,92.574,94.74,92.11,94.244,1973632,0
2016-11-16,94.469,95.508,93.74,95.469,1907641,0
2016-11-17,95.207,96.847,95.207,96.653,1760392,0
2016-11-18,96.585,97.739,96.411,96.935,2033162,0
2016-11-21,97.357,97.426,96.003,96.829,1320040,0
2016-11-22,97.061,97.846,96.777,97.294,1018441,0
2016-11-23,97.109,97.435,95.283,95.827,1366808,0
2016-11-25,96.129,97.071,95.973,96.585,440867,0
2016-11-28,96.77,98.84,96.77,98.325,1885400,0
2016-11-29,97.944,99.406,97.245,98.344,1252226,0
2016-11-30,98.344,98.709,96.721,96.915,1534258,0
2016-12-01,96.314,96.896,95.761,96.479,870277,0
2016-12-02,96.973,98.601,96.673,97.013,747401,0
2016-12-05,96.517,96.633,95.283,96.052,968479,0
2016-12-06,96.547,96.983,95.741,95.808,1316655,0
2016-12-07,96.033,96.77,95.867,96.643,1270755,0
2016-12-08,96.159,96.877,95.644,96.703,839371,0
2016-12-09,96.829,98.127,96.648,97.797,1149117,0
2016-12-12,97.416,100.15,97.309,100.02,1198565,0
2016-12-13,100.44,101.68,100.3,100.96,1069085,0
2016-12-14,101.07,101.61,97.582,97.739,1043979,0
2016-12-15,97.376,98.236,96.605,97.856,863075,0
2016-12-16,97.904,99.376,97.817,99.177,2294960,0
2016-12-19,99.99,100.96,99.078,100.52,1323322,0
2016-12-20,100.28,100.81,99.94,100.12,812210,0
2016-12-21,100.04,100.48,98.89,98.899,1133527,0
2016-12-22,99.168,99.58,98.669,99.168,941041,0
2016-12-23,99.237,99.55,98.423,98.729,489748,0
2016-12-27,98.601,99.227,98.157,99.048,477080,0
2016-12-28,99.227,99.227,97.612,97.759,479634,0
2016-12-29,98.255,99.297,97.96,98.81,780692,0
2016-12-30,98.768,99.088,98.177,98.463,960734,0
2017-01-03,98.749,99.078,97.69,98.949,1138511,0
2017-01-04,99.187,100.91,98.989,99.79,1419774,0
2017-01-05,99.79,100.05,97.954,99.55,2052992,0
2017-01-06,99.247,100.93,99.029,100.69,955469,0
2017-01-09,100.7,101.39,99.098,99.177,1027617,0
2017-01-10,98.86,99.495,97.924,98.88,950309,0
2017-01-11,98.739,100.31,98.62,99.92,1502503,0
2017-01-12,99.93,100.67,99.098,99.63,824709,0
2017-01-13,99.386,100.12,98.989,99.56,643362,0
2017-01-17,99.78,101.24,99.475,101.16,789252,0
2017-01-18,101.26,101.99,101.17,101.54,1037891,0
2017-01-19,101.38,101.38,99.56,99.87,756567,0
2017-01-20,100.01,100.72,99.396,100.23,806910,0
2017-01-23,100.41,101.24,99.77,99.99,1234424,0
2017-01-24,99.89,100.66,99.66,100.46,1256106,0
2017-01-25,100.44,100.46,99.386,100.36,1035825,0
2017-01-26,100.18,100.78,99.396,100.07,864307,0
2017-01-27,100.37,100.37,98.929,99.237,588869,0
2017-01-30,99.57,99.57,97.553,98.64,1177111,0
2017-01-31,98.749,100.3,98.463,100.18,968523,0
2017-02-01,99.386,100.01,98.61,99.217,696082,0
2017-02-02,99.386,100.53,98.62,100.49,651001,0
2017-02-03,100.74,100.99,100.43,100.56,584577,0
2017-02-06,100.77,101.04,99.75,100.39,472116,0
2017-02-07,100.44,100.73,99.88,100.34,545114,0
2017-02-08,100.29,102.17,100.29,101.95,813367,0
2017-02-09,102.02,102.37,101.25,101.41,767688,0
2017-02-10,101.11,102.26,101.11,102.09,646176,0
2017-02-13,102.13,102.95,102.03,102.89,550535,0
2017-02-14,102.49,102.9,101.57,102.07,589470,0
2017-02-15,101.1,102.11,100.95,102.06,702338,0
2017-02-16,102.29,103.63,102.19,103.61,676759,0
2017-02-17,103.62,103.84,102.61,103.56,913629,0
2017-02-21,103.33,104.41,103.02,104.18,794844,0
2017-02-22,104.33,105.24,103.92,104.83,651434,0
2017-02-23,105.3,106.76,105,106.16,941397,0
2017-02-24,106.02,106.96,106.02,106.73,1106784,0
2017-02-27,106.73,106.74,105.98,106.46,899091,0
2017-02-28,106.75,108.55,106.32,107.91,2103408,0
2017-03-01,107.48,108.26,106.38,107.27,1208728,0
2017-03-02,106.92,107.9,106.6,107.37,1177889,0
2017-03-03,107.44,107.44,105.99,106.87,790273,0
2017-03-06,106.58,107.58,106.28,107.56,1056402,0
2017-03-07,107.41,108.61,107.15,108.19,1147564,0
2017-03-08,106.93,107.38,105.91,106.09,878072,0
2017-03-09,106.17,107.02,105.56,105.71,772882,0
2017-03-10,106.56,107.17,105.99,107.03,803041,0
2017-03-13,107.03,107.54,106.71,107.38,660200,0
2017-03-14,106.9,107.48,106.5,106.8,536039,0
2017-03-15,107.28,109.41,107.09,108.82,936863,0
2017-03-16,109.15,109.15,107.29,107.78,808611,0
2017-03-17,108.05,109.1,108.01,108.36,1391476,0
2017-03-20,108.51,108.84,107.42,108,921470,0
2017-03-21,108.08,109.98,107.67,109.67,1016717,0
2017-03-22,110.02,110.96,109.79,110.34,1120343,0
2017-03-23,110.43,111.46,109.6,109.98,990821,0
2017-03-24,110.03,111.18,109.81,110.86,953736,0
2017-03-27,110.63,111.53,109.66,110,781050,0
2017-03-28,109.9,110.58,109.74,110.47,798320,0
2017-03-29,110.16,110.4,109.51,109.69,824023,0
2017-03-30,109.21,109.3,108.52,108.65,899093,0
2017-03-31,108.52,109.57,108.52,108.92,1289711,0
2017-04-03,108.9,109.2,107.6,108.29,1320379,0
2017-04-04,108.42,109.27,108.15,108.8,871143,0
2017-04-05,108.92,109.07,106.32,107.88,2512559,0
2017-04-06,107.7,108.29,107.15,108.18,1452435,0
2017-04-07,108.41,109.34,108.04,108.11,1358967,0
2017-04-10,108.11,109.29,107.8,109.07,1123145,0
2017-04-11,108.92,109.27,108.17,108.9,803586,0
2017-04-12,108.51,109.9,108.36,109.87,963072,0
2017-04-13,109.76,110.38,109.28,109.9,999058,0
2017-04-17,109.93,110.66,109.36,110.66,1243853,0
2017-04-18,110.75,110.95,110.11,110.89,1070319,0
2017-04-19,110.78,111.2,109.63,109.9,1568142,0
2017-04-20,108.67,111.16,108.67,110.69,2416373,0
2017-04-21,110.75,111.66,110.71,110.91,1493292,0
2017-04-24,111.13,112.02,110.37,111.68,1370298,0
2017-04-25,111.29,112.06,111.16,111.99,912389,0
2017-04-26,111.43,112.31,111.29,111.37,1030086,0
2017-04-27,111.28,112.33,111.28,111.79,1014607,0
2017-04-28,111.71,111.88,110.83,111.4,1250729,0
2017-05-01,111.57,111.75,109.81,110.19,1059374,0
2017-05-02,110.38,110.73,109.95,110.54,666534,0
2017-05-03,110.29,110.78,109.75,109.83,695299,0
2017-05-04,109.44,110.05,109.15,109.78,912217,0
2017-05-05,110.28,110.69,110.02,110.55,1283002,0
2017-05-08,110.48,110.78,109.87,110.34,1057579,0
2017-05-09,110.29,111.25,109.55,109.93,828008,0
2017-05-10,110.11,111.31,109.35,110.05,1508643,0
2017-05-11,109.73,109.83,108.83,109.78,840496,0
2017-05-12,109.73,110.44,109.72,110.01,1021874,0
2017-05-15,109.96,110.63,109.75,110.36,899703,0
2017-05-16,110.48,110.87,109,109.04,741815,0
2017-05-17,109.85,109.85,108.46,108.98,2570482,0
2017-05-18,109.34,110.32,108.55,109.18,1420287,0
2017-05-19,108.91,110.04,108.62,109.9,2615271,0
2017-05-22,109.97,111.41,109.85,111.25,1181211,0
2017-05-23,111.33,112.4,110.71,111.65,2428153,0
2017-05-24,111.69,112.23,111.68,112.14,1003737,0
2017-05-25,112.05,113.18,111.95,112.91,695776,0
2017-05-26,112.91,113.13,112.5,112.84,568291,0
2017-05-30,112.74,114.91,112.55,114,1960156,0
2017-05-31,114.25,115.29,114.24,114.83,1484742,0
2017-06-01,114.81,115.47,114.59,115.46,937627,0
2017-06-02,116.03,116.23,115.49,115.82,918791,0
2017-06-05,115.71,116.13,115.17,115.75,1173385,0
2017-06-06,115.91,115.91,115.2,115.39,1242654,0
2017-06-07,115.45,116.29,115.35,115.78,1871308,0
2017-06-08,115.3,115.73,113.43,113.88,2626989,0
2017-06-09,113.53,114.26,112.24,113.36,4049672,0
2017-06-12,113.48,113.66,112.33,113.07,1946868,0
2017-06-13,113.08,113.08,112.24,112.81,992901,0
2017-06-14,113.66,114.2,112.29,112.77,1735540,0
2017-06-15,112.51,113.52,112.46,113.34,1883999,0
2017-06-16,113.71,114.81,113.59,114.73,1550588,0
2017-06-19,114.76,114.76,113.78,114.32,915632,0
2017-06-20,114.34,114.58,113.79,113.87,862796,0
2017-06-21,113.98,113.98,111.81,112.25,1937550,0
2017-06-22,112.23,112.39,111.67,111.75,882696,0
2017-06-23,111.59,112.13,111.1,111.2,1313562,0
2017-06-26,111.22,112.59,110.95,112.41,1584401,0
2017-06-27,111.97,113.08,111.55,112.1,2067746,0
2017-06-28,112.75,113.21,111.49,111.56,1138369,0
2017-06-29,110.97,112,110.51,111.37,1157811,0
2017-06-30,111.47,112.44,111.13,111.14,1023208,0
2017-07-03,111.51,111.51,110.43,110.58,463376,0
2017-07-05,110.65,110.91,109.9,110.36,868354,0
2017-07-06,110.1,110.51,109.8,110.14,734455,0
2017-07-07,110.35,110.38,109.57,109.75,831725,0
2017-07-10,110.24,110.6,109.81,109.99,848454,0
2017-07-11,110.28,110.36,109.68,110.09,1144871,0
2017-07-12,111.11,111.42,110.55,110.72,1154381,0
2017-07-13,110.66,111.66,110.2,110.82,975130,0
2017-07-14,111.58,111.9,111.05,111.36,798478,0
2017-07-17,111.43,111.43,110.82,111.24,1005383,0
2017-07-18,111.54,111.71,111.15,111.41,604810,0
2017-07-19,111.58,112.15,111.01,112.15,651006,0
2017-07-20,112.49,113.27,112.14,113.26,700890,0
2017-07-21,113.19,114.12,112.54,114.12,851937,0
2017-07-24,114.11,114.14,112.44,112.53,930278,0
2017-07-25,112.57,112.57,111.79,111.97,696996,0
2017-07-26,111.9,112.54,111.61,112.53,891123,0
2017-07-27,112.41,112.41,111.5,112.28,1005989,0
2017-07-28,112.18,112.92,111.74,112.24,778777,0
2017-07-31,112.35,112.79,111.86,112.22,1666916,0
2017-08-01,112.22,114.12,112.06,113.68,1329193,0
2017-08-02,113.2,114.27,112.96,114.23,634092,0
2017-08-03,113.97,115.45,113.88,115.21,1216599,0
2017-08-04,115.47,116.54,114.49,116.37,1006165,0
2017-08-07,116.37,116.76,115.82,116.3,962492,0
2017-08-08,116.21,116.75,115.99,116.66,875335,0
2017-08-09,116.72,116.72,115.46,115.91,827496,0
2017-08-10,115.52,115.58,114.23,115.24,1356609,0
2017-08-11,115.38,115.38,114.43,114.8,521935,0
2017-08-14,114.84,115.62,114.51,115.61,1028752,0
2017-08-15,114.89,116.13,114.89,115.98,1141021,0
2017-08-16,116.07,116.38,115.77,116.14,570736,0
2017-08-17,116.26,116.58,114.93,114.98,708197,0
2017-08-18,114.82,115.81,114.53,115.73,853962,0
2017-08-21,115.95,117.94,115.83,117.57,1860530,0
2017-08-22,117.6,117.93,117.07,117.45,1177485,0
2017-08-23,117.4,117.86,116.22,117.8,1086584,0
2017-08-24,117.62,118.36,117.43,118.23,903621,0
2017-08-25,118.23,118.82,118.16,118.19,1003877,0
2017-08-28,118.73,118.73,117.86,118.37,748010,0
2017-08-29,118.43,118.62,117.89,117.94,644131,0
2017-08-30,117.66,117.84,116.69,116.92,649852,0
2017-08-31,117.14,117.38,116.9,117.1,835202,0
2017-09-01,117.48,117.73,116.7,117.11,442454,0
2017-09-05,117.23,117.49,116.48,116.81,854998,0
2017-09-06,117.04,117.04,115.9,116.38,782407,0
2017-09-07,116.57,118.35,115.93,118.13,1007433,0
2017-09-08,118.11,118.35,117.61,118.32,572829,0
2017-09-11,118.12,119.26,117.96,119.22,963087,0
2017-09-12,119.06,119.32,116.76,117.51,967307,0
2017-09-13,117.23,117.86,117.15,117.29,1110072,0
2017-09-14,117.32,118.58,116.81,118.25,1370346,0
2017-09-15,118.83,118.87,118.01,118.45,1674116,0
2017-09-18,118.37,118.58,116.34,116.83,1267243,0
2017-09-19,116.92,117.34,116.45,116.75,799901,0
2017-09-20,116.77,117.28,115.59,115.76,1418352,0
2017-09-21,116,116.855,115.89,115.91,1248213,0
2017-09-22,116.38,116.38,115.72,115.94,1194740,0
2017-09-25,116.11,117.01,115.71,116.88,1098637,0
2017-09-26,116.86,117.04,116.18,116.26,879899,0
2017-09-27,115.85,115.96,114.02,114.5,913566,0
2017-09-28,114.05,114.6,113.55,114.58,970693,0
2017-09-29,114.44,114.75,113.9,114.13,886728,0
2017-10-02,114.56,115.18,113.92,113.98,869990,0
2017-10-03,114.02,114.17,113.55,113.87,1123933,0
2017-10-04,113.88,114.62,113.76,114.56,1166717,0
2017-10-05,114,114,111.27,112.02,2225689,0
2017-10-06,111.61,111.98,110,111.95,1373032,0
2017-10-09,112.46,113.26,112.41,112.63,1024564,0
2017-10-10,112.95,114.51,112.76,113.81,1710019,0
2017-10-11,114.57,115.51,114.17,114.94,1432217,0
2017-10-12,114.93,116.17,114.51,115.96,1174221,0
2017-10-13,116.26,116.49,114.11,114.87,1237806,0
2017-10-16,114.56,114.89,114.14,114.46,712850,0
2017-10-17,114.28,114.59,113.57,114.04,1121494,0
2017-10-18,113.44,114.06,112.85,113.05,798314,0
2017-10-19,113.26,114.35,113.24,114.09,2185581,0
2017-10-20,113.87,114.29,113.6,114.13,1203609,0
2017-10-23,114.33,114.68,114.05,114.43,1524024,0
2017-10-24,114.25,115.03,114.01,114.96,1120469,0
2017-10-25,114.63,114.7,113.27,114.31,1748359,0
2017-10-26,115.22,115.76,114.55,115.11,1197322,0
2017-10-27,114.82,116.19,114.78,115.64,1165762,0
2017-10-30,115.44,117.72,114.104,117.45,2481119,0
2017-10-31,117.6,117.97,116.81,117.5,1348782,0
2017-11-01,116.97,117.27,115.91,116.63,1447853,0
2017-11-02,116.76,117.86,116.46,117.81,1405711,0
2017-11-03,117.54,119.34,117.54,118.98,1271352,0
2017-11-06,119.32,119.44,118.55,118.87,995122,0
2017-11-07,118.99,120.86,118.55,120.52,1108093,0
2017-11-08,120.25,121.375,120.13,121.03,1632569,0
2017-11-09,120.59,121.7,120.58,121.38,824659,0
2017-11-10,120.63,121.36,120.35,121.13,1238978,0
