Date,Open,High,Low,Close,Volume,OpenInt
1998-08-19,60.609,60.609,59.983,59.983,396243,0
1998-08-20,59.6,59.6,58.725,58.821,326839,0
1998-08-21,58.776,58.776,57.139,57.288,282210,0
1998-08-24,57.235,57.235,55.982,56.8,311464,0
1998-08-25,56.8,56.852,55.79,55.982,697152,0
1998-08-26,55.79,55.79,55.021,55.021,283933,0
1998-08-27,54.829,54.873,52.415,53.138,672373,0
1998-08-28,53.096,53.19,52.318,53.043,410354,0
1998-08-31,52.851,53.19,51.072,51.498,479414,0
1998-09-01,51.455,52.466,51.263,51.647,343703,0
1998-09-02,51.647,51.936,51.404,51.553,609964,0
1998-09-03,51.361,52.224,51.072,51.361,557190,0
1998-09-04,51.263,51.263,48.274,48.755,197092,0
1998-09-08,49.337,49.818,48.849,48.849,288977,0
1998-09-09,48.849,48.902,47.455,47.933,315591,0
1998-09-10,47.84,48.998,47.796,48.325,560863,0
1998-09-11,48.178,48.37,47.933,47.988,239992,0
1998-09-14,47.933,49.189,47.933,48.755,265578,0
1998-09-15,48.807,49.189,48.615,49.041,189630,0
1998-09-16,48.947,49.241,48.657,49.146,199614,0
1998-09-17,49.189,49.477,48.755,49.337,115523,0
1998-09-18,49.241,49.337,48.947,49.189,114952,0
1998-09-21,49.189,49.189,48.274,48.615,140416,0
1998-09-22,48.71,49.146,48.615,48.657,72616,0
1998-09-23,48.755,48.849,48.178,48.37,217508,0
1998-09-24,48.517,49.391,48.274,49.198,429165,0
1998-09-25,49.103,49.103,48.126,48.231,147528,0
1998-09-28,48.274,48.955,48.178,48.667,191238,0
1998-09-29,48.667,49.538,48.615,49.103,207530,0
1998-09-30,49.103,49.103,48.858,48.91,293568,0
1998-10-01,48.71,49.633,48.081,49.633,235175,0
1998-10-02,49.685,50.506,49.633,50.506,553176,0
1998-10-05,50.602,52.258,50.366,51.09,255825,0
1998-10-06,50.994,50.994,50.462,50.801,215214,0
1998-10-07,50.698,50.801,50.462,50.698,197202,0
1998-10-08,50.654,50.898,50.462,50.898,159231,0
1998-10-09,51.813,52.301,51.238,52.153,175633,0
1998-10-12,53.173,53.853,52.598,53.566,284621,0
1998-10-13,53.566,54.725,53.566,54.63,193186,0
1998-10-14,54.341,55.799,54.341,55.799,235745,0
1998-10-15,55.799,57.062,55.7,56.957,261679,0
1998-10-16,57.444,58.611,57.444,58.517,504424,0
1998-10-19,58.318,61.716,58.318,59.674,295403,0
1998-10-20,59.975,60.599,59.728,59.728,139500,0
1998-10-21,59.674,59.728,58.708,59.05,169555,0
1998-10-22,58.996,58.996,58.657,58.9,412647,0
1998-10-23,58.708,58.9,58.22,58.804,78929,0
1998-10-26,58.804,59.581,58.804,59.197,174373,0
1998-10-27,59.389,59.975,59.242,59.389,243321,0
1998-10-28,59.197,59.242,58.611,58.708,602278,0
1998-10-29,58.657,58.708,57.444,58.22,341868,0
1998-10-30,58.318,59.482,58.318,59.335,103364,0
1998-11-02,59.242,60.653,58.996,60.314,86842,0
1998-11-03,60.165,60.165,58.366,58.411,175633,0
1998-11-04,58.558,58.611,56.861,57.008,188256,0
1998-11-05,56.287,56.626,55.946,56.626,154298,0
1998-11-06,56.669,57.104,56.478,56.912,154644,0
1998-11-09,57.008,57.402,56.912,57.008,91203,0
1998-11-10,56.329,57.062,56.137,56.764,129291,0
1998-11-11,56.669,57.254,56.287,56.329,137320,0
1998-11-12,56.329,56.329,55.99,56.039,53918,0
1998-11-13,55.838,56.571,55.838,56.287,217624,0
1998-11-16,56.425,56.669,56.329,56.669,134565,0
1998-11-17,56.669,57.008,56.287,56.957,61028,0
1998-11-18,57.008,57.008,56.521,56.626,174491,0
1998-11-19,56.626,56.764,56.232,56.764,50361,0
1998-11-20,56.957,57.156,56.669,56.861,102448,0
1998-11-23,56.861,57.296,56.861,57.156,115863,0
1998-11-24,57.348,58.466,57.348,58.083,211084,0
1998-11-25,58.027,58.411,57.836,57.976,81795,0
1998-11-27,58.083,58.22,58.027,58.125,33154,0
1998-11-30,57.836,58.366,57.74,58.318,93379,0
1998-12-01,58.318,58.366,57.444,57.538,95331,0
1998-12-02,57.156,57.254,56.957,57.008,83516,0
1998-12-03,57.008,57.156,56.669,56.669,104855,0
1998-12-04,56.669,57.444,56.669,57.348,52771,0
1998-12-07,57.402,57.976,57.402,57.976,38660,0
1998-12-08,58.083,58.125,57.538,57.636,141907,0
1998-12-09,57.444,57.538,57.254,57.254,270165,0
1998-12-10,57.348,57.402,56.764,56.764,192503,0
1998-12-11,56.669,56.764,56.669,56.72,141107,0
1998-12-14,56.669,56.669,56.379,56.425,178272,0
1998-12-15,56.425,56.861,56.137,56.232,435018,0
1998-12-16,55.838,56.085,55.7,55.892,260756,0
1998-12-17,55.892,56.287,55.212,55.892,184012,0
1998-12-18,56.085,56.478,55.746,55.892,170243,0
1998-12-21,55.892,56.287,54.777,54.924,309058,0
1998-12-22,54.829,55.117,54.341,55.117,245502,0
1998-12-23,55.212,55.649,55.021,55.021,327867,0
1998-12-24,54.829,56.178,54.725,55.99,74109,0
1998-12-28,55.892,55.892,53.757,53.951,156249,0
1998-12-29,53.951,54.149,53.322,53.757,182060,0
1998-12-30,53.853,55.892,53.853,55.554,91889,0
1998-12-31,55.455,59.975,55.309,58.22,269361,0
1999-01-04,58.22,58.804,57.74,58.366,124472,0
1999-01-05,58.318,58.366,58.027,58.083,281637,0
1999-01-06,58.175,58.175,54.583,54.873,598033,0
1999-01-07,55.212,55.892,54.924,55.892,592295,0
1999-01-08,55.17,55.361,53.469,53.566,875887,0
1999-01-11,53.566,53.566,51.621,52.014,472644,0
1999-01-12,52.014,52.694,51.281,51.526,547673,0
1999-01-13,50.844,52.397,50.844,51.238,608130,0
1999-01-14,51.238,51.238,47.648,49.05,1736053,0
1999-01-15,49.878,50.602,48.91,49.296,801087,0
1999-01-19,49.296,49.346,47.933,48.71,907205,0
1999-01-20,48.71,50.559,48.71,49.974,539640,0
1999-01-21,49.685,49.974,49.485,49.685,460712,0
1999-01-22,49.583,50.602,49.241,49.685,553753,0
1999-01-25,49.685,50.314,49.685,50.216,129978,0
1999-01-26,51.238,51.334,50.366,50.602,591037,0
1999-01-27,50.801,51.238,49.633,49.633,396814,0
1999-01-28,50.07,50.462,48.37,49.296,1065399,0
1999-01-29,49.685,50.07,49.441,49.538,503161,0
1999-02-01,49.441,50.462,49.103,50.025,198693,0
1999-02-02,50.216,50.844,49.685,50.559,246759,0
1999-02-03,50.41,50.609,49.241,49.529,373299,0
1999-02-04,49.583,49.676,49.241,49.337,98315,0
1999-02-05,49.286,49.286,48.266,48.755,160263,0
1999-02-08,48.458,48.849,48.116,48.406,228061,0
1999-02-09,48.406,48.458,47.291,47.532,345993,0
1999-02-10,47.674,47.873,47.089,47.576,190663,0
1999-02-11,47.674,48.458,47.089,47.674,295631,0
1999-02-12,47.291,47.674,47.183,47.291,194105,0
1999-02-16,47.291,47.674,46.059,46.655,2470487,0
1999-02-17,46.896,47.428,46.801,46.941,860743,0
1999-02-18,46.994,48.361,46.994,48.266,630730,0
1999-02-19,48.308,48.458,48.023,48.308,566600,0
1999-02-22,48.308,48.308,47.674,48.116,150169,0
1999-02-23,48.065,48.458,47.969,48.215,355862,0
1999-02-24,48.215,48.649,47.674,48.266,456814,0
1999-02-25,48.308,48.605,48.266,48.508,756919,0
1999-02-26,48.553,48.755,47.576,47.873,428820,0
1999-03-01,47.873,47.873,46.801,46.801,321672,0
1999-03-02,47.483,48.7,47.483,48.308,372149,0
1999-03-03,48.215,48.361,46.696,47.824,307564,0
1999-03-04,48.266,48.553,47.873,48.116,216248,0
1999-03-05,48.458,48.849,47.576,47.915,302857,0
1999-03-08,47.915,47.915,46.994,47.384,182175,0
1999-03-09,47.384,47.384,46.017,46.262,262708,0
1999-03-10,46.262,47.044,45.528,46.801,423317,0
1999-03-11,47.483,47.532,46.994,46.994,423430,0
1999-03-12,47.089,47.483,46.655,47.333,138009,0
1999-03-15,48.458,48.458,46.407,47.723,402091,0
1999-03-16,47.723,47.873,46.749,46.846,135369,0
1999-03-17,46.113,46.994,46.017,46.505,173572,0
1999-03-18,46.505,46.505,45.817,45.867,220034,0
1999-03-19,45.965,45.965,44.743,45.328,421138,0
1999-03-22,45.284,45.284,44.306,44.797,282325,0
1999-03-23,44.743,44.892,44.553,44.553,521287,0
1999-03-24,44.553,45.137,44.553,44.743,183092,0
1999-03-25,45.137,45.137,44.351,44.351,357352,0
1999-03-26,44.988,46.896,44.841,46.749,360908,0
1999-03-29,46.846,47.824,46.655,47.576,320754,0
1999-03-30,47.483,47.63,47.044,47.483,129978,0
1999-03-31,47.532,47.532,47.183,47.483,102785,0
1999-04-01,47.576,47.576,46.655,46.696,167033,0
1999-04-05,46.655,46.696,45.92,46.453,236438,0
1999-04-06,46.113,46.453,45.624,45.92,446143,0
1999-04-07,45.92,46.262,45.572,45.572,206839,0
1999-04-08,45.719,46.113,45.137,45.719,304124,0
1999-04-09,45.817,46.846,45.817,46.599,265233,0
1999-04-12,46.599,46.599,45.92,45.92,351157,0
1999-04-13,45.817,46.059,44.797,44.797,385229,0
1999-04-14,44.841,44.945,44.597,44.743,1238973,0
1999-04-15,44.699,45.231,44.457,44.457,651033,0
1999-04-16,44.255,44.404,42.599,43.575,539528,0
1999-04-19,44.063,45.328,44.063,45.189,966855,0
1999-04-20,45.137,45.189,44.063,44.945,555702,0
1999-04-21,44.892,45.04,44.106,44.298,1058981,0
1999-04-22,44.699,45.676,44.699,45.676,1909626,0
1999-04-23,45.676,46.713,45.337,46.664,991637,0
1999-04-26,46.915,46.915,46.268,46.471,642887,0
1999-04-27,46.664,47.549,46.565,47.254,480907,0
1999-04-28,47.159,47.603,46.664,47.349,220837,0
1999-04-29,48.048,48.335,47.848,48.089,194911,0
1999-04-30,48.241,48.389,47.796,47.796,151202,0
1999-05-03,47.997,49.722,47.997,49.617,146500,0
1999-05-04,49.818,50.305,48.241,48.241,227260,0
1999-05-05,48.832,49.575,48.241,48.291,356091,0
1999-05-06,48.048,48.884,47.848,48.048,364926,0
1999-05-07,48.048,48.335,48.048,48.048,263855,0
1999-05-10,47.942,49.024,47.942,48.884,421596,0
1999-05-11,48.738,51.195,48.683,51.143,218314,0
1999-05-12,51.397,51.736,50.994,51.195,441899,0
1999-05-13,51.195,52.92,51.195,52.371,278079,0
1999-05-14,51.979,51.979,49.32,49.32,405304,0
1999-05-17,49.617,50.158,49.423,49.423,236895,0
1999-05-18,49.818,49.818,48.979,49.172,99004,0
1999-05-19,49.129,49.423,48.884,49.172,145693,0
1999-05-20,49.423,49.575,48.683,48.683,254907,0
1999-05-21,48.738,48.979,48.589,48.832,518190,0
1999-05-24,48.633,48.683,47.796,47.997,257543,0
1999-05-25,47.796,47.848,47.309,47.349,394406,0
1999-05-26,47.349,47.455,46.713,47.107,496047,0
1999-05-27,47.159,47.159,46.417,46.81,203058,0
1999-05-28,47.01,48.089,47.01,47.897,321101,0
1999-06-01,47.848,48.241,47.848,48.048,661587,0
1999-06-02,47.997,48.089,47.897,47.997,353335,0
1999-06-03,47.848,47.942,47.455,47.455,99461,0
1999-06-04,47.349,47.349,46.766,46.861,277623,0
1999-06-07,46.664,47.159,46.664,46.861,186645,0
1999-06-08,46.766,46.81,45.875,45.875,200414,0
1999-06-09,45.93,47.061,45.875,46.915,279574,0
1999-06-10,46.81,47.01,46.471,46.915,161293,0
1999-06-11,46.713,46.713,45.781,45.781,145237,0
1999-06-14,45.781,47.159,45.781,46.957,157624,0
1999-06-15,46.766,46.861,46.268,46.471,661130,0
1999-06-16,46.565,46.957,46.565,46.713,566715,0
1999-06-17,46.713,46.861,46.618,46.81,297128,0
1999-06-18,46.618,46.713,45.676,45.728,672715,0
1999-06-21,45.728,46.122,45.728,45.93,255255,0
1999-06-22,45.781,46.026,45.284,45.676,1292891,0
1999-06-23,45.676,45.676,44.204,44.351,427791,0
1999-06-24,44.351,44.892,44.298,44.404,827588,0
1999-06-25,44.404,45.093,44.255,44.743,893320,0
1999-06-28,44.892,44.945,44.553,44.743,351731,0
1999-06-29,44.797,44.797,44.553,44.597,198693,0
1999-06-30,44.597,44.892,44.404,44.5,561553,0
1999-07-01,44.204,44.699,44.106,44.699,772752,0
1999-07-02,44.649,44.892,44.106,44.298,455550,0
1999-07-06,44.404,44.797,44.298,44.447,564422,0
1999-07-07,44.351,44.5,44.106,44.351,189747,0
1999-07-08,43.854,44.604,42.565,43.263,397044,0
1999-07-09,43.208,44.204,42.714,43.356,532756,0
1999-07-12,43.356,43.463,42.617,42.818,276132,0
1999-07-13,42.669,42.766,42.12,42.225,582662,0
1999-07-14,42.068,42.372,41.275,42.068,580251,0
1999-07-15,42.12,43.016,42.068,42.519,574175,0
1999-07-16,42.617,43.558,42.519,43.558,358156,0
1999-07-19,43.165,44.604,43.165,44.306,352534,0
1999-07-20,44.404,44.5,43.558,43.854,663313,0
1999-07-21,43.813,44.649,43.759,44.457,818983,0
1999-07-22,44.604,45.145,44.5,44.953,419302,0
1999-07-23,45.145,45.939,45.101,45.791,589428,0
1999-07-26,45.494,45.494,44.85,44.998,138470,0
1999-07-27,44.457,44.998,44.457,44.797,389932,0
1999-07-28,45.048,45.101,43.705,43.759,248482,0
1999-07-29,42.86,42.914,42.068,42.068,731339,0
1999-07-30,42.319,42.372,41.58,41.677,505226,0
1999-08-02,41.58,41.971,41.58,41.677,484575,0
1999-08-03,42.766,42.766,42.225,42.416,562701,0
1999-08-04,42.27,42.669,41.275,41.275,415859,0
1999-08-05,41.275,41.58,40.333,40.935,493754,0
1999-08-06,40.882,41.03,39.687,39.985,196745,0
1999-08-09,40.185,41.378,39.837,39.888,258118,0
1999-08-10,39.942,39.942,39.096,39.488,232309,0
1999-08-11,39.687,40.482,39.687,39.942,316628,0
1999-08-12,40.133,42.068,39.985,42.068,379147,0
1999-08-13,42.565,43.062,42.565,42.565,147758,0
1999-08-16,42.669,42.669,42.171,42.171,177129,0
1999-08-17,42.372,42.86,42.12,42.27,376974,0
1999-08-18,42.068,42.818,41.876,42.818,410008,0
1999-08-19,42.86,42.86,42.372,42.372,489278,0
1999-08-20,42.47,42.47,41.771,42.171,394065,0
1999-08-23,42.27,42.565,42.024,42.12,272346,0
1999-08-24,41.476,41.476,40.237,41.275,472415,0
1999-08-25,41.378,41.677,40.63,41.378,326378,0
1999-08-26,41.58,41.624,40.333,40.333,205921,0
1999-08-27,40.333,41.58,40.333,40.935,187107,0
1999-08-30,40.83,40.83,39.793,39.942,110820,0
1999-08-31,39.888,40.482,39.593,39.942,352302,0
1999-09-01,40.036,40.036,39.488,39.687,726750,0
1999-09-02,39.644,39.644,38.598,38.948,418496,0
1999-09-03,39.191,40.185,39.191,40.036,452225,0
1999-09-07,40.036,41.082,40.036,40.385,324312,0
1999-09-08,40.385,40.882,39.985,40.289,207068,0
1999-09-09,40.289,40.289,39.096,39.297,535971,0
1999-09-10,39.391,39.888,39.342,39.644,178618,0
1999-09-13,39.593,39.687,38.895,39.342,132386,0
1999-09-14,39.15,39.15,37.902,37.953,410237,0
1999-09-15,38.1,38.502,37.309,37.309,308596,0
1999-09-16,37.403,38.007,37.309,37.857,376052,0
1999-09-17,37.953,39.342,37.711,38.694,251924,0
1999-09-20,38.694,38.999,38.05,38.251,471608,0
1999-09-21,38.1,38.1,37.752,37.857,128602,0
1999-09-22,37.752,37.752,37.354,37.657,240340,0
1999-09-23,37.752,37.857,37.256,37.309,287032,0
1999-09-24,37.107,37.203,36.455,36.455,419532,0
1999-09-27,36.455,36.558,34.647,34.999,538263,0
1999-09-28,35.104,35.451,33.604,33.898,637843,0
1999-09-29,33.898,34.206,33.701,33.805,415401,0
1999-09-30,33.953,36.054,33.953,36.054,726520,0
1999-10-01,35.905,36.357,35.157,36.002,584727,0
1999-10-04,36.002,36.705,36.002,36.558,163130,0
1999-10-05,36.558,37.857,36.558,36.803,354142,0
1999-10-06,36.95,37.552,36.357,37.456,231159,0
1999-10-07,37.309,38.757,37.309,38.206,244237,0
1999-10-08,38.058,39.609,38.007,39.207,200072,0
1999-10-11,39.207,39.207,38.109,38.457,406912,0
1999-10-12,38.457,40.264,38.457,39.705,228520,0
1999-10-13,39.609,39.609,38.914,39.114,165310,0
1999-10-14,39.557,39.557,38.757,38.807,291271,0
1999-10-15,38.457,38.914,37.657,37.657,255825,0
1999-10-18,37.657,37.857,37.456,37.51,107951,0
1999-10-19,37.552,37.711,36.758,36.803,202596,0
1999-10-20,36.758,36.758,35.956,36.054,370314,0
1999-10-21,35.905,36.305,35.853,36.305,319725,0
1999-10-22,36.403,37.857,36.357,37.056,329360,0
1999-10-25,37.003,37.657,36.856,37.256,236322,0
1999-10-26,37.354,37.857,37.354,37.657,150628,0
1999-10-27,37.056,39.158,36.908,39.158,474250,0
1999-10-28,39.557,40.96,39.261,40.761,465648,0
1999-10-29,42.261,43.767,42.163,43.016,647021,0
1999-11-01,43.767,44.77,40.865,41.213,826559,0
1999-11-02,41.111,41.415,40.211,40.358,371347,0
1999-11-03,40.358,40.358,39.261,39.261,515894,0
1999-11-04,39.261,40.159,38.757,39.305,1616055,0
1999-11-05,40.707,43.767,40.707,43.463,1104290,0
1999-11-08,47.272,48.17,44.718,44.77,1248383,0
1999-11-09,44.718,44.971,43.969,44.515,781126,0
1999-11-10,44.37,44.466,43.114,43.316,215441,0
1999-11-11,43.767,43.969,43.463,43.463,182979,0
1999-11-12,44.264,45.92,44.115,44.613,295860,0
1999-11-15,44.57,45.415,44.466,44.667,440523,0
1999-11-17,46.322,46.471,43.915,43.969,579332,0
1999-11-18,43.969,44.971,43.567,43.567,546063,0
1999-11-19,43.263,43.316,42.461,42.766,978444,0
1999-11-22,42.766,42.818,42.163,42.216,470809,0
1999-11-23,42.216,42.363,41.658,41.912,216936,0
1999-11-24,41.71,41.815,41.561,41.763,159231,0
1999-11-26,41.815,41.815,41.614,41.763,227602,0
1999-11-29,41.912,41.963,41.213,41.458,385919,0
1999-11-30,41.458,41.614,40.613,40.865,1787104,0
1999-12-01,40.865,41.859,40.865,40.96,804987,0
1999-12-02,41.013,41.013,39.758,40.358,409550,0
1999-12-03,40.465,41.415,40.465,41.111,729618,0
1999-12-06,40.465,40.761,40.062,40.665,333490,0
1999-12-07,40.613,40.908,39.958,40.358,582777,0
1999-12-08,39.758,40.013,38.457,40.013,410698,0
1999-12-09,39.261,40.412,39.207,40.062,893439,0
1999-12-10,40.062,40.412,39.86,39.958,720440,0
1999-12-13,40.264,40.264,38.659,39.007,290699,0
1999-12-14,39.059,40.013,38.511,39.705,409203,0
1999-12-15,39.506,39.86,38.607,38.807,906286,0
1999-12-16,38.914,39.059,37.857,38.109,598837,0
1999-12-17,38.31,38.914,37.953,38.858,963648,0
1999-12-20,39.207,39.207,38.457,38.858,482743,0
1999-12-21,38.659,40.306,38.607,39.811,627975,0
1999-12-22,38.757,38.858,38.007,38.511,498341,0
1999-12-23,38.607,38.711,37.456,38.406,749692,0
1999-12-27,38.206,38.457,37.256,37.256,399455,0
1999-12-28,37.552,38.457,37.354,37.953,510845,0
1999-12-29,37.857,39.261,37.857,38.659,451533,0
1999-12-30,38.858,39.758,38.807,39.059,367105,0
1999-12-31,39.461,42.163,39.461,41.561,559834,0
2000-01-03,41.658,42.818,40.865,41.16,517959,0
2000-01-04,40.96,40.96,38.457,39.305,521058,0
2000-01-05,39.758,40.062,39.261,39.663,700018,0
2000-01-06,39.557,40.507,39.261,39.958,689809,0
2000-01-07,40.159,42.86,40.159,42.617,530233,0
2000-01-10,43.419,43.969,42.66,43.263,452112,0
2000-01-11,43.365,43.365,42.112,42.565,550309,0
2000-01-12,42.565,42.565,40.865,41.213,2164532,0
2000-01-13,41.51,41.51,39.358,41.16,768966,0
2000-01-14,41.16,41.614,40.507,41.311,402210,0
2000-01-18,42.714,42.714,40.559,40.761,631762,0
2000-01-19,40.707,41.013,40.559,40.761,670536,0
2000-01-20,41.458,41.859,40.507,40.96,335323,0
2000-01-21,40.761,40.813,39.663,39.906,485721,0
2000-01-24,40.013,40.465,38.711,38.757,349434,0
2000-01-25,38.958,39.261,38.154,38.356,305843,0
2000-01-26,38.858,38.914,37.256,37.456,252956,0
2000-01-27,37.657,38.556,37.51,38.109,290699,0
2000-01-28,38.31,38.31,37.107,37.354,440182,0
2000-01-31,37.552,37.552,36.158,36.357,281979,0
2000-02-01,36.305,36.558,36.002,36.558,1123107,0
2000-02-02,36.95,37.256,35.853,35.956,793744,0
2000-02-03,34.647,37.552,34.154,37.354,1142036,0
2000-02-04,37.256,38.757,37.151,37.752,265233,0
2000-02-07,37.657,37.657,36.158,36.357,462895,0
2000-02-08,36.255,36.95,36.158,36.255,554672,0
2000-02-09,36.158,36.158,35.651,35.756,616847,0
2000-02-10,36.655,36.655,35.451,35.651,711835,0
2000-02-11,35.408,35.966,35.408,35.609,975805,0
2000-02-14,35.408,35.966,34.399,34.449,227833,0
2000-02-15,34.756,36.122,34.756,36.071,2343954,0
2000-02-16,36.323,37.029,36.272,36.576,384197,0
2000-02-17,36.776,36.829,35.408,35.659,341176,0
2000-02-18,35.312,35.312,33.585,33.996,1452808,0
2000-02-22,34.599,34.647,33.492,33.692,328558,0
2000-02-23,33.89,34.198,33.238,33.438,486297,0
2000-02-24,33.335,33.335,31.868,32.228,551799,0
2000-02-25,31.868,32.323,31.564,32.018,576925,0
2000-02-28,33.185,33.492,32.068,32.985,470692,0
2000-02-29,33.383,33.639,32.629,32.73,569241,0
2000-03-02,34.145,35.008,33.996,34.449,382475,0
2000-03-03,34.501,35.659,34.501,35.207,248252,0
2000-03-06,34.399,34.702,33.238,34.501,414823,0
2000-03-07,33.796,34.956,33.692,34.198,505915,0
2000-03-08,34.198,34.599,34.145,34.346,637497,0
2000-03-09,34.346,34.346,33.742,33.742,403355,0
2000-03-10,33.492,34.806,33.238,33.944,255710,0
2000-03-13,33.944,34.247,33.238,33.944,380410,0
2000-03-14,34.046,36.019,34.046,35.408,762886,0
2000-03-15,35.659,38.442,35.659,37.736,405077,0
2000-03-16,41.275,42.799,41.177,42.086,1431816,0
2000-03-17,42.189,42.389,41.58,41.988,531379,0
2000-03-20,40.367,40.768,38.242,39.714,792141,0
2000-03-21,39.461,40.367,38.398,40.168,818412,0
2000-03-22,40.474,40.474,39.358,39.609,401061,0
2000-03-23,39.86,40.927,39.86,40.724,613979,0
2000-03-24,39.207,41.177,39.207,40.367,499831,0
2000-03-27,40.421,40.674,38.598,38.948,289668,0
2000-03-28,39.358,39.967,39.05,39.305,291845,0
2000-03-29,39.557,40.367,39.461,39.663,765179,0
2000-03-30,39.86,42.086,39.05,41.684,1662520,0
2000-03-31,41.684,45.328,41.58,44.822,832867,0
2000-04-03,44.718,46.435,44.213,45.982,651953,0
2000-04-04,45.476,45.633,43.098,43.705,431001,0
2000-04-05,43.507,44.213,43.308,44.012,448668,0
2000-04-06,44.613,44.613,43.705,44.213,526332,0
2000-04-07,44.012,45.022,43.705,43.905,246070,0
2000-04-10,43.705,44.264,43.507,44.264,337620,0
2000-04-11,44.161,44.161,43.149,43.507,124355,0
2000-04-12,43.2,44.414,43.2,44.161,145466,0
2000-04-13,44.063,44.063,41.275,41.736,985557,0
2000-04-14,41.275,41.275,38.999,39.106,767475,0
2000-04-17,39.106,39.758,37.684,38.649,269247,0
2000-04-18,38.694,38.948,38.649,38.749,308138,0
2000-04-19,38.242,39.207,37.64,38.442,321790,0
2000-04-20,38.442,38.442,37.134,37.134,434213,0
2000-04-24,37.335,38.242,37.029,37.029,523238,0
2000-04-25,37.64,38.999,37.64,38.999,461862,0
2000-04-26,38.798,39.251,37.84,37.936,296207,0
2000-04-27,37.537,37.537,36.829,37.178,542967,0
2000-04-28,36.978,39.106,36.922,38.547,708737,0
2000-05-01,38.442,38.851,37.84,37.894,419073,0
2000-05-02,38.146,39.409,38.04,38.749,358728,0
2000-05-03,38.749,39.557,38.04,38.242,237814,0
2000-05-04,38.146,41.177,38.146,40.822,807968,0
2000-05-05,40.822,40.822,40.219,40.674,277507,0
2000-05-08,40.568,42.294,40.421,41.684,337390,0
2000-05-09,41.378,41.937,41.128,41.484,283586,0
2000-05-10,36.829,38.749,35.408,38.547,1564664,0
2000-05-11,38.547,39.557,37.64,39.506,827360,0
2000-05-12,38.442,39.915,38.442,39.305,525304,0
2000-05-15,39.663,40.674,39.663,40.474,414713,0
2000-05-16,41.988,41.988,41.073,41.736,543540,0
2000-05-17,41.78,41.78,39.758,40.674,401288,0
2000-05-18,40.873,43,40.768,42.086,583921,0
2000-05-19,42.086,43.905,41.988,42.799,858334,0
2000-05-22,42.695,43.705,42.389,42.843,446720,0
2000-05-23,43.567,45.511,43.522,45.101,827588,0
2000-05-24,45.405,48.014,45.405,47.906,966855,0
2000-05-25,47.349,47.349,46.122,46.582,639794,0
2000-05-26,46.582,48.065,46.426,47.349,883340,0
2000-05-30,47.349,48.107,47.349,48.107,583465,0
2000-05-31,47.657,48.729,47.393,48.571,334867,0
2000-06-01,48.875,49.799,48.571,49.538,398193,0
2000-06-02,51.326,51.839,49.391,49.799,686942,0
2000-06-05,49.591,50.506,47.75,47.96,346912,0
2000-06-06,47.96,48.37,47.447,47.549,288749,0
2000-06-07,47.549,48.466,47.245,47.349,489396,0
2000-06-08,47.657,47.75,45.92,46.531,381673,0
2000-06-09,46.531,46.941,46.531,46.636,213606,0
2000-06-12,46.331,47.349,46.122,46.372,234259,0
2000-06-13,46.226,46.372,45.302,46.277,275669,0
2000-06-14,46.174,46.372,45.659,46.331,153380,0
2000-06-15,47.349,47.549,45.867,47.036,550309,0
2000-06-16,47.036,47.036,46.174,46.226,177471,0
2000-06-19,45.405,45.972,44.69,45.459,212115,0
2000-06-20,45.817,46.122,44.69,44.901,289322,0
2000-06-21,44.901,44.901,43.522,44.797,188828,0
2000-06-22,44.998,45.101,44.544,44.85,220034,0
2000-06-23,44.743,44.85,44.69,44.69,147070,0
2000-06-26,44.69,44.901,44.334,44.85,433638,0
2000-06-27,44.85,44.85,44.081,44.281,439146,0
2000-06-28,44.238,44.597,42.757,44.081,539185,0
2000-06-29,44.081,44.388,42.86,44.388,306992,0
2000-06-30,44.743,44.743,44.081,44.186,232768,0
2000-07-03,44.081,44.85,43.923,44.85,146150,0
2000-07-05,44.797,45.659,44.186,45.563,180456,0
2000-07-06,45.659,45.92,44.597,45.206,150284,0
2000-07-07,45.302,46.122,45.206,46.122,268902,0
2000-07-10,46.732,47.75,46.732,47.349,249629,0
2000-07-11,47.141,47.707,46.887,47.707,110020,0
2000-07-12,48.571,49.485,48.318,48.875,477348,0
2000-07-13,48.875,48.929,47.141,47.447,220262,0
2000-07-14,47.855,48.065,47.549,47.657,304352,0
2000-07-17,47.96,48.065,47.193,47.349,209596,0
2000-07-18,47.036,47.141,46.174,46.331,124472,0
2000-07-19,46.122,46.226,45.711,45.92,210628,0
2000-07-20,45.817,46.277,45.711,45.92,191582,0
2000-07-21,46.017,46.636,45.817,45.972,138009,0
2000-07-24,46.174,47.036,46.122,46.531,302402,0
2000-07-25,46.331,48.875,46.331,48.875,424576,0
2000-07-26,50.609,52.242,49.441,51.578,850644,0
2000-07-27,51.578,53.469,51.578,52.911,1316636,0
2000-07-28,52.807,53.826,52.755,53.112,1341989,0
2000-07-31,53.112,54.491,53.112,53.878,926704,0
2000-08-01,54.491,54.648,53.878,53.933,1078597,0
2000-08-02,53.878,54.742,53.574,54.592,904566,0
2000-08-03,54.381,55.507,53.974,55.507,927279,0
2000-08-04,55.455,57.245,54.592,56.224,1014811,0
2000-08-07,56.737,57.958,56.58,57.958,817491,0
2000-08-08,58.776,59.083,55.973,56.635,836193,0
2000-08-09,56.834,56.834,54.952,55.455,577041,0
2000-08-10,54.845,55.92,53.67,53.878,622471,0
2000-08-11,53.783,56.039,53.627,55.326,524959,0
2000-08-14,55.536,57.636,55.536,56.66,457273,0
2000-08-15,56.407,56.503,55.737,55.892,428480,0
2000-08-16,55.79,56.305,52.703,53.627,649658,0
2000-08-17,53.835,57.121,53.731,56.305,498230,0
2000-08-18,55.996,56.407,54.759,55.021,296321,0
2000-08-21,55.221,55.273,52.86,54.044,462436,0
2000-08-22,54.044,55.021,53.678,54.602,140530,0
2000-08-23,54.813,56.503,54.656,56.196,340716,0
2000-08-24,56.196,56.553,55.581,56.25,280604,0
2000-08-25,56.25,56.25,54.557,55.117,196056,0
2000-08-28,54.455,54.557,53.121,53.426,305153,0
2000-08-29,54.143,54.35,53.479,53.531,231507,0
2000-08-30,54.557,54.97,54.098,54.813,277162,0
2000-08-31,55.221,57.48,54.97,56.66,459338,0
2000-09-01,56.712,56.712,54.708,54.759,411842,0
2000-09-05,54.656,54.656,53.582,53.887,667553,0
2000-09-06,54.098,54.455,53.322,53.322,270854,0
2000-09-07,53.426,55.326,53.426,55.064,327867,0
2000-09-08,54.864,57.016,54.864,56.712,728583,0
2000-09-11,56.712,57.227,56.609,56.817,195943,0
2000-09-12,56.712,57.071,56.503,57.071,304124,0
2000-09-13,56.92,57.94,56.764,57.279,476660,0
2000-09-14,58.357,60.871,58.046,58.411,968578,0
2000-09-15,58.558,59.8,58.101,58.256,579562,0
2000-09-18,58.457,60.617,58.457,60.617,867054,0
2000-09-19,60.617,61.332,59.434,60.514,555816,0
2000-09-20,60.314,60.826,58.666,59.335,821047,0
2000-09-21,59.179,60.406,59.179,59.999,579453,0
2000-09-22,59.999,59.999,59.641,59.999,467711,0
2000-09-25,59.999,61.487,59.482,60.775,549279,0
2000-09-26,61.541,63.491,60.826,62.978,908808,0
2000-09-27,64.113,65.753,63.189,64.261,842616,0
2000-09-28,63.701,64.418,62.265,62.822,810953,0
2000-09-29,63.234,63.234,60.406,60.826,681550,0
2000-10-02,61.647,63.957,61.647,63.086,858446,0
2000-10-03,63.286,63.6,61.647,62.16,564995,0
2000-10-04,62.265,63.491,61.951,62.466,342438,0
2000-10-05,61.237,64.935,61.237,64.626,755430,0
2000-10-06,64.418,64.669,62.769,63.491,574861,0
2000-10-09,62.875,63.234,61.438,61.647,502472,0
2000-10-10,61.847,62.056,58.717,59.125,489624,0
2000-10-11,58.916,59.691,57.121,58.046,1033968,0
2000-10-12,58.15,58.611,55.581,57.016,795927,0
2000-10-13,56.305,58.457,56.196,58.046,704610,0
2000-10-16,58.558,59.482,57.899,58.97,436277,0
2000-10-17,59.125,60.157,57.016,57.74,369970,0
2000-10-18,57.74,58.309,56.817,58.15,524730,0
2000-10-19,58.768,59.848,58.768,59.691,596659,0
2000-10-20,60.921,60.921,59.075,59.075,332459,0
2000-10-23,59.179,59.59,58.97,59.179,406452,0
2000-10-24,59.179,63.286,59.179,63.189,606980,0
2000-10-25,62.875,64.113,62.57,62.978,775049,0
2000-10-26,63.189,63.442,60.826,62.265,680289,0
2000-10-27,62.056,63.286,62.056,63.086,407714,0
2000-10-30,63.286,64.523,63.286,64.21,877608,0
2000-10-31,62.978,63.491,62.875,63.189,629811,0
2000-11-01,62.466,63.189,62.265,62.413,1012056,0
2000-11-02,62.466,62.675,61.131,61.131,358497,0
2000-11-03,60.617,61.237,59.848,59.848,362746,0
2000-11-06,59.893,62.056,59.482,61.438,574516,0
2000-11-07,61.438,63.234,61.438,62.622,753250,0
2000-11-08,62.466,63.234,62.211,62.822,415974,0
2000-11-09,62.211,62.413,61.541,61.847,536890,0
2000-11-10,61.847,63.286,61.438,62.309,432835,0
2000-11-13,62.168,62.631,60.775,61.393,505113,0
2000-11-14,60.975,63.667,60.975,62.84,655622,0
2000-11-15,62.631,63.05,61.961,61.961,228869,0
2000-11-16,62.013,62.84,61.961,62.631,484921,0
2000-11-17,62.013,64.287,62.013,64.183,471729,0
2000-11-20,63.667,64.392,63.25,64.287,465761,0
2000-11-21,64.287,64.287,63.198,63.617,357352,0
2000-11-22,63.825,63.825,62.737,63.825,476890,0
2000-11-24,63.667,63.774,63.46,63.617,99461,0
2000-11-27,63.509,63.867,63.46,63.825,384887,0
2000-11-28,63.825,65.315,63.825,64.906,788354,0
2000-11-29,64.906,66.141,64.34,66.141,1342449,0
2000-11-30,66.141,67.132,65.63,65.996,920624,0
2000-12-01,66.197,67.181,66.141,66.353,673175,0
2000-12-04,66.141,67.644,65.734,67.538,689350,0
2000-12-05,67.538,67.59,66.04,66.613,576694,0
2000-12-06,65.734,67.132,65.579,66.973,907779,0
2000-12-07,66.973,68.115,66.353,67.957,498917,0
2000-12-08,68.576,71.523,68.21,71.26,1383749,0
2000-12-11,70.693,71.048,69.813,69.813,779975,0
2000-12-12,69.458,69.458,68.009,68.061,446261,0
2000-12-13,67.854,67.854,65.682,66.973,772752,0
2000-12-14,67.181,67.748,66.248,67.075,1032819,0
2000-12-15,67.286,68.009,66.665,66.72,529430,0
2000-12-18,66.921,67.8,66.353,67.8,632220,0
2000-12-19,68.21,68.21,65.315,65.368,472532,0
2000-12-20,64.801,65.01,63.774,64.591,475628,0
2000-12-21,64.591,68.419,64.591,68.061,740972,0
2000-12-22,69.248,69.35,68.419,68.68,496851,0
2000-12-26,68.733,70.484,68.628,70.434,380065,0
2000-12-27,70.484,72.761,70.38,72.037,831948,0
2000-12-28,71.827,73.796,71.314,73.222,299075,0
2000-12-29,73.222,73.796,72.246,72.246,462546,0
2001-01-02,72.037,73.178,68.985,72.351,1078023,0
2001-01-03,71.931,71.983,67.336,67.487,1169450,0
2001-01-04,64.496,64.801,58.708,62.377,3950142,0
2001-01-05,62.476,62.631,60.356,62.327,894011,0
2001-01-08,62.065,63.144,61.804,62.527,578072,0
2001-01-09,62.527,62.84,60.249,61.237,1310901,0
2001-01-10,61.341,62.944,60.775,62.013,724225,0
2001-01-11,63.05,65.63,62.377,65.63,1951152,0
2001-01-12,65.315,65.315,60.775,61.75,1471969,0
2001-01-16,61.393,63.46,61.393,62.221,1084675,0
2001-01-17,62.013,62.221,58.908,59.736,1355987,0
2001-01-18,59.527,63.667,58.393,62.737,1739264,0
2001-01-19,62.737,62.737,61.697,62.273,434788,0
2001-01-22,62.065,64.591,61.697,63.867,804529,0
2001-01-23,62.84,65.787,62.117,65.116,851451,0
2001-01-24,64.957,66.141,64.496,65.167,556505,0
2001-01-25,65.996,66.509,64.078,65.42,458075,0
2001-01-26,65.734,66.458,65.221,65.838,363894,0
2001-01-29,65.829,66.141,62.822,62.84,700823,0
2001-01-30,62.84,62.84,60.653,61.288,1436063,0
2001-01-31,61.487,62.476,60.775,61.332,910413,0
2001-02-01,61.332,64.496,60.975,63.103,699676,0
2001-02-02,62.273,64.906,62.273,64.854,403697,0
2001-02-05,64.496,66.564,64.2,65.359,403584,0
2001-02-06,65.148,65.404,64.001,64.523,310543,0
2001-02-07,64.733,65.587,64.261,64.697,403697,0
2001-02-08,64.742,65.116,63.25,63.912,535053,0
2001-02-09,63.701,64.242,62.753,64.242,430085,0
2001-02-12,64.408,64.661,64.27,64.365,552489,0
2001-02-13,64.365,64.879,63.426,63.469,696924,0
2001-02-14,63.545,64.46,63.426,63.627,421019,0
2001-02-15,63.711,63.782,61.804,62.971,559717,0
2001-02-16,62.143,64.714,62.143,64.626,924641,0
2001-02-20,64.879,65.167,62.961,63.46,1115190,0
2001-02-21,63.216,63.216,61.011,61.55,767818,0
2001-02-22,61.716,65.045,61.716,63.965,981884,0
2001-02-23,63.834,64.001,62.745,63.216,369627,0
2001-02-26,63.756,63.756,62.377,63.076,469548,0
2001-02-27,63.216,63.965,62.631,63.216,975463,0
2001-02-28,63.216,63.627,63.127,63.225,262825,0
2001-03-01,63.086,64.669,62.795,64.626,402896,0
2001-03-02,64.879,67.617,64.46,66.957,1023529,0
2001-03-05,65.796,67.373,65.291,66.788,666291,0
2001-03-06,67.792,67.957,66.128,66.564,591265,0
2001-03-07,66.788,66.957,66.458,66.509,354600,0
2001-03-08,66.701,66.911,66.537,66.84,382017,0
2001-03-09,66.747,66.747,66.458,66.665,477809,0
2001-03-12,66.665,66.683,63.756,63.756,489967,0
2001-03-13,63.965,64.669,63.545,64.252,252385,0
2001-03-14,63.627,63.711,62.151,62.377,398306,0
2001-03-15,62.92,64.252,62.92,63.931,715162,0
2001-03-16,63.72,64.34,63.127,63.127,435588,0
2001-03-19,63.127,63.426,61.22,63.032,603427,0
2001-03-20,63.216,63.46,62.168,62.466,260414,0
2001-03-21,62.256,62.265,59.464,59.885,495246,0
2001-03-22,59.885,59.885,55.938,56.224,1057252,0
2001-03-23,56.929,59.266,56.685,58.265,699218,0
2001-03-26,57.81,58.685,57.602,57.976,964563,0
2001-03-27,58.175,59.059,57.47,58.804,1134459,0
2001-03-28,58.22,58.592,57.513,58.566,684759,0
2001-03-29,58.649,61.603,58.457,61.429,960087,0
2001-03-30,61.429,63.711,61.376,63.267,686139,0
2001-04-02,63.216,65.291,63.216,64.836,672831,0
2001-04-03,64.792,65.708,62.795,63.127,1116797,0
2001-04-04,62.795,63.334,61.21,61.55,859248,0
2001-04-05,61.968,62.527,61.462,61.462,1068958,0
2001-04-06,61.462,61.821,60.305,60.47,879210,0
2001-04-09,60.47,60.845,60.47,60.591,312610,0
2001-04-10,60.548,60.845,60.314,60.713,293454,0
2001-04-11,61.55,61.968,61.087,61.202,410698,0
2001-04-12,61.411,61.759,60.05,60.05,218541,0
2001-04-16,60.058,61.262,60.05,60.896,346570,0
2001-04-17,60.713,61.176,60.094,61.079,349554,0
2001-04-18,61.288,62.586,61.22,61.462,668928,0
2001-04-19,61.977,62.795,60.305,60.713,1003455,0
2001-04-20,60.713,60.713,57.139,58.142,801893,0
2001-04-23,58.35,59.555,58.142,59.389,805102,0
2001-04-24,58.383,58.383,55.982,55.982,2621114,0
2001-04-25,56.178,57.348,55.681,57.016,2046829,0
2001-04-26,57.392,58.309,57.227,57.889,863954,0
2001-04-27,58.22,58.541,57.304,57.845,549848,0
2001-04-30,57.845,59.299,57.845,58.891,652411,0
2001-05-01,58.685,59.633,58.309,59.197,471841,0
2001-05-02,58.22,59.224,56.895,56.895,864183,0
2001-05-03,56.808,56.808,55.639,55.874,1297135,0
2001-05-04,55.874,56.416,54.391,56.178,1596555,0
2001-05-07,56.178,56.685,55.563,56.147,908576,0
2001-05-08,58.309,60.522,58.309,59.957,2155355,0
2001-05-09,59.957,62.256,59.808,61.759,1471624,0
2001-05-10,61.75,62.038,61.296,61.924,721705,0
2001-05-11,61.968,62.586,61.968,62.586,1162797,0
2001-05-14,63.17,63.478,62.657,62.831,882654,0
2001-05-15,62.831,63.426,62.805,63.242,341747,0
2001-05-16,63.545,63.877,63.216,63.46,523348,0
2001-05-17,63.627,65.001,62.961,64.862,855120,0
2001-05-18,63.111,65.291,62.586,65.212,2943591,0
2001-05-21,64.752,66.292,64.752,65.229,1003109,0
2001-05-22,65.621,65.996,64.792,65.141,920740,0
2001-05-23,65.473,65.901,64.426,64.761,895616,0
2001-05-24,64.966,66.074,64.925,65.34,839403,0
2001-05-25,65.551,65.551,64.925,65.264,474479,0
2001-05-29,65.264,66.683,65.264,66.482,715392,0
2001-05-30,66.482,67.346,66.326,67.015,755543,0
2001-05-31,66.806,67.015,65.926,66.519,400485,0
2001-06-01,66.806,66.806,64.966,65.09,431001,0
2001-06-04,64.925,66.766,64.61,66.473,457273,0
2001-06-05,66.266,68.594,66.014,67.895,1013090,0
2001-06-06,67.058,68.149,67.058,67.765,444078,0
2001-06-07,67.644,68.845,67.346,68.523,765638,0
2001-06-08,68.436,68.436,67.87,68.192,198923,0
2001-06-11,67.835,68.183,67.232,68.183,422629,0
2001-06-12,67.687,68.602,67.251,68.523,397044,0
2001-06-13,68.183,69.943,68.105,69.943,743608,0
2001-06-14,69.649,69.901,67.557,67.644,749465,0
2001-06-15,67.729,68.183,67.104,67.687,428820,0
2001-06-18,67.687,67.687,66.135,66.797,453718,0
2001-06-19,66.893,67.259,65.892,65.892,376974,0
2001-06-20,65.926,66.266,65.473,66.074,481249,0
2001-06-21,66.065,67.148,65.969,67.085,382364,0
2001-06-22,67.094,67.094,66.014,66.431,108525,0
2001-06-25,66.519,66.849,65.892,65.892,235403,0
2001-06-26,65.892,66.766,65.473,66.766,521401,0
2001-06-27,66.806,69.858,66.806,69.858,788354,0
2001-06-28,69.317,70.362,69.143,69.151,450160,0
2001-06-29,68.854,69.021,67.557,68.689,446600,0
2001-07-02,68.68,68.838,67.765,68.271,203516,0
2001-07-03,68.271,68.392,67.313,68.061,176781,0
2001-07-05,68.052,68.052,67.391,67.52,177471,0
2001-07-06,67.434,67.434,66.939,67.259,246759,0
2001-07-09,67.067,67.067,66.528,66.683,691532,0
2001-07-10,66.431,66.431,65.264,66.101,906057,0
2001-07-11,65.34,65.638,64.635,64.826,530807,0
2001-07-12,65.264,65.505,64.706,65.264,494902,0
2001-07-13,65.322,65.473,64.906,65.157,368939,0
2001-07-16,65.054,65.387,64.669,64.925,356091,0
2001-07-17,64.514,64.801,63.391,63.991,797645,0
2001-07-18,63.991,63.991,63.25,63.363,811409,0
2001-07-19,63.478,63.592,60.259,60.662,1853063,0
2001-07-20,60.904,61.977,60.572,61.576,1411282,0
2001-07-23,61.786,61.995,60.836,60.845,507636,0
2001-07-24,61.662,62.858,61.322,61.524,1526919,0
2001-07-25,61.741,61.977,60.249,61.079,1195381,0
2001-07-26,61.122,63.041,61.122,62.745,527363,0
2001-07-27,62.961,63.127,62.204,62.413,516122,0
2001-07-30,62.622,63.592,62.413,62.787,280033,0
2001-07-31,62.795,64.418,62.517,64.217,749809,0
2001-08-01,64.217,64.217,63.834,63.834,389243,0
2001-08-02,64.041,64.087,62.753,62.961,457388,0
2001-08-03,63.207,64.635,63.152,64.384,675473,0
2001-08-06,64.296,64.845,64.009,64.845,331082,0
2001-08-07,65.682,66.831,65.551,65.804,1049225,0
2001-08-08,66.135,66.849,65.926,66.639,1048767,0
2001-08-09,66.639,66.939,66.056,66.939,634629,0
2001-08-10,66.893,66.893,66.473,66.766,413219,0
2001-08-13,66.788,67.696,66.788,67.696,609964,0
2001-08-14,67.617,68.445,67.617,68.166,1328571,0
2001-08-15,68.174,68.228,68.019,68.123,298269,0
2001-08-16,67.948,67.948,66.98,67.321,341978,0
2001-08-17,67.321,67.504,66.564,66.747,470578,0
2001-08-20,66.747,66.856,66.353,66.473,411729,0
2001-08-21,66.647,67.067,66.519,66.729,363665,0
2001-08-22,66.519,67.015,66.266,66.398,409322,0
2001-08-23,66.188,66.473,65.761,66.101,327755,0
2001-08-24,66.141,66.141,65.638,65.977,189747,0
2001-08-27,65.848,65.935,65.438,65.655,388095,0
2001-08-28,67.321,68.166,66.98,67.067,3296815,0
2001-08-29,67.197,68.332,66.856,67.148,1247116,0
2001-08-30,67.148,68.585,66.98,68.585,2323648,0
2001-08-31,68.585,69.85,68.374,69.85,19565789,0
2001-09-04,69.509,70.06,69.003,69.011,4546571,0
2001-09-05,68.916,69.439,68.602,69.09,2053023,0
2001-09-06,68.881,69.292,68.332,68.419,1380535,0
2001-09-07,67.991,68.166,67.364,67.991,1504434,0
2001-09-10,67.782,69.046,67.232,69.003,1080431,0
2001-09-17,62.691,63.111,60.249,60.259,7006048,0
2001-09-18,58.908,60.165,57.722,57.722,4207803,0
2001-09-19,57.81,57.976,54.35,54.821,3506981,0
2001-09-20,52.719,54.191,52.607,53.652,3858250,0
2001-09-21,53.225,53.27,51.752,52.17,4618502,0
2001-09-24,53.225,57.584,53.225,57.245,2147209,0
2001-09-25,57.052,61.854,56.8,61.821,3583499,0
2001-09-26,61.131,62.595,61.054,62.309,2475877,0
2001-09-27,62.691,65.638,62.527,65.638,2899313,0
2001-09-28,67.113,67.113,65.322,66.473,2100861,0
2001-10-01,66.048,66.903,64.435,66.903,2066214,0
2001-10-02,67.113,68.899,67.067,68.498,2098337,0
2001-10-03,69.759,74.6,69.759,72.752,6612672,0
2001-10-04,72.071,73.222,71.278,73.222,2155811,0
2001-10-05,72.707,73.796,71.872,72.796,1821865,0
2001-10-08,71.532,72.47,71.105,72.273,2203306,0
2001-10-09,72.369,75.568,71.907,74.764,2631097,0
2001-10-10,75.104,76.58,74.134,75.863,3009212,0
2001-10-11,76.02,76.616,75.044,75.699,2230608,0
2001-10-12,75.149,76.203,74.043,75.734,1722630,0
2001-10-15,75.314,77.336,75.226,77.336,1266737,0
2001-10-16,78.096,79.944,77.625,79.802,1969163,0
2001-10-17,79.603,79.611,78.321,78.602,3166266,0
2001-10-18,78.173,78.181,76.159,77.032,2126903,0
2001-10-19,76.238,77.536,75.742,77.25,1217289,0
2001-10-22,77.126,79.603,77.04,79.481,1518311,0
2001-10-23,77.633,78.871,77.083,78.531,1599765,0
2001-10-24,76.873,79.29,76.744,78.114,2714380,0
2001-10-25,76.28,76.699,75.018,75.226,3806511,0
2001-10-26,75.444,75.907,74.512,75.226,1746259,0
2001-10-29,73.632,75.018,73.632,74.053,1524049,0
2001-10-30,72.96,75.734,71.739,74.913,1845036,0
2001-10-31,75.061,75.192,72.369,73.092,1639803,0
2001-11-01,73.092,76.159,72.96,75.359,1422523,0
2001-11-02,75.951,78.347,75.608,78.096,5759733,0
2001-11-05,79.314,79.944,77.963,79.42,1995435,0
2001-11-06,79.306,81.206,78.931,80.884,2572128,0
2001-11-07,79.568,80.326,79.115,79.864,1396366,0
2001-11-08,79.393,79.717,78.007,78.95,1316867,0
2001-11-09,76.58,76.734,75.568,76.58,2538057,0
2001-11-12,74.894,77.416,74.852,77.345,1728712,0
2001-11-13,77.416,78.096,77.005,78.051,1492962,0
2001-11-14,77.755,78.007,75.984,76.203,799594,0
2001-11-15,75.818,76.58,75.818,76.58,1065289,0
2001-11-16,77.126,77.617,76.446,77.416,546180,0
2001-11-19,77.633,78.723,77.291,78.469,1069188,0
2001-11-20,78.469,78.679,77.963,78.477,767818,0
2001-11-21,78.304,79.525,77.633,79.071,928769,0
2001-11-23,79.018,79.736,78.889,79.736,476660,0
2001-11-26,79.525,79.726,77.475,78.173,783767,0
2001-11-27,77.755,78.931,77.416,77.842,964790,0
2001-11-28,78.147,78.147,76.962,77.083,883801,0
2001-11-29,77.215,79.499,77.215,79.403,923722,0
2001-11-30,79.403,79.437,78.198,78.635,959745,0
2001-12-03,78.991,79.489,78.574,78.861,930145,0
2001-12-04,78.651,79.499,77.807,79.499,901466,0
2001-12-05,79.499,79.691,76.116,77.894,1806607,0
2001-12-06,77.912,78.95,77.608,78.077,861200,0
2001-12-07,77.807,77.93,77.126,77.807,1005978,0
2001-12-10,77.048,77.258,76.107,76.681,1214422,0
2001-12-11,76.533,77.126,76.116,76.369,1437553,0
2001-12-12,76.116,76.988,75.645,76.49,1087086,0
2001-12-13,76.58,76.954,75.69,76.369,884835,0
2001-12-14,76.116,77.807,76.029,77.625,986473,0
2001-12-17,76.962,78.651,76.873,77.824,807510,0
2001-12-18,77.675,77.807,76.962,77.38,751645,0
2001-12-19,76.664,77.764,76.664,77.467,670997,0
2001-12-20,77.258,77.72,76.664,76.789,808774,0
2001-12-21,76.789,76.83,75.818,76.298,1650821,0
2001-12-24,75.943,76.431,75.69,75.837,461286,0
2001-12-26,75.984,77.467,75.984,76.962,587707,0
2001-12-27,77.048,77.083,75.899,76.116,762541,0
2001-12-28,76.116,76.616,75.776,76.369,1368264,0
2001-12-31,76.789,77.545,76.107,77.267,1137789,0
2002-01-02,76.707,77.196,75.967,76.454,900895,0
2002-01-03,76.454,76.98,74.844,76.962,1864198,0
2002-01-04,76.789,76.789,75.863,76.238,777798,0
2002-01-07,76.159,76.203,75.018,75.094,940244,0
2002-01-08,74.426,74.844,73.623,74.774,1332125,0
2002-01-09,74.93,76.238,74.93,75.368,878409,0
2002-01-10,75.479,77.126,75.094,76.882,888731,0
2002-01-11,76.962,77.163,76.378,76.471,894585,0
2002-01-14,76.28,76.29,74.894,74.913,718487,0
2002-01-15,74.764,75.818,74.546,75.359,1063681,0
2002-01-16,75.359,76.029,74.633,74.949,826328,0
2002-01-17,74.949,75.053,73.787,74.426,689007,0
2002-01-18,74.336,75.077,73.996,74.294,942998,0
2002-01-22,74.294,74.502,73.632,73.896,488133,0
2002-01-23,74.217,74.294,72.48,72.777,1206965,0
2002-01-24,72.605,74.17,72.351,73.979,1247808,0
2002-01-25,73.578,76.882,73.404,76.029,1291399,0
2002-01-28,74.426,77.284,74.354,74.844,1686836,0
2002-01-29,75.435,75.907,72.69,73.125,1465197,0
2002-01-30,72.986,73.659,71.058,73.501,1438355,0
2002-01-31,73.704,74.93,73.298,74.93,702657,0
2002-02-01,75.14,76.664,75.14,76.02,939903,0
2002-02-04,75.89,76.02,74.015,74.835,802692,0
2002-02-05,74.703,76.654,73.979,74.235,992783,0
2002-02-06,74.235,75.488,73.57,74.903,968463,0
2002-02-07,74.103,76.02,73.668,75.957,788700,0
2002-02-08,75.89,76.629,75.461,76.508,637843,0
2002-02-11,76.316,78.016,76.064,77.972,827243,0
2002-02-12,77.38,78.565,77.118,77.59,784110,0
2002-02-13,79.927,83.115,79.21,82.575,3258730,0
2002-02-14,83.29,83.744,81.328,82.225,2427468,0
2002-02-15,81.8,81.8,80.397,80.875,998979,0
2002-02-19,80.457,80.849,78.477,78.651,1071251,0
2002-02-20,79.29,80.187,77.886,80.047,928887,0
2002-02-21,80.057,80.692,78.991,80.16,1047733,0
2002-02-22,79.08,79.359,78.373,78.923,1095343,0
2002-02-25,79.036,79.927,78.329,79.454,875427,0
2002-02-26,79.454,80.673,79.454,80.397,1064714,0
2002-02-27,80.737,82.733,80.589,81.373,1170257,0
2002-02-28,81.755,81.931,80.99,80.997,769311,0
2002-03-01,81.206,81.294,79.927,80.397,544806,0
2002-03-04,80.91,82.819,80.746,81.276,957909,0
2002-03-05,81.068,82.645,81.068,82.043,1000124,0
2002-03-06,82.034,82.889,80.718,81.346,771031,0
2002-03-07,81.373,81.494,79.08,80.352,1452925,0
2002-03-08,80.482,80.648,78.776,79.672,746937,0
2002-03-11,79.245,79.927,78.651,79.254,636349,0
2002-03-12,79.254,80.074,78.226,79.828,881734,0
2002-03-13,79.802,80.781,79.306,80.598,750038,0
2002-03-14,80.422,81.947,80.344,80.954,686712,0
2002-03-15,80.946,81.171,79.726,80.449,962961,0
2002-03-18,80.248,80.571,78.853,78.95,730879,0
2002-03-19,78.313,79.298,77.842,78.286,1547797,0
2002-03-20,77.163,77.536,76.307,77.267,1631887,0
2002-03-21,77.083,79.846,77.083,79.332,699906,0
2002-03-22,78.871,78.991,77.948,78.226,582548,0
2002-03-25,78.565,78.565,75.967,76.186,1073550,0
2002-03-26,76.446,77.5,75.427,75.636,1875896,0
2002-03-27,76.107,77.981,76.064,77.72,829764,0
2002-03-28,77.38,79.611,77.126,79.376,872214,0
2002-04-01,79.376,79.376,78.611,78.66,715049,0
2002-04-02,78.66,80.781,78.66,80.275,865675,0
2002-04-03,80.187,80.308,79.157,79.603,891257,0
2002-04-04,79.603,81.416,79.603,81.294,804758,0
2002-04-05,81.294,82.434,81.25,81.633,1032937,0
2002-04-08,81.206,81.992,80.673,81.992,739028,0
2002-04-09,81.633,83.02,81.364,82.434,1019743,0
2002-04-10,82.609,83.334,82.168,82.8,725717,0
2002-04-11,82.592,83.317,82.14,82.185,633021,0
2002-04-12,82.05,82.636,81.503,82.105,489278,0
2002-04-15,81.976,81.983,81.033,81.565,891142,0
2002-04-16,81.59,81.886,80.727,81.511,941272,0
2002-04-17,81.373,81.825,81.111,81.503,1014122,0
2002-04-18,81.416,81.546,79.508,80.781,928083,0
2002-04-19,80.737,80.781,80.352,80.781,678221,0
2002-04-22,80.781,81.189,80.352,80.727,825640,0
2002-04-23,80.91,81.86,80.682,80.7,2079292,0
2002-04-24,80.692,80.833,79.663,79.977,1260194,0
2002-04-25,79.508,79.516,78.584,79.393,941162,0
2002-04-26,79.508,80.065,78.861,79.141,509471,0
2002-04-29,79.245,80.352,78.164,78.321,816346,0
2002-04-30,78.739,80.439,78.739,80.23,1093852,0
2002-05-01,79.927,80.109,77.972,79.672,1428835,0
2002-05-02,79.682,79.682,77.206,78.121,1248495,0
2002-05-03,78.207,78.959,77.545,78.705,797530,0
2002-05-06,78.991,79.927,77.85,77.85,870493,0
2002-05-07,78.226,78.226,76.508,76.772,1083868,0
2002-05-08,77.467,77.807,76.524,76.664,1187007,0
2002-05-09,76.524,77.371,76.524,76.806,714932,0
2002-05-10,77.38,77.38,76.212,76.654,867627,0
2002-05-13,76.998,78.104,76.238,78.104,720670,0
2002-05-14,78.443,78.618,77.38,78.147,580595,0
2002-05-15,78.147,78.785,76.598,76.763,762311,0
2002-05-16,76.908,77.277,75.469,76.988,1114964,0
2002-05-17,77.38,77.729,76.378,76.542,1074808,0
2002-05-20,76.616,76.616,74.721,74.721,994619,0
2002-05-21,72.699,74.025,72.699,73.083,2862828,0
2002-05-22,72.578,72.587,70.832,71.214,2314013,0
2002-05-23,72.047,75.077,71.916,74.966,1977309,0
2002-05-24,76.962,77.048,76.446,77.014,1511777,0
2002-05-28,76.971,77.057,75.899,76.168,1131594,0
2002-05-29,76.046,77.267,76.046,76.378,756919,0
2002-05-30,76.23,76.454,74.627,75.159,809116,0
2002-05-31,75.351,75.957,74.382,75.699,898714,0
2002-06-03,75.507,75.717,74.126,74.408,872100,0
2002-06-04,74.207,74.416,72.273,74.17,1408984,0
2002-06-05,74.053,75.036,73.86,74.555,889882,0
2002-06-06,74.764,75.253,73.76,73.969,686252,0
2002-06-07,73.751,75.21,73.116,74.817,632335,0
2002-06-10,74.739,76.471,74.693,76.238,665033,0
2002-06-11,76.116,76.462,74.198,74.329,862464,0
2002-06-12,74.495,74.591,73.969,74.086,846286,0
2002-06-13,74.053,74.053,71.251,71.358,1941860,0
2002-06-14,71.358,72.552,70.684,72.351,1384206,0
2002-06-17,72.254,74.61,72.254,74.61,987392,0
2002-06-18,74.443,75.68,73.769,75.314,797988,0
2002-06-19,75.123,75.724,73.751,74.294,1142148,0
2002-06-20,74.207,75.333,73.326,75.061,808317,0
2002-06-21,74.226,76.02,74.226,75.55,1125401,0
2002-06-24,75.333,76.116,74.739,75.261,872557,0
2002-06-25,75.461,76.02,73.24,73.535,921890,0
2002-06-26,73.031,73.501,71.827,73.284,644722,0
2002-06-27,73.459,73.459,70.371,70.72,1406348,0
2002-06-28,70.765,72.43,70.765,72.43,979822,0
2002-07-01,72.254,72.569,70.72,71,807398,0
2002-07-02,70.975,71.375,69.176,69.787,802236,0
2002-07-03,69.613,69.622,68.192,69.516,952635,0
2002-07-05,69.823,70.975,69.649,70.119,660672,0
2002-07-08,69.918,70.73,68.968,70.014,665372,0
2002-07-09,69.823,70.608,68.07,68.21,920855,0
2002-07-10,68.428,68.453,66.275,66.482,1602176,0
2002-07-11,66.482,67.321,65.674,66.865,1396943,0
2002-07-12,66.911,67.939,66.692,67.336,778028,0
2002-07-15,66.528,66.939,64.56,66.783,1210064,0
2002-07-16,65.63,66.421,64.392,65.743,1749703,0
2002-07-17,66.056,66.812,61.697,63.701,1359082,0
2002-07-18,56.434,58.534,55.455,56.004,9902488,0
2002-07-19,56.004,58.357,55.938,57.296,3603116,0
2002-07-22,57.296,57.548,53.618,55.3,2339936,0
2002-07-23,55.93,57.071,51.988,52.161,2050385,0
2002-07-24,50.662,54.915,49.983,54.621,2295082,0
2002-07-25,54.4,56.329,53.279,55.581,1833451,0
2002-07-26,55.799,59.09,55.799,59.09,1585196,0
2002-07-29,60.286,63.363,59.947,63.111,1835974,0
2002-07-30,62.421,63.965,60.67,62.675,1537356,0
2002-07-31,62.336,63.536,61.654,63.363,2307013,0
2002-08-01,63.501,63.684,62.648,62.822,1141919,0
2002-08-02,63.25,63.295,59.808,60.433,1139972,0
2002-08-05,60.625,60.904,57.271,57.784,815657,0
2002-08-06,58.558,61.376,58.558,59.537,1175074,0
2002-08-07,59.848,60.591,58.383,60.548,982573,0
2002-08-08,61.229,64.862,60.871,64.643,1428492,0
2002-08-09,63.895,65.212,62.961,64.261,1002421,0
2002-08-12,63.895,65.359,63.334,64.974,847548,0
2002-08-13,64.801,66.005,62.902,62.911,1761519,0
2002-08-14,63.25,65.621,62.073,65.499,1513497,0
2002-08-16,65.579,66.49,65.141,65.638,426756,0
2002-08-19,65.404,66.407,65.184,66.048,788240,0
2002-08-20,65.829,66.224,65.108,65.515,395671,0
2002-08-21,66.308,66.604,64.801,65.873,455668,0
2002-08-22,66.005,67.922,65.778,67.163,632909,0
2002-08-23,67.163,67.52,66.005,66.179,619028,0
2002-08-26,66.224,66.783,65.69,66.72,772294,0
2002-08-27,67.041,67.608,65.404,66.04,897223,0
2002-08-28,66.048,66.458,64.27,64.817,851451,0
2002-08-29,64.113,65.116,62.779,63.684,1675363,0
2002-08-30,63.728,64.626,63.344,63.344,918331,0
2002-09-03,62.84,63.095,61.332,61.462,754166,0
2002-09-04,61.462,61.838,60.165,61.741,1162686,0
2002-09-05,61.271,61.777,60.286,61.002,1110141,0
2002-09-06,61.83,62.204,61.185,61.89,766901,0
2002-09-09,61.9,63.032,61.185,62.867,877146,0
2002-09-10,62.867,63.426,61.288,62.23,1135150,0
2002-09-11,63.426,63.426,61.881,61.961,750382,0
2002-09-12,61.961,63.684,61.487,62.719,1112782,0
2002-09-13,62.178,64.888,62.178,64.626,1129645,0
2002-09-17,64.845,65.167,63.381,63.46,978904,0
2002-09-18,63.041,65.212,62.737,64.418,1276831,0
2002-09-19,63.895,64.669,63.267,64.155,1349331,0
2002-09-20,65.229,65.229,63.067,63.334,1382373,0
2002-09-23,63.207,63.991,62.737,63.921,1108308,0
2002-09-24,63.161,63.939,61.863,62.204,1496176,0
2002-09-25,62.7,63.041,61.446,61.532,1428721,0
2002-09-26,61.961,64.139,61.961,64.139,1242643,0
2002-09-27,64.146,64.331,62.604,62.935,1003455,0
2002-09-30,62.928,64.365,60.929,63.25,1896889,0
2002-10-01,63.426,65.873,62.595,65.715,1445126,0
2002-10-02,65.404,65.579,61.741,62.745,2048549,0
2002-10-03,62.745,64.541,62.336,62.604,1644506,0
2002-10-04,63.161,63.6,61.568,62.047,1702097,0
2002-10-07,62.047,62.911,60.756,61.002,1100965,0
2002-10-08,61.83,65.184,61.716,64.801,1750622,0
2002-10-09,64.808,64.808,61.167,61.167,1972604,0
2002-10-10,61.786,65.081,61.253,64.714,1819110,0
2002-10-11,66.048,68.619,65.961,67.259,2079178,0
2002-10-14,67.268,67.268,62.447,64.078,3155361,0
2002-10-15,66.473,68.419,66.439,68.332,1937387,0
2002-10-16,67.644,69.725,67.207,69.366,1637279,0
2002-10-17,70.397,71.564,69.918,70.649,1959871,0
2002-10-18,70.657,70.912,68.777,69.586,1142950,0
2002-10-21,69.501,71.532,69.028,71.009,886323,0
2002-10-22,71.015,71.424,70.459,70.894,626254,0
2002-10-23,70.136,70.353,68.192,69.309,937603,0
2002-10-24,69.516,71.349,68.445,68.994,841695,0
2002-10-25,69.037,70.397,68.236,69.868,763116,0
2002-10-28,70.259,71.176,68.594,69.343,712981,0
2002-10-29,69.135,69.676,66.439,66.822,1481834,0
2002-10-30,66.353,66.415,63.667,63.684,2473126,0
2002-10-31,65.829,66.831,65.072,65.532,1758077,0
2002-11-01,65.918,68.078,65.238,67.773,1322373,0
2002-11-04,68.419,69.274,67.773,67.773,1004028,0
2002-11-05,67.939,68.201,66.39,67.207,801203,0
2002-11-06,67.557,67.983,66.092,67.983,830112,0
2002-11-07,67.729,67.729,65.734,65.829,825982,0
2002-11-08,65.838,66.921,65.532,66.528,1209721,0
2002-11-11,66.574,67.313,65.926,67.015,872100,0
2002-11-12,67.381,67.581,66.623,67.104,742698,0
2002-11-13,67.094,67.557,66.179,66.317,711951,0
2002-11-14,66.996,67.581,66.398,67.305,647481,0
2002-11-15,67.132,67.729,66.865,67.557,1474723,0
2002-11-18,67.644,67.756,66.692,67.132,875083,0
2002-11-19,66.701,67.564,65.951,66.84,836193,0
2002-11-20,66.996,68.977,66.224,68.977,1126663,0
2002-11-21,68.994,69.576,68.201,68.419,1421607,0
2002-11-22,68.428,71.207,68.374,70.243,1095002,0
2002-11-25,70.251,70.276,69.003,69.065,935882,0
2002-11-26,68.845,69.668,68.41,68.419,1072056,0
2002-11-27,69.082,69.943,68.48,69.693,843879,0
2002-11-29,69.858,71.907,69.693,71.627,567634,0
2002-12-02,72.114,72.184,69.701,71.048,1329717,0
2002-12-03,71.048,72.071,71,71.549,1037067,0
2002-12-04,71.416,72.288,71.214,71.68,758640,0
2002-12-05,72.071,72.48,70.738,70.967,692905,0
2002-12-06,70.467,71.608,70.38,71.453,883230,0
2002-12-09,71.453,72.288,70.857,71.04,923491,0
2002-12-10,70.992,71.992,70.684,71.739,723079,0
2002-12-11,71.541,72.263,71.067,72.054,703235,0
2002-12-12,71.983,71.983,70.205,70.775,617881,0
2002-12-13,70.554,70.554,69.055,69.258,820247,0
2002-12-16,69.384,70.301,69.384,70.119,898024,0
2002-12-17,69.605,70.178,69.065,69.074,559371,0
2002-12-18,68.908,68.908,67.608,67.939,1321229,0
2002-12-19,67.33,68.436,67.058,67.538,1433425,0
2002-12-20,67.782,68.183,67.094,67.434,915464,0
2002-12-23,67.225,68.359,67.094,68,536770,0
2002-12-24,67.87,68.523,67.87,68.299,254337,0
2002-12-26,68.35,69.357,68.35,68.498,366988,0
2002-12-27,68.305,68.838,67.104,67.132,308366,0
2002-12-30,67.52,67.782,66.911,67.346,698069,0
2002-12-31,67.478,67.671,66.415,66.875,675240,0
2003-01-02,66.921,69.458,66.921,69.458,601017,0
2003-01-03,69.467,70.041,69.292,69.858,371582,0
2003-01-06,70.041,72.02,70.032,71.827,1087314,0
2003-01-07,71.983,72.114,71.331,71.424,804413,0
2003-01-08,71.242,71.242,70.416,70.528,429511,0
2003-01-09,70.259,72.359,70.259,72.221,774358,0
2003-01-10,71.722,72.63,71.479,72.323,716771,0
2003-01-13,72.716,73.151,71.223,71.416,912942,0
2003-01-14,71.68,72.421,71.032,71.854,1110256,0
2003-01-15,72.028,72.028,71.023,71.331,480444,0
2003-01-16,71.331,71.94,69.813,70.084,732600,0
2003-01-17,70.084,70.327,69.376,70.022,556734,0
2003-01-21,69.901,70.459,69.037,69.037,589199,0
2003-01-22,69.037,69.858,68.777,68.933,499603,0
2003-01-23,69.082,69.649,68.34,69.476,918791,0
2003-01-24,67.957,69.485,66.17,66.574,1531391,0
2003-01-27,66.248,67.809,66.092,66.439,1228073,0
2003-01-28,67.305,67.313,66.537,67.094,783993,0
2003-01-29,66.656,66.665,65.001,65.725,1443748,0
2003-01-30,66.439,66.439,64.27,64.4,1197215,0
2003-01-31,64.4,66.014,64.252,64.974,1241384,0
2003-02-03,64.974,66.11,64.974,65.873,722161,0
2003-02-04,66.729,66.729,62.421,64.087,3273985,0
2003-02-05,64.322,64.879,63.564,63.617,888393,0
2003-02-06,63.46,63.792,61.794,61.986,1076987,0
2003-02-07,62.501,63.023,61.462,61.724,1148342,0
2003-02-10,61.986,63.198,61.986,63.005,980282,0
2003-02-11,63.417,63.417,61.813,61.9,750613,0
2003-02-12,61.028,61.804,60.347,60.443,1697621,0
2003-02-13,61.376,61.83,60.322,61.244,1307690,0
2003-02-14,61.07,61.9,60.424,61.541,907893,0
2003-02-18,62.16,62.779,62.16,62.403,926248,0
2003-02-19,62.403,62.577,61.847,62.249,637954,0
2003-02-20,62.719,62.935,62.099,62.126,560633,0
2003-02-21,62.457,63.801,61.932,63.627,908238,0
2003-02-24,63.627,63.627,62.369,62.787,642314,0
2003-02-25,62.23,62.387,61.42,62.273,810725,0
2003-02-26,62.282,63.135,60.415,60.556,978674,0
2003-02-27,60.862,61.64,60.365,61.456,1299430,0
2003-02-28,61.724,61.951,61.036,61.411,953324,0
2003-03-03,60.382,61.14,59.434,59.691,1972952,0
2003-03-04,59.691,60.157,58.733,59.299,1611809,0
2003-03-05,59.299,60.563,59.09,60.365,972709,0
2003-03-06,60.232,60.365,59.555,59.817,688660,0
2003-03-07,59.098,60.563,58.527,60.149,1214080,0
2003-03-10,60.157,60.157,58.283,58.302,989570,0
2003-03-11,58.402,59.032,56.773,56.808,1640837,0
2003-03-12,56.808,56.852,55.342,56.287,1961478,0
2003-03-13,56.747,59.125,56.747,59.09,1001962,0
2003-03-14,59.407,60.731,59.179,59.71,1230370,0
2003-03-17,59.059,61.105,58.649,60.993,1570512,0
2003-03-18,61.185,61.194,60.094,60.314,873362,0
2003-03-19,60.531,61.322,60.531,61.202,1588180,0
2003-03-20,60.845,62.065,59.84,61.532,995998,0
2003-03-21,62.047,62.935,61.385,62.911,1311935,0
2003-03-24,62.911,62.911,60.625,60.854,972823,0
2003-03-25,61.237,62.491,60.452,62.028,1222567,0
2003-03-26,62.083,62.351,61.487,61.813,738908,0
2003-03-27,61.813,62.577,61.112,61.942,609850,0
2003-03-28,61.881,62.517,61.279,62.065,605603,0
2003-03-31,61.279,62.327,60.696,61.697,914430,0
2003-04-01,61.89,63.483,61.759,63.267,1123680,0
2003-04-02,64.287,65.062,64.225,64.313,801893,0
2003-04-03,64.313,64.35,63.634,64.113,1073889,0
2003-04-04,64.46,65.638,64.146,65.524,1304591,0
2003-04-07,66.639,68.027,65.464,65.602,1474606,0
2003-04-08,65.602,67.242,65.072,65.332,1407723,0
2003-04-09,65.725,66.021,64.626,64.661,1048425,0
2003-04-10,64.661,64.906,64.078,64.445,838600,0
2003-04-11,65.315,65.63,64.305,64.61,710344,0
2003-04-14,64.61,66.49,64.6,66.49,750153,0
2003-04-15,66.49,67.703,66.336,67.529,742580,0
2003-04-16,67.529,68.463,66.996,67.225,747057,0
2003-04-17,67.122,68.602,67.122,68.585,699676,0
2003-04-21,68.733,69.559,68.55,69.485,1026515,0
2003-04-22,69.485,74.966,69.485,74.093,3978482,0
2003-04-23,74.093,74.093,72.587,73.969,1293810,0
2003-04-24,73.969,73.969,71.766,72.342,1446159,0
2003-04-25,72.342,72.83,71.26,71.809,880815,0
2003-04-28,71.809,72.752,71.715,72.221,758986,0
2003-04-29,72.23,73.744,71.04,73.178,2091231,0
2003-04-30,73.161,73.161,71.739,71.739,1648063,0
2003-05-01,72.13,72.873,71.27,72.663,976493,0
2003-05-02,72.578,73.996,72.305,73.96,828504,0
2003-05-05,73.996,74.269,73.352,73.486,811068,0
2003-05-06,72.605,73.214,71.809,72.037,1041198,0
2003-05-07,72.037,72.305,71.048,71.407,804413,0
2003-05-08,70.931,71.407,70.022,70.102,905367,0
2003-05-09,70.563,71.26,70.451,70.826,1342791,0
2003-05-12,70.826,72.524,69.549,72.47,1052213,0
2003-05-13,72.48,72.63,71.214,71.469,685106,0
2003-05-14,71.715,72.063,70.747,71.94,642314,0
2003-05-15,72.047,72.323,71.407,72.176,627398,0
2003-05-16,72.305,73.108,72.054,72.787,639675,0
2003-05-19,72.351,72.552,70.884,70.884,660212,0
2003-05-20,71.086,71.157,70.032,70.817,982460,0
2003-05-21,70.649,71.443,70.178,71.314,934509,0
2003-05-22,71.443,72.323,71.278,72.14,671339,0
2003-05-23,72.14,72.48,71.506,72.439,400258,0
2003-05-27,72.439,73.719,72.001,73.387,713670,0
2003-05-28,73.387,74.269,73.24,73.632,678567,0
2003-05-29,73.832,74.739,72.952,73.169,866478,0
2003-05-30,73.527,75.881,72.351,75.881,966285,0
2003-06-02,75.881,77.457,75.515,75.967,984410,0
2003-06-03,76.055,76.055,72.726,73.277,2024573,0
2003-06-04,73.352,73.851,72.917,73.134,1144331,0
2003-06-05,72.716,73.727,72.587,73.544,884259,0
2003-06-06,74.053,74.302,72.48,72.587,1069532,0
2003-06-09,72.297,72.917,71.26,71.974,917298,0
2003-06-10,72.263,73.307,71.592,73.232,805562,0
2003-06-11,73.222,73.486,72.769,73.284,615127,0
2003-06-12,73.501,74.277,73.108,74.025,543311,0
2003-06-13,74.226,74.669,73.249,73.686,440752,0
2003-06-16,74.311,77.126,74.261,76.707,899976,0
2003-06-17,76.707,76.84,75.515,75.75,897911,0
2003-06-18,75.76,76.264,75.175,75.525,701051,0
2003-06-19,75.525,75.525,72.952,72.978,805445,0
2003-06-20,72.787,73.796,72.699,72.856,995081,0
2003-06-23,72.394,73.222,72.297,72.43,540216,0
2003-06-24,72.439,74.93,72.439,74.006,1055766,0
2003-06-25,74.053,74.354,72.733,72.752,726060,0
2003-06-26,72.83,74.529,72.612,73.832,782729,0
2003-06-27,73.935,73.944,72.351,72.761,657917,0
2003-06-30,72.942,73.222,72.342,72.351,816918,0
2003-07-01,72.351,72.612,71.39,72.288,966513,0
2003-07-02,72.297,72.699,72.159,72.439,787435,0
2003-07-03,72.221,72.699,71.916,72.071,313071,0
2003-07-07,72.524,73.404,72.507,72.978,819903,0
2003-07-08,72.873,73.57,72.578,73.151,402551,0
2003-07-09,73.151,73.352,72.743,73.04,723766,0
2003-07-10,72.351,72.612,70.793,70.975,1101311,0
2003-07-11,71.191,71.643,70.884,71.14,735467,0
2003-07-14,71.14,72.323,71.04,71.26,918331,0
2003-07-15,71.479,71.784,70.826,70.866,861544,0
2003-07-16,70.866,71.166,69.858,69.935,654248,0
2003-07-17,69.813,69.987,69.335,69.422,743039,0
2003-07-18,69.823,70.196,69.239,69.927,928655,0
2003-07-21,69.868,70.344,69.559,70.102,617999,0
2003-07-22,70.784,71.132,70.119,70.344,1025023,0
2003-07-23,70.17,70.243,67.163,67.197,2429303,0
2003-07-24,67.644,68.34,66.757,66.757,1495600,0
2003-07-25,66.757,68.428,66.564,68.428,1101998,0
2003-07-28,68.506,69.258,68.401,68.777,992210,0
2003-07-29,68.777,69.082,67.8,68.036,1133774,0
2003-07-30,68.166,69.143,67.782,68.019,741319,0
2003-07-31,69.258,69.918,68.428,69.3,1532197,0
2003-08-01,69.3,69.3,65.368,65.464,3049708,0
2003-08-04,66.292,66.773,65.901,66.773,1614565,0
2003-08-05,66.903,67.471,66.729,67.232,1627412,0
2003-08-06,67.207,68.733,66.903,68.253,1319621,0
2003-08-07,68.253,68.299,67.512,68.299,1386731,0
2003-08-08,68.819,69.605,68.123,69.476,837224,0
2003-08-11,69.476,69.659,68.96,69.3,1166468,0
2003-08-12,69.366,69.559,68.602,69.055,1514069,0
2003-08-13,69.151,69.151,67.644,67.712,1074578,0
2003-08-14,67.904,68.009,67.406,67.661,866018,0
2003-08-15,67.661,68.166,66.957,67.113,736272,0
2003-08-18,67.113,67.296,66.875,67.122,817150,0
2003-08-19,67.644,67.792,66.987,67.122,549163,0
2003-08-20,67.122,67.381,66.903,67.015,615702,0
2003-08-21,67.033,67.268,66.179,66.179,908006,0
2003-08-22,66.39,66.39,64.724,64.761,1536675,0
2003-08-25,64.669,65.596,64.242,65.596,1086738,0
2003-08-26,65.596,65.977,64.669,65.821,758986,0
2003-08-27,65.811,65.848,65.072,65.596,718029,0
2003-08-28,65.69,65.882,65.167,65.787,547673,0
2003-08-29,65.57,66.16,65.387,66.031,532644,0
2003-09-02,66.031,66.336,65.505,66.248,643463,0
2003-09-03,66.248,66.623,66.031,66.38,1098442,0
2003-09-04,66.308,66.519,66.248,66.38,735012,0
2003-09-05,66.38,66.673,66.197,66.292,1299200,0
2003-09-08,66.336,67.321,66.336,67.122,1098899,0
2003-09-09,67.122,67.207,66.135,66.197,807052,0
2003-09-10,66.197,67.005,66.197,66.467,1242759,0
2003-09-11,66.987,67.015,65.892,66.467,1243333,0
2003-09-12,65.943,66.101,65.099,65.203,1324209,0
2003-09-15,65.028,65.028,62.065,63.483,4489898,0
2003-09-16,64.287,65.254,63.982,64.836,2287853,0
2003-09-17,65.157,65.596,64.95,65.551,1720107,0
2003-09-18,65.464,66.528,65.387,66.188,1067238,0
2003-09-19,66.336,67.336,66.206,67.336,923610,0
2003-09-22,66.597,66.739,65.524,65.811,898714,0
2003-09-23,65.811,66.939,65.69,66.797,546180,0
2003-09-24,69.037,69.037,66.683,66.957,2244950,0
2003-09-25,67.251,67.381,66.179,66.179,541247,0
2003-09-26,65.987,66.987,65.551,66.308,710916,0
2003-09-29,66.528,68.009,66.528,67.538,1467608,0
2003-09-30,67.538,67.931,66.326,67.504,732600,0
2003-10-01,67.504,68.733,67.504,68.716,1054157,0
2003-10-02,68.515,69.082,68.166,68.602,651033,0
2003-10-03,68.602,69.725,68.602,68.968,734783,0
2003-10-06,69.143,69.649,68.942,69.3,481249,0
2003-10-07,69.3,69.343,68.619,69.343,510387,0
2003-10-08,69.343,69.734,69.037,69.357,490998,0
2003-10-09,69.357,69.632,68.115,68.445,1163028,0
2003-10-10,68.559,68.559,67.644,68.149,564995,0
2003-10-13,68.498,69.074,68.34,69.046,330051,0
2003-10-14,69.168,69.734,68.951,69.525,520597,0
2003-10-15,69.516,69.868,69.176,69.586,700706,0
2003-10-16,69.595,70.129,68.863,69.211,749345,0
2003-10-17,65.438,65.943,60.801,63.957,13145159,0
2003-10-20,63.286,63.417,60.406,61.322,7592608,0
2003-10-21,62.109,62.117,60.854,60.975,2275922,0
2003-10-22,60.975,60.975,59.71,59.989,1397629,0
2003-10-23,59.989,60.286,59.407,59.765,1340384,0
2003-10-24,59.581,60.478,59.25,60.322,1584968,0
2003-10-27,60.47,60.862,59.983,60.084,1064141,0
2003-10-28,60.084,60.276,59.013,59.546,1459466,0
2003-10-29,59.555,61.105,59.49,60.556,1919262,0
2003-10-30,60.556,61.279,59.885,60.216,1403367,0
2003-10-31,60.216,60.921,60.216,60.582,611685,0
2003-11-03,60.582,60.582,59.84,60.058,1205587,0
2003-11-04,60.058,60.165,59.434,59.71,825205,0
2003-11-05,59.71,59.71,58.447,59.372,1144440,0
2003-11-06,59.372,60.149,59.059,60.112,1574186,0
2003-11-07,59.989,60.563,59.38,59.71,1409674,0
2003-11-10,59.71,61.647,59.71,61.514,1724009,0
2003-11-11,61.514,63.372,61.514,63.18,2663564,0
2003-11-12,63.198,65.132,62.719,65.001,2981223,0
2003-11-13,64.836,65.315,64.47,65.229,2037309,0
2003-11-14,65.116,65.221,64.583,65.072,1346235,0
2003-11-17,64.418,64.845,64.261,64.679,1387876,0
2003-11-18,64.643,64.808,64.192,64.21,1273501,0
2003-11-19,64.21,64.234,63.592,63.634,1065858,0
2003-11-20,63.81,63.939,63.286,63.303,803843,0
2003-11-21,63.634,64.2,63.6,63.72,555587,0
2003-11-24,63.72,64.661,63.72,64.435,742580,0
2003-11-25,64.591,64.906,64.331,64.679,533903,0
2003-11-26,64.854,65.612,64.514,65.532,510043,0
2003-11-28,65.378,65.682,65.09,65.551,414823,0
2003-12-01,66.248,67.52,66.17,66.84,1195265,0
2003-12-02,66.84,67.251,65.829,66.118,750955,0
2003-12-03,66.206,66.206,64.069,64.165,1807980,0
2003-12-04,63.849,65.57,63.849,64.155,1988434,0
2003-12-05,64.155,64.55,63.991,64.445,948388,0
2003-12-08,64.331,64.357,63.858,64.087,1002534,0
2003-12-09,64.305,64.305,63.286,63.286,960895,0
2003-12-10,63.634,63.957,63.161,63.344,1111748,0
2003-12-11,63.198,63.675,62.745,63.46,1201803,0
2003-12-12,63.46,63.991,63.25,63.939,1052213,0
2003-12-15,64.418,64.445,63.435,63.592,939670,0
2003-12-16,63.592,64.017,63.46,63.991,678450,0
2003-12-17,63.991,64.365,63.801,64.365,588283,0
2003-12-18,64.21,64.679,63.627,64.56,524155,0
2003-12-19,64.752,65.308,64.375,64.957,943227,0
2003-12-22,65.116,67.058,64.514,66.949,1265014,0
2003-12-23,66.949,67.148,66.292,66.996,734662,0
2003-12-24,66.639,67.277,66.613,66.949,223242,0
2003-12-26,66.996,67.148,66.831,66.957,117589,0
2003-12-29,66.957,67.225,66.639,67.085,638528,0
2003-12-30,66.996,67.617,66.849,67.251,721014,0
2003-12-31,67.336,67.88,67.296,67.6,485951,0
2004-01-02,67.991,68.68,67.538,67.72,732600,0
2004-01-05,68.21,68.854,67.635,67.765,592642,0
2004-01-06,67.391,68.088,67.251,67.835,656310,0
2004-01-07,67.644,67.886,67.163,67.286,765295,0
2004-01-08,66.336,66.711,65.682,66.613,1141117,0
2004-01-09,66.613,68.166,66.613,67.058,781126,0
2004-01-12,67.336,69.509,67.336,68.009,2018836,0
2004-01-13,68.115,68.559,67.635,67.863,1799377,0
2004-01-14,67.863,70.388,67.653,70.17,3848615,0
2004-01-15,70.259,70.293,68.863,68.994,1549059,0
2004-01-16,69.127,69.516,68.55,68.811,1485963,0
2004-01-20,68.689,68.819,68.515,68.655,878524,0
2004-01-21,68.689,69.422,68.489,69.258,1040049,0
2004-01-22,69.327,69.693,68.871,68.977,525760,0
2004-01-23,69.135,70.301,69.09,69.3,916839,0
2004-01-26,69.3,69.91,68.383,68.908,915693,0
2004-01-27,68.689,69.046,68.419,68.828,659751,0
2004-01-28,68.828,69.274,68.21,68.228,762541,0
2004-01-29,68.863,68.916,67.88,68.602,805217,0
2004-01-30,68.602,69.516,68.55,69.3,762311,0
2004-02-02,69.476,70.032,69.357,69.649,638645,0
2004-02-03,69.734,70.17,69.3,69.449,515433,0
2004-02-04,69.239,69.309,68.21,68.289,654360,0
2004-02-05,68.602,69.953,68.585,69.649,1096952,0
2004-02-06,69.559,70.958,69.559,70.958,685683,0
2004-02-09,70.784,71.479,70.649,71.067,591380,0
2004-02-10,71.214,71.424,70.649,71.076,623615,0
2004-02-11,69.953,70.129,68.628,69.422,1895512,0
2004-02-12,69.559,69.559,68.34,68.515,925673,0
2004-02-13,68.515,68.602,67.163,67.381,1065057,0
2004-02-17,67.991,68.602,67.765,68.359,1455681,0
2004-02-18,67.557,67.729,66.673,67.188,1398894,0
2004-02-19,67.188,67.188,65.951,66.16,1083758,0
2004-02-20,66.214,66.371,65.332,65.464,1307231,0
2004-02-23,65.596,65.882,65.125,65.505,1091331,0
2004-02-24,65.378,65.665,64.706,65.298,1273962,0
2004-02-25,65.246,65.715,65.116,65.596,716771,0
2004-02-26,65.273,66.224,65.246,66.021,788700,0
2004-02-27,66.16,67.512,66.135,66.822,928083,0
2004-03-01,67.015,67.015,66.188,66.547,794662,0
2004-03-02,66.729,67.207,66.5,66.806,557190,0
2004-03-03,66.806,67.974,66.72,67.72,734892,0
2004-03-04,67.296,67.574,66.773,67.207,461862,0
2004-03-05,67.005,67.983,66.921,67.773,722161,0
2004-03-08,67.773,67.895,67.471,67.765,411384,0
2004-03-09,67.773,67.809,66.292,66.656,571644,0
2004-03-10,66.582,66.747,65.596,65.682,425953,0
2004-03-11,64.767,66.005,64.706,65.028,1028346,0
2004-03-12,65.148,65.768,65.037,65.34,762197,0
2004-03-15,65.291,65.298,63.135,63.144,1237020,0
2004-03-16,63.982,65.157,63.982,65.054,1707719,0
2004-03-17,64.944,66.701,64.418,65.542,3681586,0
2004-03-18,65.542,65.587,65.246,65.532,2375959,0
2004-03-19,65.57,69.893,65.387,65.734,2108319,0
2004-03-22,65.542,65.551,64.897,65.332,1790201,0
2004-03-23,65.404,65.464,64.95,64.983,859711,0
2004-03-24,64.957,65.359,64.56,64.767,895502,0
2004-03-25,65.072,65.542,64.697,65.378,1245740,0
2004-03-26,65.378,65.698,65.116,65.203,541593,0
2004-03-29,65.246,65.359,64.944,65.221,1171631,0
2004-03-30,65.221,66.639,65.221,66.317,788240,0
2004-03-31,66.467,66.467,65.768,66.283,1010447,0
2004-04-01,66.336,67.434,66.206,67.172,868543,0
2004-04-02,67.512,67.538,66.031,66.473,899057,0
2004-04-05,66.639,68.166,66.597,68.088,1283369,0
2004-04-06,67.886,68.777,67.886,68.566,965595,0
2004-04-07,68.383,68.645,67.974,68.21,1014353,0
2004-04-08,68.689,68.881,67.895,68.123,753364,0
2004-04-12,68.428,68.908,68.236,68.759,643922,0
2004-04-13,68.768,68.768,67.564,67.703,699218,0
2004-04-14,67.557,67.68,66.939,67.122,901581,0
2004-04-15,67.085,67.991,66.911,67.904,1251363,0
2004-04-16,67.904,69.3,67.748,69.046,1085707,0
2004-04-19,68.908,69.501,68.819,69.343,871294,0
2004-04-20,69.258,69.394,68.009,68.07,910300,0
2004-04-21,68.078,68.428,67.478,68.149,626370,0
2004-04-22,68.157,69.127,66.856,68.445,1436750,0
2004-04-23,68.515,68.559,67.983,68.401,480559,0
2004-04-26,68.401,68.445,67.286,67.381,393836,0
2004-04-27,67.817,68.515,67.687,68.157,606636,0
2004-04-28,67.948,68.088,67.188,67.33,673175,0
2004-04-29,67.581,68.228,67.321,67.574,838488,0
2004-04-30,67.644,67.644,66.449,66.555,807739,0
2004-05-03,66.555,67.058,66.292,66.683,841466,0
2004-05-04,67.33,67.557,66.647,66.812,901236,0
2004-05-05,66.72,67.59,66.692,66.875,654702,0
2004-05-06,66.729,66.893,66.151,66.38,596771,0
2004-05-07,66.074,66.317,64.983,65.09,642086,0
2004-05-10,64.916,64.957,63.651,64.6,933362,0
2004-05-11,64.6,65.081,64.6,64.944,512228,0
2004-05-12,64.944,65.246,64.217,65.203,1483900,0
2004-05-13,65.116,65.349,64.992,65.157,953552,0
2004-05-14,65.116,65.157,64.854,65.09,735695,0
2004-05-17,64.944,65.054,64.2,64.591,665033,0
2004-05-18,64.944,65.028,64.583,64.817,456468,0
2004-05-19,65.037,65.638,64.287,64.653,874508,0
2004-05-20,64.591,65.054,64.287,64.854,895388,0
2004-05-21,64.906,65.411,64.504,64.679,668013,0
2004-05-24,64.944,65.596,64.504,64.854,623044,0
2004-05-25,64.944,65.638,63.634,65.438,976035,0
2004-05-26,65.473,65.743,64.888,65.116,709655,0
2004-05-27,65.203,65.368,64.375,64.906,586450,0
2004-05-28,65.028,65.116,64.591,65.072,452225,0
2004-06-01,65.072,65.203,64.568,65.203,558110,0
2004-06-02,65.378,65.621,65.157,65.456,1031101,0
2004-06-03,65.157,65.157,64.4,64.435,678221,0
2004-06-04,65.072,65.332,64.568,64.854,627061,0
2004-06-07,65.378,65.42,65.062,65.229,579332,0
2004-06-08,65.238,65.725,65.037,65.638,1016875,0
2004-06-09,65.638,66.547,65.368,66.248,994619,0
2004-06-10,66.639,66.773,66.231,66.415,567634,0
2004-06-14,66.729,67.305,66.509,67.058,1147884,0
2004-06-15,67.225,67.8,67.172,67.696,1079512,0
2004-06-16,67.661,68.078,67.557,68.027,671796,0
2004-06-17,67.904,67.948,66.84,67.617,707018,0
2004-06-18,67.424,68.261,67.085,67.148,886554,0
2004-06-21,67.424,67.59,66.865,67.104,479414,0
2004-06-22,66.921,67.296,66.757,66.903,584613,0
2004-06-23,66.949,66.949,66.101,66.574,919820,0
2004-06-24,66.856,67.005,66.214,66.214,457732,0
2004-06-25,66.248,66.49,65.682,66.065,664226,0
2004-06-28,66.248,66.555,65.332,65.359,422169,0
2004-06-29,65.464,65.56,65.157,65.308,837341,0
2004-06-30,65.638,65.918,65.447,65.778,820819,0
2004-07-01,65.943,66.613,65.176,65.499,747745,0
2004-07-02,65.768,65.969,65.447,65.499,506259,0
2004-07-06,65.395,65.857,64.974,65.579,499831,0
2004-07-07,65.291,66.074,65.157,65.768,744528,0
2004-07-08,65.42,65.682,65.072,65.308,425495,0
2004-07-09,65.378,66.014,65.349,65.951,349093,0
2004-07-12,65.811,66.344,65.43,66.188,546297,0
2004-07-13,66.292,66.788,65.918,66.239,328444,0
2004-07-14,66.317,66.326,65.045,65.238,670536,0
2004-07-15,65.638,65.725,64.879,65.045,547329,0
2004-07-16,65.045,65.045,64.009,64.009,917985,0
2004-07-19,64.155,65.099,63.931,64.836,694743,0
2004-07-20,64.752,64.761,62.056,62.71,2156156,0
2004-07-21,63.111,63.391,61.332,61.376,1398662,0
2004-07-22,61.429,61.429,60.496,60.984,1150408,0
2004-07-23,60.984,60.984,59.84,60.157,931635,0
2004-07-26,61.149,62.221,61.095,61.968,1801789,0
2004-07-27,62.151,62.336,61.322,61.671,1728826,0
2004-07-28,62.109,62.92,61.689,61.961,1541945,0
2004-07-29,62.719,62.911,61.968,62.065,1396486,0
2004-07-30,62.065,62.065,61.21,61.612,1260311,0
2004-08-02,61.497,61.497,60.713,61.07,1389370,0
2004-08-03,61.112,61.131,60.722,60.747,905367,0
2004-08-04,60.67,60.929,60.216,60.374,593790,0
2004-08-05,60.713,60.756,60.232,60.249,680402,0
2004-08-06,60.173,60.496,59.782,60.149,824375,0
2004-08-09,60.276,60.54,59.674,60.033,551459,0
2004-08-10,60.314,60.862,60.232,60.696,966397,0
2004-08-11,60.705,61.262,60.374,61.262,798449,0
2004-08-12,61.062,61.062,60.268,60.687,1016072,0
2004-08-13,60.687,60.929,60.286,60.599,662620,0
2004-08-16,60.599,61.977,60.599,61.524,769194,0
2004-08-17,61.524,62.377,61.514,61.951,756459,0
2004-08-18,61.64,62.527,61.167,62.413,615013,0
2004-08-19,62.327,62.622,62.126,62.612,539297,0
2004-08-20,62.612,62.761,61.951,62.256,514518,0
2004-08-23,62.195,62.466,61.296,61.471,478149,0
2004-08-24,61.506,61.671,61.21,61.55,467938,0
2004-08-25,61.411,62.065,61.185,61.804,539412,0
2004-08-26,61.89,62.186,61.594,61.621,313301,0
2004-08-27,61.541,61.741,60.871,60.975,628436,0
2004-08-30,61.105,61.881,61.019,61.671,684417,0
2004-08-31,61.671,61.671,60.862,61.194,544806,0
2004-09-01,60.765,60.836,60.191,60.522,832635,0
2004-09-02,60.496,63.103,60.322,63.103,2753730,0
2004-09-03,63.189,63.895,62.902,63.72,1170827,0
2004-09-07,64.069,64.817,63.991,64.225,1068844,0
2004-09-08,64.234,64.234,63.198,63.46,1161652,0
2004-09-09,63.46,63.518,62.996,63.111,810953,0
2004-09-10,63.198,63.381,62.387,62.604,757609,0
2004-09-13,62.805,62.893,62.282,62.282,1387876,0
2004-09-14,62.344,62.719,62.327,62.631,914776,0
2004-09-15,62.675,63.111,62.109,62.648,559946,0
2004-09-16,62.935,63.659,62.849,63.573,429052,0
2004-09-17,63.675,63.947,63.627,63.774,651726,0
2004-09-20,63.982,64.34,63.877,64.27,764260,0
2004-09-21,64.27,65.176,64.27,65.099,795809,0
2004-09-22,64.897,64.897,64.242,64.477,719407,0
2004-09-23,64.55,64.871,64.041,64.113,1050944,0
2004-09-24,64.105,64.514,63.895,64.514,682926,0
2004-09-27,64.504,64.568,63.353,63.408,1065399,0
2004-09-28,63.592,63.817,63.18,63.334,743959,0
2004-09-29,63.344,63.344,62.858,63.161,560752,0
2004-09-30,62.893,64.504,62.858,64.496,1011944,0
2004-10-01,64.504,65.072,64.225,64.854,601705,0
2004-10-04,64.983,65.796,64.983,65.264,657115,0
2004-10-05,65.264,65.524,64.95,65.028,506371,0
2004-10-06,65.054,65.491,64.862,65.099,760019,0
2004-10-07,64.966,65.01,64.523,64.523,1113471,0
2004-10-08,64.532,64.836,64.059,64.183,355055,0
2004-10-11,64.174,64.576,64.155,64.375,240340,0
2004-10-12,64.165,64.165,63.667,63.931,563733,0
2004-10-13,64.504,64.826,64.217,64.452,580822,0
2004-10-14,64.46,64.576,60.845,61.367,2861340,0
2004-10-15,58.97,61.456,58.142,60.582,4929964,0
2004-10-18,60.452,61.185,59.885,60.382,1809817,0
2004-10-19,60.39,60.801,58.831,58.986,3171656,0
2004-10-20,58.925,59.867,58.43,59.682,1767368,0
2004-10-21,59.407,60.249,59.326,59.45,960087,0
2004-10-22,59.363,60.191,59.233,59.274,882192,0
2004-10-25,58.493,59.189,58.184,58.942,815428,0
2004-10-26,60.149,61.732,60.084,61.621,1187464,0
2004-10-27,61.456,62.691,61.322,62.457,1033048,0
2004-10-28,62.457,62.858,62.211,62.761,739826,0
2004-10-29,62.761,63.198,62.327,63.198,687170,0
2004-11-01,63.31,63.334,62.849,62.988,532526,0
2004-11-02,62.813,62.822,60.958,61.541,1602405,0
2004-11-03,61.804,62.282,61.63,62.143,1370554,0
2004-11-04,62.195,63.634,62.151,63.518,940587,0
2004-11-05,63.849,64.069,62.387,63.325,1008499,0
2004-11-08,63.119,63.849,63.119,63.737,573366,0
2004-11-09,63.737,64.706,63.737,64.357,661932,0
2004-11-10,64.375,64.46,63.728,64.017,949076,0
2004-11-11,64.113,65.01,64.069,64.944,596082,0
2004-11-12,65.072,65.072,63.867,64.724,793515,0
2004-11-15,64.724,65.499,64.724,65.378,768621,0
2004-11-16,65.387,65.918,65.148,65.229,625108,0
2004-11-17,65.447,65.761,64.925,65.062,417235,0
2004-11-18,65.203,65.505,64.888,64.966,392570,0
2004-11-19,65.028,65.132,64.146,64.477,853171,0
2004-11-22,64.697,65.229,64.47,64.983,506488,0
2004-11-23,65.081,65.125,64.365,64.679,483313,0
2004-11-24,65.116,65.282,64.879,65.264,339457,0
2004-11-26,65.264,65.638,65.125,65.438,157740,0
2004-11-29,65.579,65.811,65.132,65.378,404500,0
2004-11-30,65.596,65.892,65.148,65.69,880588,0
2004-12-01,65.811,66.128,65.646,66.128,567290,0
2004-12-02,65.638,66.957,65.638,66.59,887354,0
2004-12-03,66.59,67.364,66.151,67.242,823115,0
2004-12-06,66.903,67.557,66.467,67.443,649774,0
2004-12-07,67.443,67.817,66.788,66.797,869464,0
2004-12-08,66.812,67.148,66.739,66.957,404963,0
2004-12-09,66.957,67.844,66.656,67.844,486986,0
2004-12-10,69.003,69.003,67.538,68.157,688320,0
2004-12-13,68.218,68.89,68.218,68.881,658148,0
2004-12-14,68.802,69.317,68.253,69.211,710804,0
2004-12-15,69.127,69.734,68.89,69.35,720670,0
2004-12-16,69.476,69.476,68.261,68.559,694056,0
2004-12-17,67.991,69.22,67.974,69.037,1162797,0
2004-12-20,69.211,69.258,68.299,68.689,539869,0
2004-12-21,69.082,69.193,68.401,68.811,536541,0
2004-12-22,69.021,69.021,68.332,68.445,640710,0
2004-12-23,68.299,68.611,67.661,68.401,595623,0
2004-12-27,68.299,68.305,67.364,67.687,563274,0
2004-12-28,67.739,68.088,67.696,67.895,384770,0
2004-12-29,67.991,68.157,67.773,67.939,558342,0
2004-12-30,67.974,68.052,67.765,67.765,355400,0
2004-12-31,67.948,68.149,67.661,67.687,255710,0
2005-01-03,67.251,67.557,66.555,66.683,1111748,0
2005-01-04,66.683,67.172,66.519,66.84,1365165,0
2005-01-05,66.903,66.987,65.987,66.206,815314,0
2005-01-06,66.206,66.574,65.551,66.248,897452,0
2005-01-07,66.074,66.597,65.987,66.326,1074693,0
2005-01-10,66.467,66.582,65.935,66.266,672256,0
2005-01-11,65.901,66.283,65.698,66.128,525187,0
2005-01-12,65.943,66.467,65.857,66.344,735695,0
2005-01-13,66.822,67.381,66.639,66.949,1202722,0
2005-01-14,66.957,67.397,66.957,67.172,872329,0
2005-01-18,67.075,69.09,67.067,69.003,1229221,0
2005-01-19,68.863,69.559,68.166,68.236,1008388,0
2005-01-20,67.557,67.557,66.528,66.903,1058862,0
2005-01-21,66.856,66.949,65.404,65.551,1049453,0
2005-01-24,65.551,66.074,65.332,65.63,861316,0
2005-01-25,65.811,65.918,65.308,65.308,695316,0
2005-01-26,65.464,65.753,65.01,65.682,754738,0
2005-01-27,66.031,66.292,65.596,65.596,860282,0
2005-01-28,66.074,66.074,64.069,64.261,783192,0
2005-01-31,64.504,65.359,64.504,65.184,874165,0
2005-02-01,65.42,66.056,65.028,65.951,554899,0
2005-02-02,66.074,66.16,65.524,65.918,820935,0
2005-02-03,65.961,66.239,65.829,66.056,420219,0
2005-02-04,66.248,67.163,66.248,67.163,454406,0
2005-02-07,67.075,67.6,66.797,67.305,506488,0
2005-02-08,67.72,67.72,66.797,67.113,942535,0
2005-02-09,67.495,67.72,66.467,66.673,687291,0
2005-02-10,66.031,66.04,64.105,65.378,2563639,0
2005-02-11,65.464,66.005,65.116,65.778,920511,0
2005-02-14,65.291,66.206,65.246,66.031,748317,0
2005-02-15,66.118,66.582,65.848,66.336,747518,0
2005-02-16,66.336,66.701,66.065,66.547,915464,0
2005-02-17,66.665,67.139,66.248,66.632,958713,0
2005-02-18,66.875,67.122,66.473,66.903,768166,0
2005-02-22,66.903,67.163,65.638,65.638,820247,0
2005-02-23,65.811,66.092,65.291,65.447,490085,0
2005-02-24,65.638,65.655,65.141,65.34,842159,0
2005-02-25,65.464,65.532,65.238,65.404,904910,0
2005-02-28,65.464,65.761,65.045,65.378,1138706,0
2005-03-01,65.596,66.344,65.596,65.943,1033623,0
2005-03-02,65.951,66.074,65.57,65.638,1351168,0
2005-03-03,65.829,66.056,65.254,65.796,702657,0
2005-03-04,66.074,66.206,65.857,65.961,822193,0
2005-03-07,65.987,66.135,65.291,65.378,1270982,0
2005-03-08,65.116,65.116,64.331,64.365,1171631,0
2005-03-09,64.4,64.697,63.774,63.895,918331,0
2005-03-10,64.069,64.242,63.286,63.766,1086280,0
2005-03-11,63.72,63.728,63.372,63.501,640022,0
2005-03-14,63.501,64.313,63.501,63.895,881734,0
2005-03-15,64.05,64.27,63.303,63.426,1159701,0
2005-03-16,63.295,63.939,62.935,63.904,1230600,0
2005-03-17,64.234,64.34,63.72,64.217,1036493,0
2005-03-18,64.305,64.4,62.944,63.509,1042227,0
2005-03-21,63.509,63.867,63.207,63.491,675473,0
2005-03-22,63.46,63.46,62.117,62.249,804302,0
2005-03-23,62.249,62.483,61.872,62.004,626714,0
2005-03-24,62.151,62.561,61.794,61.83,613636,0
2005-03-28,62.351,63.111,61.977,62.928,697727,0
2005-03-29,63.198,63.921,63.111,63.277,930265,0
2005-03-30,63.592,63.592,62.71,63.417,679828,0
2005-03-31,63.72,63.756,62.953,63.086,633939,0
2005-04-01,63.242,63.46,61.89,62.457,1864198,0
2005-04-04,62.586,63.119,62.083,62.083,2503640,0
2005-04-05,62.344,62.447,61.167,61.524,1696242,0
2005-04-06,62.065,62.282,61.011,61.237,1225666,0
2005-04-07,61.237,61.446,60.747,60.878,1254343,0
2005-04-08,61.028,61.131,59.499,59.808,1490092,0
2005-04-11,60.015,60.249,59.537,59.755,1330861,0
2005-04-12,59.666,60.67,59.581,60.599,1122188,0
2005-04-13,60.653,60.826,59.867,60.033,713441,0
2005-04-14,60.339,60.382,59.755,59.885,1122645,0
2005-04-15,59.885,60.015,59.233,59.363,1119321,0
2005-04-18,59.456,59.571,58.751,59.013,1038900,0
2005-04-19,60.149,60.556,59.581,59.929,1578547,0
2005-04-20,59.736,59.999,58.97,59.059,950223,0
2005-04-21,59.666,59.765,59.106,59.45,1154652,0
2005-04-22,59.666,59.674,58.933,59.45,1391549,0
2005-04-25,60.058,60.249,59.258,59.537,1388567,0
2005-04-26,59.625,59.8,58.821,59.023,718260,0
2005-04-27,59.499,60.514,59.372,60.305,3174525,0
2005-04-28,60.713,60.801,59.848,60.191,1913638,0
2005-04-29,60.644,61.332,60.058,61.279,3029518,0
2005-05-02,61.75,63.041,61.594,62.135,2013559,0
2005-05-03,63.144,63.701,62.761,63.501,3225688,0
2005-05-04,63.501,64.55,63.501,64.504,1536782,0
2005-05-05,64.504,64.801,63.825,64.4,1270175,0
2005-05-06,64.617,64.767,64.322,64.384,754283,0
2005-05-09,64.56,65.447,64.331,65.447,1028003,0
2005-05-10,65.447,65.447,64.532,64.724,1484128,0
2005-05-11,64.761,65.596,64.504,65.43,669156,0
2005-05-12,65.273,65.515,64.61,64.826,1738690,0
2005-05-13,64.617,64.817,62.831,63.501,971216,0
2005-05-16,63.501,64.287,63.451,64.287,747628,0
2005-05-17,64.069,64.906,63.774,64.792,1228649,0
2005-05-18,64.897,65.221,64.591,64.714,963648,0
2005-05-19,64.697,64.966,64.583,64.944,506029,0
2005-05-20,65.203,65.212,64.105,64.2,1158669,0
2005-05-23,64.452,65.298,64.426,65.001,927166,0
2005-05-24,65.01,65.246,64.767,64.966,932443,0
2005-05-25,65.001,65.108,64.225,64.34,882999,0
2005-05-26,64.496,65.308,64.146,65.194,558570,0
2005-05-27,65.141,65.264,64.661,65.108,312382,0
2005-05-31,65.291,65.866,65.045,65.621,818184,0
2005-06-01,65.796,66.292,65.481,65.977,681090,0
2005-06-02,65.901,66.179,65.246,65.646,624763,0
2005-06-03,65.804,65.804,64.966,65.378,476660,0
2005-06-06,65.551,65.551,64.871,64.944,598607,0
2005-06-07,64.944,65.447,64.697,64.925,530921,0
2005-06-08,65.246,65.332,64.925,65.019,540672,0
2005-06-09,65.045,65.378,64.724,65.34,625567,0
2005-06-10,65.378,65.404,65.028,65.108,424235,0
2005-06-13,64.767,64.808,64.183,64.287,523578,0
2005-06-14,64.514,64.784,64.192,64.724,618336,0
2005-06-15,64.808,65.229,64.496,65.167,879328,0
2005-06-16,65.116,65.378,64.836,65.167,472415,0
2005-06-17,65.638,65.638,65.099,65.532,987621,0
2005-06-20,65.273,65.698,65.045,65.464,443505,0
2005-06-21,65.596,65.857,65.395,65.42,819326,0
2005-06-22,65.638,65.674,64.679,64.687,641627,0
2005-06-23,64.661,64.845,63.659,63.801,845139,0
2005-06-24,63.72,63.782,63.25,63.25,657003,0
2005-06-27,63.295,64.445,63.242,64.375,591610,0
2005-06-28,64.375,64.523,64.2,64.504,967775,0
2005-06-29,64.767,65.116,64.435,64.792,651379,0
2005-06-30,64.897,65.141,64.61,64.871,1066206,0
2005-07-01,64.845,65.368,64.784,64.862,478841,0
2005-07-05,64.871,65.34,64.679,65.291,467482,0
2005-07-06,65.238,65.291,64.617,64.661,502700,0
2005-07-07,63.982,64.418,63.545,64.4,1194117,0
2005-07-08,62.595,62.595,61.002,61.881,3707854,0
2005-07-11,61.603,62.109,61.279,61.847,1567643,0
2005-07-12,61.716,61.732,61.131,61.385,925556,0
2005-07-13,61.22,61.662,61.131,61.411,870264,0
2005-07-14,61.541,62.586,61.541,62.273,1364017,0
2005-07-15,62.273,62.691,62.135,62.545,937490,0
2005-07-18,62.327,62.586,62.028,62.186,499831,0
2005-07-19,62.403,62.849,62.403,62.595,712753,0
2005-07-20,62.667,62.858,62.221,62.439,616505,0
2005-07-21,62.483,62.805,61.924,62.447,596659,0
2005-07-22,62.36,62.813,62.083,62.795,772865,0
2005-07-25,62.491,62.737,62.292,62.466,583579,0
2005-07-26,62.431,62.545,61.961,62.065,657575,0
2005-07-27,62.195,62.309,61.854,61.986,938063,0
2005-07-28,61.095,62.858,61.095,62.769,1123908,0
2005-07-29,62.805,63.067,62.377,62.604,690039,0
2005-08-01,62.612,62.667,61.262,61.403,711606,0
2005-08-02,61.89,62.135,61.446,61.813,676502,0
2005-08-03,61.64,61.759,61.288,61.558,729271,0
2005-08-04,61.568,61.968,61.411,61.786,722963,0
2005-08-05,61.64,61.786,60.399,60.406,1056227,0
2005-08-08,60.625,60.756,60.121,60.478,743500,0
2005-08-09,60.801,61.112,60.679,61.002,786061,0
2005-08-10,61.367,61.977,61.332,61.603,808888,0
2005-08-11,61.584,61.64,61.167,61.497,904446,0
2005-08-12,61.497,61.497,60.522,61.079,678797,0
2005-08-15,61.079,61.75,60.783,61.64,613408,0
2005-08-16,61.506,61.813,61.376,61.558,762773,0
2005-08-17,61.621,61.804,61.202,61.716,517729,0
2005-08-18,61.689,61.75,60.81,61.55,908924,0
2005-08-19,61.55,62.394,61.305,62.178,543656,0
2005-08-22,62.186,62.719,61.194,62.239,849156,0
2005-08-23,62.239,62.239,61.541,62.195,608130,0
2005-08-24,61.881,62.047,61.612,61.716,638757,0
2005-08-25,61.706,61.977,61.322,61.942,461175,0
2005-08-26,61.942,62.327,61.438,61.89,542395,0
2005-08-29,61.149,61.9,60.67,61.813,966744,0
2005-08-30,61.821,61.821,60.232,60.791,884147,0
2005-08-31,60.635,60.67,59.363,60.582,1352772,0
2005-09-01,60.582,60.705,59.609,60.198,1221994,0
2005-09-02,60.207,60.286,59.274,59.571,1357826,0
2005-09-06,59.49,59.774,59.144,59.38,1001845,0
2005-09-07,59.389,59.848,59.144,59.649,770114,0
2005-09-08,59.434,59.482,58.175,58.666,2146980,0
2005-09-09,59.363,59.8,57.924,59.571,2701418,0
2005-09-12,59.728,60.157,59.242,59.966,1027775,0
2005-09-13,60.322,61.932,60.305,61.367,2826807,0
2005-09-14,61.21,61.411,60.076,60.112,1073550,0
2005-09-15,60.259,60.382,59.876,60.232,890912,0
2005-09-16,60.149,61.838,59.929,61.63,2039601,0
2005-09-19,61.64,61.804,60.121,60.121,905714,0
2005-09-20,60.295,60.756,59.817,59.919,1013550,0
2005-09-21,59.274,59.281,57.557,58.083,2021705,0
2005-09-22,58.092,58.9,56.617,58.649,2103384,0
2005-09-23,58.885,61.237,58.849,60.339,2372864,0
2005-09-26,60.967,61.541,59.499,59.649,1220387,0
2005-09-27,59.84,59.885,58.759,58.96,1035576,0
2005-09-28,59.49,59.609,58.701,59.215,770914,0
2005-09-29,59.266,59.555,58.751,59.473,993701,0
2005-09-30,59.473,59.649,58.685,59.299,1028346,0
2005-10-03,59.299,59.317,57.836,58.256,1128382,0
2005-10-04,58.265,58.383,57.889,58.037,1365854,0
2005-10-05,58.064,58.229,57.411,57.513,1442371,0
2005-10-06,57.731,58.064,56.728,56.92,1550438,0
2005-10-07,57.245,57.53,56.669,57.53,1556517,0
2005-10-10,57.53,57.636,56.991,57.095,961694,0
2005-10-11,57.113,57.645,57.062,57.348,1087314,0
2005-10-12,58.402,58.402,57.156,57.74,2306439,0
2005-10-13,57.62,58.201,57.62,58.125,1310673,0
2005-10-14,58.184,59.281,58.054,58.97,1185514,0
2005-10-17,58.942,58.97,58.374,58.708,848927,0
2005-10-18,58.517,59.354,58.501,59.116,1328340,0
2005-10-19,58.97,59.106,57.271,59.075,2451559,0
2005-10-20,59.161,59.308,57.889,58.366,1023988,0
2005-10-21,58.725,59.144,58.357,58.383,779290,0
2005-10-24,58.576,59.616,58.256,59.616,901236,0
2005-10-25,59.537,59.537,57.881,58.457,1135380,0
2005-10-26,56.013,56.013,52.607,53.652,9503837,0
2005-10-27,53.409,53.548,52.327,52.527,2844933,0
2005-10-28,52.911,54.217,52.86,54.135,2434468,0
2005-10-31,54.245,56.104,54.217,55.838,2335577,0
2005-11-01,55.954,58.813,55.615,58.694,3884293,0
2005-11-02,58.621,61.002,58.283,59.701,3692483,0
2005-11-03,60.149,60.149,59.116,59.867,2354049,0
2005-11-04,59.649,60.713,59.649,60.487,2376533,0
2005-11-07,61.002,61.621,60.644,61.558,1882780,0
2005-11-08,61.568,61.576,60.756,61.14,1580951,0
2005-11-09,61.158,61.524,60.801,61.176,1992110,0
2005-11-10,61.176,64.408,61.087,64.408,4052817,0
2005-11-11,64.242,64.679,63.216,63.651,1443058,0
2005-11-14,63.72,64.225,63.344,63.583,1471739,0
2005-11-15,63.4,63.592,62.265,62.577,1403137,0
2005-11-16,62.7,63.144,62.394,63.05,1549747,0
2005-11-17,63.05,63.501,62.761,63.391,1298400,0
2005-11-18,63.849,64.001,63.127,63.72,855466,0
2005-11-21,63.6,64.069,62.971,63.058,1869358,0
2005-11-22,63.058,63.058,62.466,62.935,1830238,0
2005-11-23,62.779,64.888,62.761,64.279,1170140,0
2005-11-25,58.402,59.49,56.512,58.768,8779956,0
2005-11-28,58.576,58.996,57.924,58.027,3401211,0
2005-11-29,58.621,59.17,58.15,58.9,1624543,0
2005-11-30,58.9,58.908,57.855,57.863,1810622,0
2005-12-01,57.967,61.149,57.095,59.885,3785635,0
2005-12-02,60.149,61.019,59.224,59.876,2199747,0
2005-12-05,59.274,59.281,58.701,58.859,2678933,0
2005-12-06,58.776,59.05,57.025,57.227,5798622,0
2005-12-07,56.747,58.01,56.712,58.01,20977300,0
2005-12-08,58.402,58.402,57.881,58.027,4534180,0
2005-12-09,58.054,58.256,57.636,58.01,2730213,0
2005-12-12,58.534,58.84,58.125,58.274,3029861,0
2005-12-13,58.167,58.475,57.793,58.133,3064165,0
2005-12-14,58.402,58.534,58.184,58.393,2238067,0
2005-12-15,58.55,58.602,57.602,57.802,2304606,0
2005-12-16,58.019,58.046,57.314,57.53,1902970,0
2005-12-19,57.958,57.958,56.626,56.895,2893349,0
2005-12-20,57.34,57.705,57.227,57.653,1325587,0
2005-12-21,58.092,58.133,57.331,57.438,1036035,0
2005-12-22,57.444,58.283,57.218,58.283,1604240,0
2005-12-23,58.229,58.576,58.101,58.383,688430,0
2005-12-27,58.708,59.116,58.265,58.42,818753,0
2005-12-28,58.247,58.657,58.037,58.101,755772,0
2005-12-29,58.383,59.042,58.383,58.694,1117482,0
2005-12-30,58.621,58.794,58.309,58.733,731221,0
2006-01-03,60.424,60.424,58.393,59.473,1295758,0
2006-01-04,60.015,61.019,59.989,60.696,2337298,0
2006-01-05,61.019,61.019,60.067,60.582,2171871,0
2006-01-06,60.801,60.801,60.356,60.679,1008499,0
2006-01-09,60.679,61.105,60.406,61.087,974084,0
2006-01-10,61.087,61.087,60.295,60.452,1462102,0
2006-01-11,60.756,62.195,60.713,62.195,1579232,0
2006-01-12,62.413,62.737,61.951,62.143,1537815,0
2006-01-13,62.151,62.536,61.741,62.004,1489863,0
2006-01-17,61.89,62.195,61.654,61.83,1520723,0
2006-01-18,61.83,62.021,61.576,61.838,931408,0
2006-01-19,61.9,62.099,61.105,61.279,1174042,0
2006-01-20,60.791,61.176,60.058,60.058,1082494,0
2006-01-23,60.149,60.531,60.149,60.332,674553,0
2006-01-24,60.207,60.54,59.831,60.112,856957,0
2006-01-25,60.241,60.332,59.625,60.024,1082266,0
2006-01-26,60.496,61.194,60.157,60.207,907893,0
2006-01-27,60.232,60.705,60.067,60.415,759445,0
2006-01-30,60.548,60.722,60.452,60.591,1389600,0
2006-01-31,60.599,60.599,58.96,58.979,2042126,0
2006-02-01,59.098,59.808,58.925,59.625,1516365,0
2006-02-02,59.91,59.91,58.229,58.685,1410938,0
2006-02-03,58.566,58.891,58.309,58.621,1153050,0
2006-02-06,58.402,58.794,58.274,58.576,674207,0
2006-02-07,59.755,59.774,58.527,58.733,1289219,0
2006-02-08,57.663,58.475,57.627,57.924,2724478,0
2006-02-09,57.881,58.357,57.402,57.444,2029048,0
2006-02-10,57.68,57.845,57.402,57.645,1734907,0
2006-02-13,57.714,57.749,57.235,57.506,876689,0
2006-02-14,57.383,58.15,57.383,57.81,1552391,0
2006-02-15,57.924,58.133,57.548,57.881,967315,0
2006-02-16,57.793,57.933,57.062,57.575,1124715,0
2006-02-17,57.62,57.777,57.356,57.584,929689,0
2006-02-21,58.01,58.101,57.548,57.855,1093623,0
2006-02-22,58.184,59.299,58.184,59.242,993246,0
2006-02-23,59.407,59.407,58.566,59.215,1256527,0
2006-02-24,59.013,59.326,58.342,58.785,930607,0
2006-02-27,59.004,59.299,58.751,59.013,1008270,0
2006-02-28,59.013,59.116,58.447,58.885,986361,0
2006-03-01,58.9,59.399,58.885,59.399,1836205,0
2006-03-02,59.666,59.701,59.161,59.345,1652077,0
2006-03-03,59.335,59.71,59.125,59.363,1186429,0
2006-03-06,59.289,59.389,58.621,58.639,698300,0
2006-03-07,58.501,59.258,58.374,59.144,853171,0
2006-03-08,59.274,59.326,58.876,59.032,418613,0
2006-03-09,59.161,59.224,58.22,58.292,1406809,0
2006-03-10,58.302,58.318,57.802,58.054,1116910,0
2006-03-13,57.767,58.576,57.767,58.201,744419,0
2006-03-14,57.992,59.135,57.992,58.859,1068958,0
2006-03-15,58.708,59.633,58.558,59.625,979822,0
2006-03-16,59.625,59.8,59.153,59.207,1708746,0
2006-03-17,59.242,59.242,58.685,58.794,867970,0
2006-03-20,58.708,59.075,58.475,58.621,366759,0
2006-03-21,58.84,58.885,58.342,58.383,920624,0
2006-03-22,58.447,58.447,57.767,58.15,505915,0
2006-03-23,58.142,58.142,57.402,57.522,920624,0
2006-03-24,57.356,57.365,56.965,56.999,693133,0
2006-03-27,56.834,56.844,56.13,56.215,1643130,0
2006-03-28,55.964,56.434,55.615,55.946,1113584,0
2006-03-29,56.067,56.895,56.067,56.398,1171400,0
2006-03-30,56.398,56.669,56.312,56.461,1160160,0
2006-03-31,56.398,56.72,55.737,55.883,904678,0
2006-04-03,56.224,56.773,55.883,56.277,1238057,0
2006-04-04,56.224,56.626,55.92,56.37,636349,0
2006-04-05,56.277,56.553,55.352,55.615,1231286,0
2006-04-06,55.563,55.631,54.915,55.17,1166468,0
2006-04-07,56.443,56.553,54.98,55.572,2283727,0
2006-04-10,55.728,55.728,55.081,55.136,970527,0
2006-04-11,54.873,55.161,54.742,55.021,1180580,0
2006-04-12,54.907,55.29,54.716,54.882,873362,0
2006-04-13,54.708,54.943,54.428,54.602,710228,0
2006-04-17,54.509,54.855,54.419,54.803,691644,0
2006-04-18,55.021,56.25,54.989,56.178,1840677,0
2006-04-19,56.443,57.182,56.312,56.929,1263868,0
2006-04-20,56.92,57.48,56.764,56.999,1125517,0
2006-04-21,57.429,57.453,56.948,57.095,1016301,0
2006-04-24,57.095,57.584,56.948,57.47,1459466,0
2006-04-25,57.907,57.907,57.453,57.584,1306774,0
2006-04-26,57.584,57.863,57.438,57.714,1419424,0
2006-04-27,57.722,58.411,57.513,57.74,1050602,0
2006-04-28,57.74,58.037,57.016,57.438,1447415,0
2006-05-01,57.653,57.705,56.528,56.72,1252742,0
2006-05-02,56.834,57.348,56.826,57.271,1204671,0
2006-05-03,57.392,57.749,57.34,57.575,1075729,0
2006-05-04,57.705,58.037,57.611,58.001,820475,0
2006-05-05,58.125,58.402,57.731,58.201,1303906,0
2006-05-08,58.292,58.666,57.933,58.019,1063796,0
2006-05-09,58.019,58.283,57.645,58.125,794200,0
2006-05-10,58.019,58.064,57.714,57.836,949880,0
2006-05-11,57.967,58.01,57.331,57.548,1182645,0
2006-05-12,57.461,57.863,57.044,57.104,674553,0
2006-05-15,56.66,58.064,56.66,58.054,912366,0
2006-05-16,58.184,58.201,57.653,57.916,461634,0
2006-05-17,57.845,57.916,56.782,57.104,1189987,0
2006-05-18,57.104,57.13,56.528,56.571,956304,0
2006-05-19,56.66,56.712,55.901,55.996,1110256,0
2006-05-22,55.874,56.013,55.161,55.465,1362756,0
2006-05-23,55.526,55.807,55.239,55.326,1380191,0
2006-05-24,55.318,55.763,55.107,55.247,1295416,0
2006-05-25,55.38,55.874,54.116,55.746,1110485,0
2006-05-26,56.104,56.121,55.746,55.815,418728,0
2006-05-30,55.482,55.639,54.447,54.491,1196759,0
2006-05-31,54.656,55.161,54.438,55.161,691871,0
2006-06-01,55.247,55.838,55.003,55.838,726750,0
2006-06-02,55.79,55.807,55.011,55.465,548817,0
2006-06-05,55.239,55.256,54.173,54.227,718260,0
2006-06-06,54.326,54.673,54.116,54.583,1110716,0
2006-06-07,54.845,55.371,54.742,55.153,691413,0
2006-06-08,54.821,55.136,54.656,54.989,1037067,0
2006-06-09,55.264,56.067,54.873,55.631,1007242,0
2006-06-12,55.823,55.823,55.081,55.188,854320,0
2006-06-13,55.188,55.188,53.765,53.826,1047733,0
2006-06-14,53.818,54.236,53.479,54.098,852829,0
2006-06-15,54.524,55.239,54.135,55.17,782501,0
2006-06-16,55.091,55.153,53.924,54,1710814,0
2006-06-19,54.356,54.356,53.574,53.871,668242,0
2006-06-20,54,54.108,53.723,53.783,799594,0
2006-06-21,53.933,54.191,53.661,54.026,566027,0
2006-06-22,53.757,53.966,53.479,53.582,463584,0
2006-06-23,53.322,53.479,52.956,53.27,386375,0
2006-06-26,53.288,53.835,53.069,53.783,607555,0
2006-06-27,53.661,53.783,52.886,52.947,759673,0
2006-06-28,53.199,53.417,52.938,53.381,1058288,0
2006-06-29,53.765,53.765,53.19,53.435,1370213,0
2006-06-30,53.435,53.556,52.974,53.435,867509,0
2006-07-03,53.373,54.071,53.313,54.071,628894,0
2006-07-05,53.878,54.018,53.39,53.887,1046585,0
2006-07-06,53.783,54.663,53.783,54.465,841586,0
2006-07-07,54.419,55.239,54.419,54.934,756002,0
2006-07-10,54.891,55.829,54.891,55.815,921890,0
2006-07-11,55.746,55.746,55.098,55.7,425724,0
2006-07-12,55.874,55.874,55.398,55.815,840667,0
2006-07-13,55.815,55.815,54.725,55.098,851106,0
2006-07-14,55.17,55.256,54.533,54.708,379952,0
2006-07-17,54.803,55.197,54.656,55.153,596887,0
2006-07-18,55.318,55.439,54.845,55.17,780896,0
2006-07-19,55.544,55.781,55.407,55.639,671110,0
2006-07-20,55.728,56.461,55.482,56.287,731110,0
2006-07-21,56.425,56.545,55.938,56.277,965480,0
2006-07-24,56.354,57.235,56.354,57.182,543656,0
2006-07-25,57.227,58.142,56.791,57.967,1305971,0
2006-07-26,57.967,58.309,57.522,57.916,1141461,0
2006-07-27,58.133,58.383,56.268,56.599,1591506,0
2006-07-28,56.895,57.079,56.58,56.737,870723,0
2006-07-31,56.737,56.737,55.447,55.526,1019284,0
2006-08-01,55.136,55.197,54.227,54.557,1735364,0
2006-08-02,54.524,54.533,53.774,54.108,1467035,0
2006-08-03,53.566,54.108,53.504,53.652,1461758,0
2006-08-04,53.958,54.255,53.487,53.661,602278,0
2006-08-07,53.652,53.704,53.26,53.288,687170,0
2006-08-08,53.504,53.591,52.842,52.92,751645,0
2006-08-09,53.338,53.504,52.458,52.562,938752,0
2006-08-10,52.676,52.685,52.144,52.519,871870,0
2006-08-11,53.566,53.835,53.05,53.609,1210979,0
2006-08-14,54.135,54.524,53.933,53.974,497539,0
2006-08-15,54.309,54.482,53.618,54.135,885751,0
2006-08-16,54.575,54.69,54.071,54.217,605262,0
2006-08-17,54.044,55.352,53.992,55.273,781126,0
2006-08-18,55.282,55.544,54.924,55.498,592295,0
2006-08-21,55.498,55.672,55.221,55.389,439146,0
2006-08-22,55.407,55.414,55.047,55.264,611915,0
2006-08-23,55.264,55.43,54.656,54.961,406797,0
2006-08-24,55.091,55.398,54.768,55.136,308596,0
2006-08-25,55.136,55.136,54.69,54.708,402091,0
2006-08-28,54.768,55.755,54.639,55.59,562242,0
2006-08-29,55.371,55.746,54.813,55.145,1171172,0
2006-08-30,55.465,56.685,55.414,56.677,1139050,0
2006-08-31,56.939,57.279,56.528,57.218,956993,0
2006-09-01,57.506,57.506,56.844,57.087,783078,0
2006-09-05,57.095,57.182,56.617,56.948,1471050,0
2006-09-06,56.999,57.175,56.712,57.008,887125,0
2006-09-07,57.121,58.184,56.878,57.949,1884846,0
2006-09-08,58.037,58.43,57.522,58.318,874047,0
2006-09-11,58.485,60.094,58.383,59.416,2614233,0
2006-09-12,59.641,59.736,59.179,59.649,862118,0
2006-09-13,59.666,59.782,59.083,59.317,1251476,0
2006-09-14,59.224,59.317,59.023,59.189,1097063,0
2006-09-15,59.189,59.274,58.942,59.083,1592537,0
2006-09-18,59.083,59.083,58.43,58.794,880129,0
2006-09-19,58.794,58.9,58.457,58.602,1262146,0
2006-09-20,58.821,59.023,58.292,58.876,1576708,0
2006-09-21,58.925,59.197,58.759,58.96,551115,0
2006-09-22,58.751,59.004,58.274,58.602,770684,0
2006-09-25,58.885,60.067,58.831,60.067,902845,0
2006-09-26,60.094,60.356,59.831,60.249,863381,0
2006-09-27,60.076,60.356,59.808,59.989,866018,0
2006-09-28,60.149,60.322,59.983,60.216,598607,0
2006-09-29,60.433,60.433,59.831,59.885,661013,0
2006-10-02,59.885,60.121,59.49,60.103,724913,0
2006-10-03,60.232,61.244,60.198,61.158,1770812,0
2006-10-04,61.105,61.706,60.913,61.64,825517,0
2006-10-05,61.446,62.377,61.385,62.377,932443,0
2006-10-06,62.065,62.099,61.506,61.813,477463,0
2006-10-09,61.872,61.881,61.253,61.479,773670,0
2006-10-10,61.438,62.16,61.167,62.143,961466,0
2006-10-11,62.143,62.884,61.759,62.728,1979029,0
2006-10-12,62.795,62.867,62.318,62.501,632909,0
2006-10-13,62.7,62.996,62.466,62.577,521287,0
2006-10-16,62.577,62.631,62.336,62.457,489167,0
2006-10-17,62.239,62.961,62.239,62.787,718835,0
2006-10-18,63.005,63.103,62.344,62.7,474709,0
2006-10-19,62.457,62.466,61.75,61.942,570044,0
2006-10-20,62.3,62.3,61.603,61.68,1080314,0
2006-10-23,61.332,61.961,61.279,61.932,985676,0
2006-10-24,62.186,62.239,61.446,61.932,1156259,0
2006-10-25,61.932,62.327,60.791,61.112,1696703,0
2006-10-26,60.948,62.761,60.948,62.604,1544015,0
2006-10-27,62.604,62.604,61.524,61.732,1550896,0
2006-10-30,61.741,62.501,61.367,62.394,1149490,0
2006-10-31,62.394,62.622,61.322,61.497,699218,0
2006-11-01,61.671,61.68,60.722,60.783,900205,0
2006-11-02,60.783,61.002,60.531,60.845,846629,0
2006-11-03,61.167,61.367,60.433,60.496,890798,0
2006-11-06,60.913,61.724,60.747,61.594,645871,0
2006-11-07,61.63,62.501,61.621,62.309,730078,0
2006-11-08,62.327,62.447,61.977,62.083,442128,0
2006-11-09,62.099,62.099,61.296,61.541,1152817,0
2006-11-10,61.804,62.09,61.568,62.028,1027775,0
2006-11-13,61.804,61.977,61.603,61.741,732714,0
2006-11-14,61.75,62.065,61.079,62.004,1236678,0
2006-11-15,61.838,62.3,61.838,62.178,628207,0
2006-11-16,62.394,63.242,62.195,63.144,680748,0
2006-11-17,62.745,63.545,62.641,62.769,784569,0
2006-11-20,62.554,63.144,62.387,63.103,686252,0
2006-11-21,63.05,63.4,63.05,63.242,517617,0
2006-11-22,63.067,63.417,62.527,62.884,299763,0
2006-11-24,62.667,62.745,62.447,62.447,128943,0
2006-11-27,62.336,62.344,61.202,61.804,1068386,0
2006-11-28,61.794,62.028,61.21,61.487,862118,0
2006-11-29,61.558,61.942,61.167,61.932,505915,0
2006-11-30,61.932,62.327,61.732,61.995,832292,0
2006-12-01,62.004,62.004,61.019,61.497,909268,0
2006-12-04,61.497,61.89,61.429,61.64,714016,0
2006-12-05,61.647,61.838,61.568,61.706,742123,0
2006-12-06,61.932,62.309,61.847,61.968,1884958,0
2006-12-07,61.854,62.195,61.479,61.662,449015,0
2006-12-08,61.9,62.047,61.654,61.777,384654,0
2006-12-11,61.786,62.109,61.777,62.021,539412,0
2006-12-12,61.89,62.109,61.612,62.028,1456142,0
2006-12-13,62.457,62.491,61.777,61.924,574861,0
2006-12-14,61.706,62.195,61.497,62.186,617080,0
2006-12-15,62.186,62.849,62.135,62.831,1092244,0
2006-12-18,62.822,62.911,62.631,62.761,716883,0
2006-12-19,62.769,62.787,61.777,62.509,721128,0
2006-12-20,62.501,62.675,62.013,62.126,493408,0
2006-12-21,62.3,62.36,61.654,61.83,515204,0
2006-12-22,62.013,62.117,61.568,62.099,854429,0
2006-12-26,61.932,62.657,61.838,62.604,368018,0
2006-12-27,62.612,63.152,62.612,63.015,382475,0
2006-12-28,62.971,63.303,62.805,63.144,516122,0
2006-12-29,63.198,63.207,62.779,62.779,538380,0
2007-01-03,62.953,63.46,62.256,62.561,1021693,0
2007-01-04,62.57,62.57,61.777,62.186,1025827,0
2007-01-05,62.143,62.143,61.576,61.9,655970,0
2007-01-08,61.872,61.872,61.35,61.706,782961,0
2007-01-09,61.9,62.117,60.39,60.563,4422905,0
2007-01-10,60.556,60.67,59.765,59.9,1361611,0
2007-01-11,60.076,60.157,59.581,59.885,1339583,0
2007-01-12,59.8,60.406,59.456,59.537,1319735,0
2007-01-16,59.808,60.314,59.308,59.464,1448452,0
2007-01-17,59.372,59.656,59.274,59.335,1764272,0
2007-01-18,59.527,59.848,59.425,59.473,779866,0
2007-01-19,59.719,59.808,59.068,59.144,741664,0
2007-01-22,58.885,59.38,58.342,59.075,1219240,0
2007-01-23,59.274,59.473,59.083,59.389,952404,0
2007-01-24,59.641,59.957,59.354,59.817,1014697,0
2007-01-25,60.975,61.019,59.84,59.989,2138377,0
2007-01-26,60.223,60.314,59.571,60.024,1604697,0
2007-01-29,59.885,60.54,59.8,60.522,1520493,0
2007-01-30,60.522,60.705,60.094,60.705,1160736,0
2007-01-31,60.713,60.801,60.067,60.149,1853183,0
2007-02-01,60.268,61.131,60.182,61.019,1566728,0
2007-02-02,61.019,61.262,60.871,60.921,2483759,0
2007-02-05,60.687,61.028,60.556,60.871,1415412,0
2007-02-06,60.871,61.821,60.662,61.603,2053824,0
2007-02-07,62.282,63.895,61.838,63.667,2961601,0
2007-02-08,63.644,64.35,63.627,64.001,2395577,0
2007-02-09,63.849,64.496,63.277,63.317,1275685,0
2007-02-12,63.491,63.583,62.961,62.961,831728,0
2007-02-13,63.18,63.391,63.05,63.295,890630,0
2007-02-14,63.634,64.017,63.417,63.72,867957,0
2007-02-15,63.545,63.982,63.207,63.573,654132,0
2007-02-16,63.344,64.375,63.334,64.375,987047,0
2007-02-20,64.375,64.408,63.509,64.375,955503,0
2007-02-21,64.384,64.679,64.192,64.514,1185858,0
2007-02-22,64.55,64.854,64.078,64.34,744299,0
2007-02-23,64.146,64.4,63.277,63.545,771031,0
2007-02-26,63.858,64.132,63.267,63.509,891235,0
2007-02-27,63.509,63.947,62.056,62.36,1311130,0
2007-02-28,62.36,62.476,61.821,61.9,1464054,0
2007-03-01,61.279,61.63,60.731,61.095,2268722,0
2007-03-02,60.929,61.21,60.433,60.747,1792263,0
2007-03-05,60.496,61.322,60.112,61.079,1611368,0
2007-03-06,61.367,61.75,60.904,61.724,1044868,0
2007-03-07,61.393,61.872,61.262,61.68,996341,0
2007-03-08,61.951,62.143,61.647,61.9,1089837,0
2007-03-09,62.195,62.221,61.603,61.621,1672386,0
2007-03-12,61.662,61.881,61.393,61.706,600213,0
2007-03-13,61.21,61.21,60.058,60.149,1839529,0
2007-03-14,60.157,60.332,58.717,59.38,2606547,0
2007-03-15,60.14,60.241,59.083,59.25,2105336,0
2007-03-16,59.719,60.103,59.399,59.546,1841827,0
2007-03-19,59.6,60.47,59.6,60.433,1334764,0
2007-03-20,60.433,61.105,60.076,60.958,1320079,0
2007-03-21,60.862,61.932,60.582,61.924,1488030,0
2007-03-22,61.863,62.211,61.568,61.777,1408525,0
2007-03-23,61.716,62.083,61.647,61.759,979238,0
2007-03-26,62.282,62.282,61.568,62.013,1328452,0
2007-03-27,61.768,61.854,61.131,61.149,953204,0
2007-03-28,61.14,61.237,60.46,60.487,1766910,0
2007-03-29,61.019,61.21,60.783,61.122,1190102,0
2007-03-30,60.845,61.479,60.531,60.984,1347842,0
2007-04-02,60.984,61.253,60.531,61.002,1003568,0
2007-04-03,61.036,61.863,61.036,61.768,1398432,0
2007-04-04,61.75,61.759,60.775,60.845,1394123,0
2007-04-05,60.845,61.202,60.765,61.105,1171979,0
2007-04-09,61.036,61.332,60.801,60.826,1222223,0
2007-04-10,60.817,61.176,60.756,61.062,1495716,0
2007-04-11,61.271,61.393,61.044,61.149,1759172,0
2007-04-12,61.158,61.279,60.722,61.176,1344810,0
2007-04-13,61.253,61.759,61.194,61.716,1130675,0
2007-04-16,61.777,62.536,61.768,62.344,1393158,0
2007-04-17,62.483,62.867,62.403,62.631,1669971,0
2007-04-18,62.641,63.325,62.439,63.095,1874519,0
2007-04-19,63.877,63.877,62.822,63.216,1606307,0
2007-04-20,63.545,63.912,63.46,63.711,1494567,0
2007-04-23,63.711,63.817,63.225,63.225,952518,0
2007-04-24,63.372,64.418,63.127,64.296,2250459,0
2007-04-25,67.991,70.022,66.065,68.471,4980774,0
2007-04-26,67.904,68.576,67.653,68.157,1761596,0
2007-04-27,67.644,68.383,67.094,68.157,1783109,0
2007-04-30,68.166,68.559,67.854,67.974,1421671,0
2007-05-01,68.236,69.028,68.236,68.628,2016040,0
2007-05-02,68.777,69.211,68.55,68.899,2220600,0
2007-05-03,69.211,69.493,68.863,68.951,1345751,0
2007-05-04,69.09,69.709,68.951,69.239,1163718,0
2007-05-07,69.717,70.592,69.509,70.119,1424463,0
2007-05-08,70.129,70.144,69.493,69.709,1665040,0
2007-05-09,69.717,70.251,69.693,70.005,1448252,0
2007-05-10,69.953,70.17,69.211,69.22,1391893,0
2007-05-11,69.422,70.129,69.3,70.129,1487266,0
2007-05-14,70.187,70.475,70.11,70.215,1215916,0
2007-05-15,70.215,70.757,70.161,70.319,1037754,0
2007-05-16,70.826,71.34,70.353,71.184,1881340,0
2007-05-17,71.184,71.349,70.939,71.058,639447,0
2007-05-18,71.095,71.214,70.416,71.114,913571,0
2007-05-21,69.823,71.009,69.778,70.894,2270187,0
2007-05-22,70.903,71.479,70.894,71.434,1696644,0
2007-05-23,71.214,71.305,70.617,70.617,870898,0
2007-05-24,70.344,70.51,69.613,69.717,1449600,0
2007-05-25,69.549,69.787,68.994,69.759,897223,0
2007-05-29,69.632,70.05,69.431,69.935,1349935,0
2007-05-30,69.943,70.484,69.725,70.426,926266,0
2007-05-31,70.426,71.39,70.311,71.095,1555863,0
2007-06-01,71.453,71.479,71.287,71.39,1516134,0
2007-06-04,71.305,72.193,71.166,72.054,1813834,0
2007-06-05,71.907,72.595,71.699,72.037,1961053,0
2007-06-06,71.592,72.654,71.564,72.47,2323250,0
2007-06-07,71.784,71.784,70.084,70.161,3012657,0
2007-06-08,70.161,71.048,69.693,70.992,1740527,0
2007-06-11,70.992,71.671,70.912,71.382,1400452,0
2007-06-12,70.826,71.809,70.701,70.931,1894023,0
2007-06-13,71.305,71.747,70.738,71.747,1938646,0
2007-06-14,72.114,72.803,71.889,72.587,2399611,0
2007-06-15,72.787,73.423,72.497,72.716,2438481,0
2007-06-18,72.96,73.232,72.413,72.882,1815326,0
2007-06-19,72.663,73.108,72.595,72.942,1387876,0
2007-06-20,73.057,73.057,72.273,72.439,2388417,0
2007-06-21,72.699,72.699,71.916,72.09,2379859,0
2007-06-22,72.176,72.68,71.69,72.621,10204888,0
2007-06-25,72.612,72.787,71.94,72.515,2605515,0
2007-06-26,72.587,72.926,71.898,72.56,1871651,0
2007-06-27,72.063,73.161,71.916,73.074,1846356,0
2007-06-28,73.083,73.57,72.654,73.222,1914785,0
2007-06-29,74.006,74.015,73.108,73.476,1804655,0
2007-07-02,73.509,74.134,73.509,74.12,822084,0
2007-07-03,74.555,74.678,73.694,73.744,1022265,0
2007-07-05,73.744,73.832,73.316,73.614,1034664,0
2007-07-06,73.769,73.878,72.447,72.733,1325938,0
2007-07-09,72.63,74.006,72.359,73.578,1885440,0
2007-07-10,73.578,73.578,72.612,72.612,1657814,0
2007-07-11,72.587,72.612,71.633,72.323,1598733,0
2007-07-12,71.916,73.595,71.479,73.552,1772420,0
2007-07-13,73.486,73.787,73.031,73.509,1960905,0
2007-07-16,73.214,73.904,72.882,73.65,1025708,0
2007-07-17,73.222,73.387,72.63,73.335,2565592,0
2007-07-18,73.004,73.222,71.836,72.47,2965601,0
2007-07-19,73.057,73.787,72.47,73.552,1515564,0
2007-07-20,73.527,73.815,72.122,72.351,1566217,0
2007-07-23,71.506,72.935,71.506,72.369,1443429,0
2007-07-24,71.523,71.532,68.559,68.863,3907331,0
2007-07-25,70.949,72.184,69.595,71.541,3562812,0
2007-07-26,70.649,71.032,68.166,69.35,2666211,0
2007-07-27,69.127,69.804,67.922,68,2011767,0
2007-07-30,68,69.35,67.049,69.229,2331919,0
2007-07-31,69.709,69.841,67.748,67.87,2009858,0
2007-08-01,66.783,68.419,65.602,68.07,2791660,0
2007-08-02,67.948,69.693,67.635,67.991,1641913,0
2007-08-03,67.653,67.826,63.573,63.583,3496773,0
2007-08-06,63.921,67.067,61.429,67.067,3556730,0
2007-08-07,66.547,69.542,66.179,68.75,3279490,0
2007-08-08,69.3,69.659,66.903,67.904,2733028,0
2007-08-09,65.811,67.739,64.032,66.421,2742718,0
2007-08-10,65.332,67.041,63.627,65.515,2997868,0
2007-08-13,65.811,66.449,64.792,64.906,2286134,0
2007-08-14,65.282,65.349,63.46,63.46,1694721,0
2007-08-15,63.469,64.296,62.953,63.435,1510251,0
2007-08-16,62.691,64.836,62.536,64.132,3095179,0
2007-08-17,66.248,67.113,63.225,64.192,3330245,0
2007-08-20,64.724,65.753,64.165,65.387,2431931,0
2007-08-21,65.57,67.122,65.203,66.757,1658388,0
2007-08-22,67.729,69.64,67.346,69.151,2249427,0
2007-08-23,69.525,69.525,67.87,68.228,1410938,0
2007-08-24,68.34,68.515,67.075,68.383,884489,0
2007-08-27,68.253,68.392,67.242,67.242,1446617,0
2007-08-28,66.773,66.966,65.264,65.43,1215686,0
2007-08-29,65.901,67.72,65.579,67.703,978789,0
2007-08-30,66.903,67.313,66.005,66.256,1024447,0
2007-08-31,67.181,67.617,66.014,66.421,823572,0
2007-09-04,65.969,67.416,65.961,67.024,1309752,0
2007-09-05,66.363,66.537,65.698,66.206,1453156,0
2007-09-06,65.969,66.623,65.273,65.848,834468,0
2007-09-07,64.653,65.116,63.834,64.069,1679152,0
2007-09-10,64.287,64.47,62.849,63.737,2098110,0
2007-09-11,64.001,64.331,63.545,64.017,1038101,0
2007-09-12,63.965,64.174,63.127,63.317,1480113,0
2007-09-13,63.867,64.174,63.491,63.825,1283714,0
2007-09-14,63.286,65.116,62.769,64.426,912366,0
2007-09-17,64.305,64.418,63.259,64.105,817150,0
2007-09-18,64.55,66.893,63.965,66.893,1153504,0
2007-09-19,67.462,68.759,67.122,68.332,1367114,0
2007-09-20,68.166,68.436,66.283,66.421,1129071,0
2007-09-21,67.207,67.215,66.353,66.788,1656896,0
2007-09-24,66.949,67.904,66.623,67.671,1362602,0
2007-09-25,67.809,69.003,67.346,68.533,1747410,0
2007-09-26,68.585,69.229,67.487,68.149,1223600,0
2007-09-27,68.157,68.523,67.52,68.019,1599765,0
2007-09-28,68.061,69.202,67.424,69.037,1350366,0
2007-10-01,69.366,70.467,68.925,69.431,1487228,0
2007-10-02,68.863,69.64,68.166,69.292,1519794,0
2007-10-03,69.09,69.659,68.777,69.309,661358,0
2007-10-04,69.586,70.362,69.559,70.032,806479,0
2007-10-05,70.608,71.564,70.38,70.817,1002765,0
2007-10-08,70.757,71.399,70.573,70.894,456814,0
2007-10-09,70.884,71.157,70.243,71.009,1032020,0
2007-10-10,70.949,71.04,70.161,70.826,1112897,0
2007-10-11,71.132,71.132,69.16,69.185,1556631,0
2007-10-12,69.595,69.787,68.951,69.476,994764,0
2007-10-15,69.717,69.734,67.703,68.045,1085249,0
2007-10-16,67.966,67.983,66.797,67.104,1092590,0
2007-10-17,67.817,68.166,66.188,67.132,1361951,0
2007-10-18,66.729,67.075,65.698,66.308,1345549,0
2007-10-19,65.646,66.564,64.452,64.56,1733071,0
2007-10-22,63.957,65.951,63.939,65.282,1206853,0
2007-10-23,65.602,66.509,64.504,64.966,1896660,0
2007-10-24,64.801,65.062,59.537,64.001,5265060,0
2007-10-25,64.331,65.116,62.867,64.925,3107299,0
2007-10-26,66.021,66.021,61.55,62.667,4482671,0
2007-10-29,62.728,64.174,62.719,63.849,2015625,0
2007-10-30,63.711,64.435,63.095,63.46,1617547,0
2007-10-31,63.701,63.974,61.456,62.719,3090433,0
2007-11-01,62.561,62.561,58.001,59.135,4912642,0
2007-11-02,59.335,59.335,55.447,56.571,5875141,0
2007-11-05,56.023,57.522,52.998,56.563,3614370,0
2007-11-06,57.254,60.058,57.104,60.007,3787129,0
2007-11-07,59.45,59.45,57.594,57.705,4087116,0
2007-11-08,57.802,57.855,52.763,56.47,5397548,0
2007-11-09,55.074,57.095,54.813,56.379,3998785,0
2007-11-12,56.495,58.566,56.13,57.53,2807464,0
2007-11-13,57.881,59.482,57.444,59.442,2025421,0
2007-11-14,59.765,60.791,59.032,59.153,2134998,0
2007-11-15,58.96,59.189,57.348,57.836,1877369,0
2007-11-16,58.22,58.621,54.663,55.091,4176067,0
2007-11-19,54.751,54.794,50.917,51.316,5627447,0
2007-11-20,51.203,51.203,47.218,48.517,6199103,0
2007-11-21,47.549,47.549,43.463,44.483,6894672,0
2007-11-23,44.865,46.471,44.865,46.191,1666150,0
2007-11-26,46,46.043,43.289,43.391,3781148,0
2007-11-27,43.664,44.841,43.165,44.395,5938583,0
2007-11-28,44.64,49.409,44.64,48.325,5793511,0
2007-11-29,48.17,49.241,47.613,48.78,4469650,0
2007-11-30,49.775,55.498,49.775,51.019,4429432,0
2007-12-03,51.621,51.621,49.685,50.662,2375704,0
2007-12-04,50.366,50.609,49.685,49.957,2756255,0
2007-12-05,50.524,51.918,47.74,48.152,4136047,0
2007-12-06,48.398,51.587,48.342,51.587,2202477,0
2007-12-07,51.787,52.755,51.124,52.562,2449221,0
2007-12-10,52.816,54.742,52.301,54.263,2523198,0
2007-12-11,54.191,54.273,49.642,50.201,2717813,0
2007-12-12,51.428,53.024,46.696,48.073,5598105,0
2007-12-13,46.636,47.071,44.124,45.468,6052542,0
2007-12-14,45.154,46.54,44.248,45.728,2936191,0
2007-12-17,45.826,46.878,45.084,46.2,2251182,0
2007-12-18,46.479,46.479,44.334,45.284,2199855,0
2007-12-19,45.641,46.687,44.841,45.982,3693410,0
2007-12-20,46.234,46.234,42.408,42.914,4515576,0
2007-12-21,43.325,43.767,41.981,43.722,4084367,0
2007-12-24,43.969,45.92,43.515,45.835,1348989,0
2007-12-26,44.841,45.711,44.63,44.892,1687514,0
2007-12-27,44.604,45.633,44.553,44.926,1460233,0
2007-12-28,44.935,45.441,43.245,43.602,1285709,0
2007-12-31,43.384,44.316,43.149,43.854,1105695,0
2008-01-02,43.767,44.334,43.072,43.714,2634539,0
2008-01-03,44.031,44.483,43.722,44.195,2136137,0
2008-01-04,43.863,44.613,43.391,43.49,1995895,0
2008-01-07,44.047,45.554,43.157,44.875,3177222,0
2008-01-08,45.127,45.337,41.684,41.753,3238393,0
2008-01-09,41.841,42.312,39.565,41.405,5384308,0
2008-01-10,40.927,44.281,40.202,43.672,2844244,0
2008-01-11,43.594,44.675,42.128,43.316,1979594,0
2008-01-14,44.096,44.553,43.365,44.421,1430901,0
2008-01-15,44.152,44.806,43.454,44.414,2704296,0
2008-01-16,44.063,45.127,43.347,44.561,3492287,0
2008-01-17,44.281,44.281,36.472,38.694,10057862,0
2008-01-18,38.73,39.216,33.715,34.449,7564445,0
2008-01-22,32.253,37.17,31.67,35.642,4959427,0
2008-01-23,34.983,40.515,33.796,40.358,5766563,0
2008-01-24,41.624,42.059,38.581,39.488,5641024,0
2008-01-25,40.098,41.71,38.283,38.958,7105078,0
2008-01-28,38.739,39.132,37.22,38.607,4264497,0
2008-01-29,39.132,41.771,38.73,40.969,3590989,0
2008-01-30,41.03,41.468,38.511,39.033,3150071,0
2008-01-31,38.556,40.595,37.759,39.224,4265543,0
2008-02-01,39.166,40.707,39.166,40.482,5272080,0
2008-02-04,40.142,40.289,38.703,39.27,2346412,0
2008-02-05,38.914,39.05,37.603,38.356,2730317,0
2008-02-06,36.655,39.224,36.655,38.329,4501347,0
2008-02-07,36.931,38.757,36.139,37.562,5070586,0
2008-02-08,37.003,37.657,36.349,37.203,2297623,0
2008-02-11,37.124,37.124,34.492,34.607,4296455,0
2008-02-12,34.884,35.434,33.708,34.213,4943217,0
2008-02-13,34.546,36.428,33.36,33.604,6231720,0
2008-02-14,33.55,34.154,32.889,33.176,3547436,0
2008-02-15,33.036,34.291,32.593,33.692,3047624,0
2008-02-19,33.996,34.465,32.522,32.968,2469451,0
2008-02-20,32.619,33.473,32.313,33.21,2831283,0
2008-02-21,33.393,33.55,32.068,32.165,2815349,0
2008-02-22,32.236,32.313,31.102,32.131,3251905,0
2008-02-25,31.964,33.402,31.441,33.263,6360167,0
2008-02-26,32.932,34.616,32.87,34.081,5407818,0
2008-02-27,33.971,35.563,33.683,35.39,3995937,0
2008-02-28,34.607,34.746,33.246,33.519,1992417,0
2008-02-29,32.922,33.028,31.294,31.434,2349417,0
2008-03-03,31.102,31.519,29.83,30.614,3582436,0
2008-03-04,30.379,30.431,29.043,30.213,2945933,0
2008-03-05,31.661,31.661,29.794,29.986,2862549,0
2008-03-06,29.777,29.925,28.678,28.757,2731372,0
2008-03-07,28.566,29.734,28.042,28.4,2549130,0
2008-03-10,28.217,28.678,26.997,27.109,2360386,0
2008-03-11,27.948,29.656,27.474,29.427,3671239,0
2008-03-12,29.009,30.807,28.382,28.46,3265838,0
2008-03-13,27.335,27.876,26.683,27.684,5317129,0
2008-03-14,28.059,28.46,26.934,27.433,4252245,0
2008-03-17,26.559,26.7,24.173,25.436,4854597,0
2008-03-18,26.237,28.879,26.019,28.766,5681230,0
2008-03-19,28.854,29.952,26.064,26.203,5038550,0
2008-03-20,26.402,28.261,26.203,27.921,4500791,0
2008-03-24,27.98,29.291,27.98,28.722,2930898,0
2008-03-25,28.793,28.966,27.972,28.53,1622348,0
2008-03-26,28.329,28.329,26.491,26.578,2062727,0
2008-03-27,25.898,27.894,25.227,26.116,3152140,0
2008-03-28,26.108,26.368,25.583,25.715,1895053,0
2008-03-31,25.374,26.421,25,25.759,2176669,0
2008-04-01,26.641,27.939,26.308,27.815,2943117,0
2008-04-02,27.501,27.931,26.717,27.344,2792549,0
2008-04-03,27.118,27.301,26.641,26.978,2172661,0
2008-04-04,27.118,27.118,26.325,26.439,1459761,0
2008-04-07,26.692,27.18,26.516,27.031,2481307,0
2008-04-08,26.769,27.101,26.273,26.465,2381266,0
2008-04-09,26.951,27.249,26.282,26.447,2306790,0
2008-04-10,26.456,27.134,26.037,26.501,1427034,0
2008-04-11,26.151,27.199,25.932,26.108,1648373,0
2008-04-14,25.724,25.932,25.095,25.245,1896763,0
2008-04-15,25.533,26.029,25.436,25.873,1529978,0
2008-04-16,25.932,26.368,25.164,25.41,1787048,0
2008-04-17,25.279,26.631,25.279,26.534,2355305,0
2008-04-18,27.199,27.319,26.273,26.534,2095365,0
2008-04-21,26.134,26.742,25.959,26.526,1805104,0
2008-04-22,26.265,26.412,25.724,26.184,1697100,0
2008-04-23,25.819,25.819,24.477,25.365,5156586,0
2008-04-24,25.463,27.084,25.237,27.04,6000945,0
2008-04-25,27.372,28.252,26.951,28.137,3953259,0
2008-04-28,28.338,29.348,27.876,29.14,4772455,0
2008-04-29,29.969,30.797,29.656,30.405,4155807,0
2008-04-30,30.223,30.85,29.784,30.413,2633993,0
2008-05-01,30.483,32.114,30.291,31.702,1969095,0
2008-05-02,32.593,33.383,32.253,32.932,2763480,0
2008-05-05,32.546,32.546,29.986,30.135,4150656,0
2008-05-06,30.23,31.441,29.647,31.372,2219859,0
2008-05-07,31.615,31.747,29.907,29.916,1700485,0
2008-05-08,29.427,29.76,28.584,28.757,2759402,0
2008-05-09,27.939,31.007,27.894,29.864,4095149,0
2008-05-12,29.725,30.596,29.464,30.022,1755678,0
2008-05-13,30.37,30.387,29.394,29.689,1387131,0
2008-05-14,29.88,30.641,29.689,30.362,1645552,0
2008-05-15,30.254,30.927,30.055,30.859,2482253,0
2008-05-16,30.85,30.971,30.223,30.9,1842690,0
2008-05-19,30.797,31.163,30.527,30.99,1424244,0
2008-05-20,31.075,31.075,29.952,30.439,2208245,0
2008-05-21,30.508,30.508,29.018,29.184,1624048,0
2008-05-22,29.202,30.197,28.992,29.995,1115823,0
2008-05-23,29.969,30.063,29.446,29.524,1354138,0
2008-05-27,29.682,30.17,29.028,29.482,1134291,0
2008-05-28,29.558,29.62,28.164,28.739,2231184,0
2008-05-29,28.835,30.291,28.704,30.223,2066784,0
2008-05-30,30.205,30.683,29.665,30.431,4173279,0
2008-06-02,30.631,30.631,28.87,29.339,1635195,0
2008-06-03,29.568,30.491,29.427,29.969,2077432,0
2008-06-04,29.848,30.335,29.053,29.236,2105814,0
2008-06-05,29.455,30.039,29.219,29.952,1506666,0
2008-06-06,29.925,29.925,28.034,28.164,2127839,0
2008-06-09,27.658,28.46,27.414,27.833,1995475,0
2008-06-10,27.805,29.482,27.684,29.148,2845869,0
2008-06-11,27.773,28.662,26.612,26.692,3474030,0
2008-06-12,27.142,28.025,26.725,27.075,2189834,0
2008-06-13,27.738,27.738,25.917,26.657,3100560,0
2008-06-16,26.516,27.199,25.968,26.7,2038240,0
2008-06-17,26.96,26.96,25.765,25.968,2920469,0
2008-06-18,25.907,26.342,25.664,26.228,2929507,0
2008-06-19,25.932,26.439,25.365,26.376,3982818,0
2008-06-20,26.333,26.351,24.688,24.721,3116400,0
2008-06-23,24.496,24.711,22.49,22.49,5257833,0
2008-06-24,22.445,22.638,21.547,21.844,5446428,0
2008-06-25,22.115,23.254,21.817,22.351,4278327,0
2008-06-26,21.863,22.418,21.469,21.555,3353267,0
2008-06-27,21.592,21.873,20.468,20.719,4781776,0
2008-06-30,20.704,20.704,17.722,17.922,7896326,0
2008-07-01,17.757,18.359,16.989,18.183,8184645,0
2008-07-02,18.217,18.952,18.123,18.252,5657517,0
2008-07-03,18.505,18.603,17.251,17.32,2508182,0
2008-07-07,17.426,17.652,15.978,16.056,5900241,0
2008-07-08,16.126,18.06,15.934,17.81,5652689,0
2008-07-09,17.757,18.697,16.704,16.997,5504414,0
2008-07-10,17.025,17.025,15.038,15.282,6338657,0
2008-07-11,15.002,15.002,12.735,14.165,8714499,0
2008-07-14,14.488,14.55,13.651,13.905,7171068,0
2008-07-15,13.807,14.724,13.301,13.99,9364139,0
2008-07-16,14.313,15.231,13.677,15.122,4717199,0
2008-07-17,15.49,17.016,15.038,16.78,7581883,0
2008-07-18,16.615,17.521,16.031,17.329,6893933,0
2008-07-21,17.495,18.035,15.778,15.848,5804627,0
2008-07-22,15.175,17.163,13.905,17.154,7251772,0
2008-07-23,17.417,20.388,16.946,20.258,5232494,0
2008-07-24,20.064,20.572,16.719,17.111,6570729,0
2008-07-25,17.355,17.618,16.031,16.363,3539614,0
2008-07-28,16.659,17.608,15.473,16.014,7718056,0
2008-07-29,14.425,16.048,14.078,15.648,102951653,0
2008-07-30,15.951,16.239,15.02,15.69,20088485,0
2008-07-31,15.586,16.023,15.213,15.595,12232576,0
2008-08-01,15.473,16.345,15.386,16.099,7737769,0
2008-08-04,16.431,16.659,15.586,16.221,12403663,0
2008-08-05,16.545,17.13,16.215,16.868,12777031,0
2008-08-06,17.362,17.362,16.248,16.78,10828001,0
2008-08-07,16.623,16.623,15.951,16.082,9303824,0
2008-08-08,16.144,17.563,16.056,17.32,7493373,0
2008-08-11,17.329,17.59,16.631,17.102,4329606,0
2008-08-12,16.743,17.495,15.796,15.969,8242746,0
2008-08-13,15.996,16.372,15.708,16.023,6809646,0
2008-08-14,15.839,16.91,15.823,16.851,5847735,0
2008-08-15,17.154,17.922,16.997,17.468,6964069,0
2008-08-18,17.766,17.834,16.162,16.309,4994626,0
2008-08-19,16.153,16.615,15.74,16.082,5419568,0
2008-08-20,16.126,16.64,15.614,16.275,5672229,0
2008-08-21,16.248,16.275,15.673,15.89,5731868,0
2008-08-22,15.924,17.006,15.915,16.997,6242073,0
2008-08-25,16.86,17.093,16.431,16.946,6248229,0
2008-08-26,16.919,17.025,16.014,16.579,6377078,0
2008-08-27,16.536,17.025,16.144,17.016,5154102,0
2008-08-28,17.426,17.8,17.225,17.486,14567686,0
2008-08-29,17.268,17.852,17.251,17.521,16335338,0
2008-09-02,18.2,18.209,16.475,16.972,10444768,0
2008-09-03,16.675,17.572,16.605,17.277,7897167,0
2008-09-04,17.303,17.32,16.189,16.229,6931189,0
2008-09-05,16.205,16.668,15.866,16.631,7637873,0
2008-09-08,17.878,18.176,16.545,17.563,9254690,0
2008-09-09,17.313,18.132,16.56,16.56,9042766,0
2008-09-10,16.579,17.06,16.197,16.588,7373656,0
2008-09-11,16.372,16.372,14.592,16.239,10932108,0
2008-09-12,15.13,16.162,15.13,15.498,8256418,0
2008-09-15,14.724,16.421,14.252,14.418,11268049,0
2008-09-16,14.157,15.586,12.544,15.457,14526170,0
2008-09-17,14.61,15.724,13.981,14.139,12485129,0
2008-09-18,14.8,15.823,11.986,15.823,11753119,0
2008-09-19,18.305,18.479,11.767,17.95,13169789,0
2008-09-22,17.034,17.825,15.13,15.13,3023631,0
2008-09-23,14.932,15.731,14.714,14.89,2515074,0
2008-09-24,14.819,15.473,14.384,15.038,3124389,0
2008-09-25,15.449,15.951,14.932,15.604,2989081,0
2008-09-26,14.836,16.134,14.836,16.048,2924546,0
2008-09-29,14.392,15.778,11.813,12.813,5155097,0
2008-09-30,13.511,15.724,13.005,15.64,5110463,0
2008-10-01,15.038,15.64,14.45,15.057,4915128,0
2008-10-02,14.644,14.906,12.893,13.748,6332033,0
2008-10-03,14.097,14.8,12.953,13.066,4134393,0
2008-10-06,12.867,12.953,11.804,11.898,6588193,0
2008-10-07,12.072,12.935,10.349,10.46,4217940,0
2008-10-08,10.415,10.548,5.4217,7.5664,23612296,0
2008-10-09,7.5315,7.8364,3.0072,3.4957,47634619,0
2008-10-10,3.3037,5.1429,3.3037,4.7334,26772900,0
2008-10-13,5.9097,6.7644,5.4482,6.4768,17219476,0
2008-10-14,8.3686,11.585,8.2899,10.059,31791278,0
2008-10-15,9.805,9.805,8.7169,8.8127,11221841,0
2008-10-16,9.2306,9.4585,7.3658,9.2487,10867758,0
2008-10-17,8.6386,9.128,8.4206,8.5861,8365973,0
2008-10-20,8.5949,9.1529,8.3686,8.7865,6971707,0
2008-10-21,8.4902,9.3285,8.2899,8.7692,8721232,0
2008-10-22,8.5426,8.5599,7.5398,7.8279,9435609,0
2008-10-23,7.697,7.9324,6.5637,7.2175,7486459,0
2008-10-24,6.0928,6.5637,5.8143,6.285,9144417,0
2008-10-27,6.2584,6.6422,5.9625,6.1804,5596010,0
2008-10-28,6.7033,7.2438,5.9363,7.2089,6546075,0
2008-10-29,7.1041,8.3247,6.9823,7.8452,7629508,0
2008-10-30,8.3508,8.9615,7.9672,8.8389,9430151,0
2008-10-31,8.5338,8.9268,8.1415,8.4552,10718358,0
2008-11-03,8.7342,8.9777,8.4206,8.8909,3987478,0
2008-11-04,9.3285,9.805,8.7257,9.3374,5291461,0
2008-11-05,9.2828,9.719,8.7257,8.7779,5968938,0
2008-11-06,8.7342,8.7342,6.7295,6.9299,8902576,0
2008-11-07,6.9558,7.5664,6.9558,7.3396,4624517,0
2008-11-10,7.4267,8.0195,6.9299,7.0345,4274874,0
2008-11-11,6.9038,6.9385,5.98,6.529,5665372,0
2008-11-12,6.067,6.3198,5.2042,5.2911,5602282,0
2008-11-13,5.3957,5.8752,4.8206,5.8318,7517488,0
2008-11-14,5.6224,5.8842,5.2475,5.3522,6732197,0
2008-11-17,5.2737,5.3433,4.873,4.9075,4994550,0
2008-11-18,4.8639,5.3608,4.8033,5.3259,6230506,0
2008-11-19,5.1429,5.2562,4.3758,4.4543,7778257,0
2008-11-20,4.4194,4.4194,3.3996,3.6264,13417867,0
2008-11-21,3.8791,4.2364,3.5478,4.0447,12080417,0
2008-11-24,4.4369,5.0031,3.9663,4.96,7250668,0
2008-11-25,5.0559,5.4309,4.5327,4.707,7201735,0
2008-11-26,4.5327,4.6547,4.3149,4.4806,8542244,0
2008-11-28,4.4892,4.6025,4.3325,4.3845,4386488,0
2008-12-01,3.9574,3.9574,3.3996,3.4345,9459117,0
2008-12-02,3.6087,4.1405,3.3647,4.1319,8878206,0
2008-12-03,3.8616,5.0123,3.5826,4.9075,8551935,0
2008-12-04,4.6984,5.2301,4.5763,4.9075,8742563,0
2008-12-05,4.6114,5.2911,4.5066,5.2737,7520190,0
2008-12-08,5.6747,5.6747,5.1081,5.3173,7809306,0
2008-12-09,5.3259,5.8229,4.9513,5.047,9736953,0
2008-12-10,5.1169,6.4503,2.467,3.3996,93745230,0
2008-12-11,3.5216,3.6002,2.8329,2.9986,21911716,0
2008-12-12,2.7893,2.8067,2.3098,2.3363,27346335,0
2008-12-15,2.4579,2.5715,2.4057,2.5279,10436796,0
2008-12-16,2.6848,3.3125,2.5889,3.2079,20038995,0
2008-12-17,3.1381,3.3125,2.8941,3.1032,17649088,0
2008-12-18,3.1208,3.9574,3.0247,3.4256,28230956,0
2008-12-19,3.635,3.6611,3.2338,3.4866,14703995,0
2008-12-22,3.295,3.4256,2.9466,3.0162,9748667,0
2008-12-23,3.112,3.1381,2.9293,2.9466,5323974,0
2008-12-24,2.9549,2.9986,2.6934,2.9116,2779319,0
2008-12-26,2.8677,2.9549,2.8502,2.9027,2264944,0
2008-12-29,2.9027,3.0162,2.8067,2.9549,3695709,0
2008-12-30,2.9724,3.1293,2.9293,3.0944,5062769,0
2008-12-31,3.112,3.2604,3.0334,3.2255,6029751,0
2009-01-02,3.295,3.513,3.1293,3.3907,11696897,0
2009-01-05,3.3209,3.539,3.2255,3.2686,11258406,0
2009-01-06,3.2686,3.6087,3.1817,3.5563,12196308,0
2009-01-07,3.5563,4.0099,3.4431,3.6611,13191432,0
2009-01-08,3.6264,3.7742,3.5303,3.7742,7615899,0
2009-01-09,3.8703,4.088,3.6697,3.7484,7963886,0
2009-01-12,3.7484,3.8267,3.1381,3.2338,9358670,0
2009-01-13,3.2338,3.4692,3.0507,3.2776,10636140,0
2009-01-14,3.1381,3.1904,2.9549,3.0072,7563431,0
2009-01-15,3.0072,3.0596,2.5889,2.7198,12361257,0
2009-01-16,2.8767,2.9639,2.5889,2.772,8600607,0
2009-01-20,2.772,2.9293,2.4846,2.5106,12327889,0
2009-01-21,2.8677,2.8677,2.4931,2.8242,11068822,0
2009-01-22,2.7632,2.7632,2.5541,2.6237,6739597,0
2009-01-23,2.5802,3.0247,2.4846,2.8242,9320290,0
2009-01-26,2.8591,3.0507,2.6587,2.8677,6551913,0
2009-01-27,2.9466,2.9812,2.7893,2.8677,5250341,0
2009-01-28,3.0507,3.3299,2.9202,3.295,11286284,0
2009-01-29,3.1728,3.1728,2.7546,2.772,9077228,0
2009-01-30,2.8418,2.8677,2.5018,2.5279,12042880,0
2009-02-02,2.4324,2.5279,2.2316,2.3974,11275693,0
2009-02-03,2.4496,2.4846,2.3098,2.3363,7406547,0
2009-02-04,2.4407,2.467,2.3098,2.3273,7654984,0
2009-02-05,2.2925,2.6325,2.2664,2.5279,10788819,0
2009-02-06,2.5802,2.6672,2.4754,2.641,9070538,0
2009-02-09,2.7023,3.0507,2.6934,2.9549,11006201,0
2009-02-10,2.9549,2.9812,2.4846,2.5279,15066956,0
2009-02-11,2.9639,4.2279,2.8767,4.0798,39285457,0
2009-02-12,3.8966,4.0798,3.4256,3.7918,32723998,0
2009-02-13,3.5563,3.8616,3.4957,3.7568,12555505,0
2009-02-17,3.4784,3.5563,3.0596,3.0596,12807181,0
2009-02-18,3.2428,3.3907,2.9116,3.2513,13441525,0
2009-02-19,3.356,3.3996,3.0507,3.0596,11858170,0
2009-02-20,2.8242,3.147,2.6587,2.9466,15831203,0
2009-02-23,3.0684,3.1904,2.6934,2.772,12267305,0
2009-02-24,2.7546,3.3382,2.7372,3.3125,13217380,0
2009-02-25,3.2776,3.3209,2.8591,3.0861,12968673,0
2009-02-26,3.2862,3.2862,2.8767,2.9293,11304438,0
2009-02-27,2.7807,3.1208,2.6672,2.8853,19016508,0
2009-03-02,2.7457,2.8591,2.6587,2.8242,9984613,0
2009-03-03,2.8502,2.9549,2.6587,2.7198,14819109,0
2009-03-04,2.7981,3.0072,2.7457,2.8591,8473638,0
2009-03-05,2.8941,2.8941,2.467,2.5191,10812112,0
2009-03-06,2.6325,2.6934,2.3882,2.5715,8976933,0
2009-03-09,2.5715,2.9812,2.4754,2.7981,8524189,0
2009-03-10,2.9812,3.2079,2.8418,3.2079,10998966,0
2009-03-11,3.2079,3.2604,2.8677,3.0334,10665425,0
2009-03-12,3.0162,3.4345,2.8853,3.4256,9410813,0
2009-03-13,3.4431,3.6176,3.1817,3.4784,10536941,0
2009-03-16,3.5563,3.6611,3.147,3.1728,10646071,0
2009-03-17,3.295,3.5914,3.1817,3.5914,9336302,0
2009-03-18,3.5303,4.5066,3.3125,4.4631,21913677,0
2009-03-19,4.6199,5.0123,4.2453,4.3325,21659940,0
2009-03-20,4.4892,4.4892,3.5216,3.6958,19983096,0
2009-03-23,3.9487,4.96,3.94,4.96,20851499,0
2009-03-24,4.6025,4.838,4.3149,4.6895,19239337,0
2009-03-25,4.7419,5.2301,4.4716,5.047,16645833,0
2009-03-26,5.0818,5.2651,4.8116,5.2388,16107813,0
2009-03-27,5.0209,5.6138,4.8464,5.3957,10996980,0
2009-03-30,5.1081,5.195,4.585,4.6199,14393017,0
2009-03-31,4.7334,4.838,4.4631,4.7595,9061228,0
2009-04-01,4.5415,5.0909,4.5327,5.0296,6688480,0
2009-04-02,5.3871,5.666,5.2127,5.2301,10586125,0
2009-04-03,5.2215,5.3433,4.9857,5.3433,9183128,0
2009-04-06,5.2475,5.2475,4.9685,5.1429,5762444,0
2009-04-07,5.0031,5.3522,4.96,4.96,7907083,0
2009-04-08,5.3782,5.5615,5.2562,5.4567,8663763,0
2009-04-09,5.6833,6.7033,5.666,6.6949,17211953,0
2009-04-13,6.4944,7.1915,6.0845,7.0867,11275946,0
2009-04-14,6.991,7.1215,6.3111,6.3372,11145373,0
2009-04-15,6.3198,6.6681,6.0147,6.6248,10088108,0
2009-04-16,6.6248,7.1041,6.5116,6.9996,8817597,0
2009-04-17,6.8952,7.2089,6.8601,7.1131,10210365,0
2009-04-20,6.7295,6.9385,6.1716,6.189,11554073,0
2009-04-21,6.2501,6.8601,5.6224,6.8253,11752123,0
2009-04-22,6.4679,7.0084,6.4679,6.5901,9684035,0
2009-04-23,6.7556,7.2613,6.6422,7.2089,13201427,0
2009-04-24,7.2002,7.9845,6.991,7.8105,12397244,0
2009-04-27,7.6797,7.8627,7.2438,7.3917,11980810,0
2009-04-28,6.7207,7.3743,6.7207,7.2175,15630932,0
2009-04-29,7.1565,8.0892,7.1565,8.0018,12359179,0
2009-04-30,8.0457,8.4902,8.0018,8.2899,12004295,0
2009-05-01,8.2808,8.9088,8.2549,8.5773,10323731,0
2009-05-04,8.7342,9.511,8.5861,9.4486,12477847,0
2009-05-05,9.2643,9.511,8.7779,8.8471,9872124,0
2009-05-06,9.1957,9.3285,8.7692,9.179,12401610,0
2009-05-07,9.3285,9.578,8.6736,8.7604,11325516,0
2009-05-08,8.8566,9.894,8.8566,9.695,14355429,0
2009-05-11,9.1003,9.422,8.6995,8.7257,11409538,0
2009-05-12,8.9088,8.9777,7.7755,8.2899,12993170,0
2009-05-13,7.7668,7.941,7.4091,7.4531,9925273,0
2009-05-14,7.2438,8.342,7.2438,8.1851,12034890,0
2009-05-15,8.2025,8.3858,7.697,7.7843,7804333,0
2009-05-18,7.9845,8.9005,7.9845,8.8471,8198813,0
2009-05-19,8.7342,9.1454,8.4119,8.7257,8543621,0
2009-05-20,8.7954,9.2055,8.4379,8.4902,8477766,0
2009-05-21,8.2636,8.6736,8.1328,8.6035,7295425,0
2009-05-22,8.6562,8.8909,8.4031,8.5949,4388622,0
2009-05-26,8.4816,8.8909,8.4031,8.7604,8444084,0
2009-05-27,8.7257,8.8649,8.4989,8.5338,8768155,0
2009-05-28,8.7169,8.804,8.4206,8.743,7604700,0
2009-05-29,8.7954,8.8216,8.4989,8.8216,5875061,0
2009-06-01,8.9615,9.2306,8.8909,9.047,9206920,0
2009-06-02,8.9701,9.274,8.8649,8.9871,5770384,0
2009-06-03,8.7865,8.8909,8.4728,8.5338,8958265,0
2009-06-04,8.6469,9.0822,8.5162,9.0822,6142128,0
2009-06-05,9.4585,9.587,9.128,9.3012,8227951,0
2009-06-08,9.179,9.623,9.0219,9.53,6783838,0
2009-06-09,9.659,9.947,9.3551,9.797,8339710,0
2009-06-10,10.198,10.672,10.155,10.582,10480379,0
2009-06-11,10.634,10.853,10.259,10.295,8315461,0
2009-06-12,10.164,10.305,10.015,10.14,3508989,0
2009-06-15,10.155,10.155,9.596,9.623,5246935,0
2009-06-16,9.728,9.754,9.0303,9.2306,7956217,0
2009-06-17,9.1003,9.4132,8.7954,9.1617,5780621,0
2009-06-18,9.1098,9.695,9.1098,9.511,5414317,0
2009-06-19,9.65,9.937,9.545,9.788,7269325,0
2009-06-22,9.587,9.86,9.128,9.1617,8620982,0
2009-06-23,9.3099,9.578,9.1703,9.422,7306798,0
2009-06-24,9.632,9.745,9.3285,9.4132,5885447,0
2009-06-25,9.3865,9.735,9.1957,9.735,6122107,0
2009-06-26,9.711,9.833,9.4398,9.4585,8061442,0
2009-06-29,9.4754,10.241,9.3778,10.015,7247341,0
2009-06-30,10.103,10.103,9.711,9.988,5436894,0
2009-07-01,10.068,11.129,9.998,10.688,14194270,0
2009-07-02,10.46,10.616,9.805,9.805,11580531,0
2009-07-06,9.659,9.981,9.605,9.981,8655369,0
2009-07-07,10.181,10.181,9.578,9.596,8666289,0
2009-07-08,10.015,10.068,9.4398,9.703,12430385,0
2009-07-09,9.86,10.042,9.771,9.842,6345870,0
2009-07-10,9.764,9.885,9.4844,9.632,6446673,0
2009-07-13,9.668,10.415,9.668,10.399,7143703,0
2009-07-14,10.423,10.442,9.894,10.313,8253340,0
2009-07-15,10.381,10.939,10.356,10.781,8475548,0
2009-07-16,10.68,11.063,10.572,10.89,8644013,0
2009-07-17,10.88,11.122,10.672,10.844,6328076,0
2009-07-20,10.955,11.237,10.898,11.165,5643658,0
2009-07-21,11.23,11.472,10.871,10.973,8747334,0
2009-07-22,10.88,11.296,10.835,11.212,5291870,0
2009-07-23,11.33,11.821,11.08,11.758,11730794,0
2009-07-24,11.777,12.055,11.612,11.862,7726091,0
2009-07-27,11.862,12.327,11.785,12.046,5450099,0
2009-07-28,11.89,11.934,11.558,11.848,6051254,0
2009-07-29,12.194,12.456,11.707,11.986,13604801,0
2009-07-30,12.264,12.379,11.669,11.907,9110624,0
2009-07-31,11.968,12.42,11.872,12.273,6979166,0
2009-08-03,12.579,12.727,12.309,12.502,5828971,0
2009-08-04,12.902,13.066,12.379,12.884,7284636,0
2009-08-05,12.961,13.033,12.511,12.711,6687508,0
2009-08-06,12.911,12.97,12.169,12.273,5913897,0
2009-08-07,12.492,13.119,12.395,13.059,7527548,0
2009-08-10,12.979,12.996,12.446,12.787,4721216,0
2009-08-11,12.711,12.779,12.055,12.136,6868492,0
2009-08-12,12.063,12.849,12.055,12.535,7269764,0
2009-08-13,12.754,12.979,12.562,12.944,6022404,0
2009-08-14,12.876,13.126,12.779,13.111,8151944,0
2009-08-17,12.813,12.884,12.379,12.727,6558042,0
2009-08-18,12.804,13.372,12.603,13.31,6433731,0
2009-08-19,13.059,13.25,12.666,12.944,7162395,0
2009-08-20,13.05,13.206,13.014,13.075,6746847,0
2009-08-21,13.276,13.772,13.119,13.748,9862570,0
2009-08-24,13.946,14.478,13.841,14.252,10881208,0
2009-08-25,14.418,14.792,14.349,14.706,8081804,0
2009-08-26,14.671,14.864,14.358,14.732,6919461,0
2009-08-27,14.698,14.732,14.418,14.616,6754720,0
2009-08-28,14.845,15.194,14.566,15.011,8500458,0
2009-08-31,14.749,15.231,14.749,15.122,16581155,0
2009-09-01,15.002,15.106,13.913,13.981,10778949,0
2009-09-02,13.869,14.488,13.651,14.358,7044125,0
2009-09-03,14.478,14.706,14.121,14.61,8734808,0
2009-09-04,14.61,14.689,14.025,14.689,6350035,0
2009-09-08,14.932,15.02,14.566,14.81,6638181,0
2009-09-09,14.819,15.148,14.55,14.854,8779402,0
2009-09-10,14.541,14.914,14.443,14.766,8695439,0
2009-09-11,14.827,15.02,14.625,14.8,4792819,0
2009-09-14,14.574,14.8,14.418,14.766,6519637,0
2009-09-15,14.827,15.255,14.644,15.148,7492506,0
2009-09-16,15.231,15.856,14.939,15.75,9524169,0
2009-09-17,15.731,15.768,15.079,15.175,6732066,0
2009-09-18,15.247,15.255,14.698,14.724,9465551,0
2009-09-21,14.932,15.02,14.523,14.55,7110140,0
2009-09-22,14.766,14.872,14.644,14.8,6358765,0
2009-09-23,14.864,14.872,14.26,14.286,8381436,0
2009-09-24,14.45,14.854,13.931,14.506,9723503,0
2009-09-25,14.384,14.906,14.384,14.698,9039436,0
2009-09-28,14.714,15.482,14.653,15.482,5626886,0
2009-09-29,15.498,15.69,15.048,15.122,4891369,0
2009-09-30,15.213,15.412,14.792,15.222,6483135,0
2009-10-01,15.14,15.559,14.602,14.634,7369541,0
2009-10-02,14.418,14.974,14.13,14.625,7445894,0
2009-10-05,14.845,15.097,14.671,15.097,7105677,0
2009-10-06,15.296,15.505,14.966,15.34,5230714,0
2009-10-07,15.34,15.541,15.011,15.255,6528148,0
2009-10-08,15.296,15.586,15.247,15.577,6051312,0
2009-10-09,15.577,15.724,15.395,15.523,4225700,0
2009-10-12,15.665,15.823,15.358,15.657,3796997,0
2009-10-13,15.567,15.622,15.073,15.395,4214314,0
2009-10-14,15.665,16.248,15.482,16.171,8474610,0
2009-10-15,15.924,16.257,15.708,16.048,5297919,0
2009-10-16,15.631,15.832,15.368,15.586,5367387,0
2009-10-19,15.604,15.961,15.604,15.699,4310431,0
2009-10-20,15.715,15.74,15.395,15.422,3648617,0
2009-10-21,15.377,15.866,15.322,15.349,5327539,0
2009-10-22,15.523,15.832,15.273,15.699,7913078,0
2009-10-23,15.724,15.778,14.906,14.974,5112390,0
2009-10-26,15.02,15.175,14.443,14.532,5418454,0
2009-10-27,14.506,14.89,14.358,14.497,6269012,0
2009-10-28,14.514,14.634,14.017,14.148,12133239,0
2009-10-29,14.81,15.314,14.698,15.14,9979023,0
2009-10-30,15.011,15.011,14.139,14.304,6760531,0
2009-11-02,14.367,14.661,13.905,14.304,5357963,0
2009-11-03,14.052,14.277,13.755,14.208,4773534,0
2009-11-04,14.443,14.671,14.034,14.097,4766341,0
2009-11-05,14.235,14.488,13.923,14.459,4953328,0
2009-11-06,14.541,15.079,14.506,15.011,7103387,0
2009-11-09,15.222,15.682,15.175,15.64,6977924,0
2009-11-10,15.482,15.731,15.422,15.531,3162359,0
2009-11-11,15.69,15.934,15.559,15.708,4440675,0
2009-11-12,15.595,15.69,15.157,15.194,3898962,0
2009-11-13,15.194,15.473,15.03,15.213,3008734,0
2009-11-16,15.288,15.804,15.288,15.622,3833092,0
2009-11-17,15.567,15.823,15.482,15.708,2729344,0
2009-11-18,15.64,15.759,15.457,15.559,2878366,0
2009-11-19,15.839,15.943,15.473,15.699,4566592,0
2009-11-20,15.498,15.724,15.265,15.69,4981668,0
2009-11-23,15.898,16.014,15.75,15.915,3556223,0
2009-11-24,15.969,16.082,15.804,16.023,4789732,0
2009-11-25,16.039,16.126,15.924,15.969,2807190,0
2009-11-27,15.449,15.657,15.282,15.431,1857650,0
2009-11-30,15.505,15.987,15.265,15.961,5522486,0
2009-12-01,16.153,16.239,15.682,15.823,3292996,0
2009-12-02,15.934,16.075,15.657,16.048,3255697,0
2009-12-03,16.171,16.309,15.708,15.768,5034303,0
2009-12-04,16.006,16.215,15.604,15.875,4373945,0
2009-12-07,15.883,15.996,15.657,15.75,3720019,0
2009-12-08,15.631,15.665,15.403,15.465,2739795,0
2009-12-09,15.498,15.614,15.34,15.567,1930275,0
2009-12-10,15.648,15.832,15.586,15.796,3702774,0
2009-12-11,15.759,15.934,15.75,15.823,2509427,0
2009-12-14,15.759,16.309,15.759,16.301,5052880,0
2009-12-15,16.134,16.248,15.906,15.978,2485513,0
2009-12-16,16.144,16.38,15.924,15.961,3951553,0
2009-12-17,15.832,16.031,15.724,15.75,3078082,0
2009-12-18,15.848,15.987,15.699,15.875,4739295,0
2009-12-21,15.898,16.388,15.875,16.229,3367636,0
2009-12-22,16.215,16.467,16.171,16.336,3362878,0
2009-12-23,16.449,16.449,16.014,16.326,3168731,0
2009-12-24,16.395,16.553,16.388,16.52,713318,0
2009-12-28,16.553,16.579,16.372,16.44,1353627,0
2009-12-29,16.52,16.536,16.179,16.215,2357340,0
2009-12-30,16.126,16.162,15.898,16.048,2289168,0
2009-12-31,16.075,16.189,15.943,15.978,2348557,0
2010-01-04,16.144,16.345,16.082,16.318,2932114,0
2010-01-05,16.248,16.421,16.082,16.205,4020833,0
2010-01-06,16.171,16.266,15.978,16.039,3926885,0
2010-01-07,15.978,16.099,15.848,16.039,5823826,0
2010-01-08,16.006,16.014,15.759,15.866,3286360,0
2010-01-11,16.006,16.039,15.856,15.934,4127797,0
2010-01-12,15.69,15.69,15.064,15.13,12385511,0
2010-01-13,15.115,15.465,15.057,15.265,5472490,0
2010-01-14,15.247,15.322,14.896,15.222,9436865,0
2010-01-15,15.088,15.148,14.819,14.896,6446359,0
2010-01-19,14.89,15.431,14.819,15.349,5346835,0
2010-01-20,15.13,15.349,15.02,15.273,4117826,0
2010-01-21,15.273,15.449,14.783,15.115,6762871,0
2010-01-22,15.073,15.157,14.313,14.367,5239928,0
2010-01-25,14.625,14.741,14.4,14.592,3915668,0
2010-01-26,14.532,15.115,14.434,14.592,5286610,0
2010-01-27,14.592,14.89,14.376,14.81,3831160,0
2010-01-28,14.89,14.89,14.523,14.602,4668675,0
2010-01-29,14.749,14.957,14.541,14.616,5215318,0
2010-02-01,14.602,14.896,14.506,14.714,3734959,0
2010-02-02,14.756,15.273,14.644,15.106,4912472,0
2010-02-03,15.038,15.115,14.896,14.939,3049125,0
2010-02-04,14.836,14.836,14.217,14.304,7704622,0
2010-02-05,14.277,14.425,13.869,14.349,5461598,0
2010-02-08,14.358,14.689,14.2,14.392,5498352,0
2010-02-09,14.61,14.864,14.425,14.836,4560264,0
2010-02-10,14.644,15.115,14.574,14.792,7693785,0
2010-02-11,14.845,15.449,14.706,15.358,6812195,0
2010-02-12,15.115,15.395,14.864,15.377,4372601,0
2010-02-16,15.473,15.778,15.34,15.759,3739061,0
2010-02-17,15.768,15.924,15.559,15.724,5267310,0
2010-02-18,15.673,16.031,15.577,16.006,3693790,0
2010-02-19,15.951,16.134,15.832,16.056,4040010,0
2010-02-22,16.023,16.126,15.943,16.031,2872496,0
2010-02-23,15.848,15.951,15.665,15.724,4702853,0
2010-02-24,15.74,16.048,15.708,16.031,4086435,0
2010-02-25,15.724,16.006,15.622,15.951,3037987,0
2010-02-26,15.961,16.006,15.724,15.924,3350685,0
2010-03-01,15.996,16.239,15.934,16.197,2950693,0
2010-03-02,16.257,16.492,16.171,16.395,5024656,0
2010-03-03,16.38,16.719,16.336,16.659,4569932,0
2010-03-04,16.536,16.798,16.449,16.788,3797936,0
2010-03-05,16.946,16.979,16.675,16.86,4078951,0
2010-03-08,16.901,16.946,16.694,16.868,2577084,0
2010-03-09,16.807,16.997,16.536,16.78,3992085,0
2010-03-10,16.388,16.623,15.996,16.502,6425817,0
2010-03-11,16.421,16.431,16.056,16.353,6557108,0
2010-03-12,16.56,16.631,16.229,16.372,3385587,0
2010-03-15,16.318,16.431,16.108,16.372,3303826,0
2010-03-16,16.412,16.727,16.301,16.719,4516773,0
2010-03-17,16.833,17.034,16.752,16.963,4602067,0
2010-03-18,16.623,17.016,16.623,16.842,5011537,0
2010-03-19,16.833,16.851,16.412,16.412,8361918,0
2010-03-22,16.275,16.38,16.09,16.38,4054397,0
2010-03-23,16.44,16.605,16.257,16.596,3923625,0
2010-03-24,16.52,16.668,16.395,16.51,3910959,0
2010-03-25,16.668,16.77,16.449,16.458,3666880,0
2010-03-26,16.483,16.649,16.388,16.467,4626790,0
2010-03-29,16.553,16.56,16.229,16.395,5263815,0
2010-03-30,16.388,16.536,16.189,16.275,3168711,0
2010-03-31,16.215,16.631,16.179,16.475,4091765,0
2010-04-01,16.64,16.842,16.536,16.675,4079548,0
2010-04-05,16.743,16.901,16.694,16.876,3890022,0
2010-04-06,16.807,17.111,16.77,17.052,4504002,0
2010-04-07,16.989,17.189,16.876,16.972,4386111,0
2010-04-08,16.894,17.034,16.752,16.833,6142991,0
2010-04-09,16.86,16.894,16.431,16.64,5760599,0
2010-04-12,16.64,16.807,16.596,16.743,2859360,0
2010-04-13,16.712,17.478,16.605,17.234,14769726,0
2010-04-14,17.38,17.714,17.32,17.704,5557495,0
2010-04-15,17.704,17.774,17.444,17.572,3914664,0
2010-04-16,17.521,17.704,17.016,17.189,8491331,0
2010-04-19,17.052,17.225,16.814,17.016,5083627,0
2010-04-20,17.12,17.452,16.997,17.426,3976632,0
2010-04-21,17.504,17.512,17.189,17.339,5618932,0
2010-04-22,17.111,17.408,17.043,17.329,3578344,0
2010-04-23,17.327,17.494,17.25,17.397,3621814,0
2010-04-26,17.329,17.398,17.172,17.198,0,0
2010-04-27,17.076,17.076,16.229,16.266,5377684,0
2010-04-28,16.483,16.631,15.848,15.898,9283097,0
2010-04-29,16.082,16.197,15.832,15.987,8422122,0
2010-04-30,15.89,15.943,15.431,15.514,8432692,0
2010-05-03,15.514,15.586,15.296,15.505,6718481,0
2010-05-04,15.203,15.403,14.653,14.966,12628767,0
2010-05-05,15.02,16.031,14.775,15.682,13619091,0
2010-05-06,15.577,15.934,14.836,15.34,9597953,0
2010-05-07,15.358,15.673,14.836,15.048,9998475,0
2010-05-10,16.179,16.179,15.55,15.89,6624445,0
2010-05-11,15.665,15.978,15.514,15.64,5118852,0
2010-05-12,15.823,17.362,15.787,17.016,21710579,0
2010-05-13,16.963,17.216,16.788,16.824,6493047,0
2010-05-14,16.719,16.719,16.099,16.388,7879221,0
2010-05-17,16.345,16.44,15.832,16.257,6995731,0
2010-05-18,16.421,16.421,15.74,15.823,6435650,0
2010-05-19,15.731,15.89,15.239,15.708,7354460,0
2010-05-20,15.296,15.541,14.872,14.872,8135029,0
2010-05-21,14.661,15.148,14.514,15.14,9904304,0
2010-05-24,15.175,15.288,14.819,14.819,5048072,0
2010-05-25,14.497,15.079,14.139,15.073,9467261,0
2010-05-26,15.203,15.604,15.03,15.079,7603420,0
2010-05-27,15.449,15.89,15.122,15.866,5273349,0
2010-05-28,15.804,15.804,15.314,15.349,5850420,0
2010-06-01,15.122,15.247,14.634,14.689,6626271,0
2010-06-02,14.775,15.148,14.724,15.148,4702286,0
2010-06-03,15.247,15.288,14.896,15.048,3453836,0
2010-06-04,14.644,14.864,14.269,14.304,7271612,0
2010-06-07,14.376,14.478,13.878,13.923,6876135,0
2010-06-08,14.008,14.226,13.623,14.183,7105301,0
2010-06-09,14.112,14.836,14.112,14.408,10700116,0
2010-06-10,14.714,14.992,14.616,14.939,5874250,0
2010-06-11,14.634,15.157,14.584,15.122,4387090,0
2010-06-14,15.349,15.498,14.906,14.923,5540350,0
2010-06-15,15.13,15.604,15.038,15.577,4700580,0
2010-06-16,15.49,15.682,15.386,15.473,4699268,0
2010-06-17,15.55,15.682,15.296,15.673,6034467,0
2010-06-18,15.69,15.906,15.604,15.682,3791870,0
2010-06-21,15.915,16.039,15.377,15.49,3299232,0
2010-06-22,15.473,15.69,15.247,15.255,4908699,0
2010-06-23,15.166,15.368,15.048,15.213,3304713,0
2010-06-24,15.175,15.175,14.714,14.756,5760490,0
2010-06-25,14.896,15.184,14.706,15.157,6636134,0
2010-06-28,15.203,15.239,14.766,14.827,7463007,0
2010-06-29,14.566,14.574,13.99,14.097,11405805,0
2010-06-30,14.143,14.24,13.852,13.958,11981921,0
2010-07-01,14.052,14.165,13.589,13.999,7118024,0
2010-07-02,14.025,14.165,13.738,13.923,5539542,0
2010-07-06,14.148,14.497,13.825,14.017,7844325,0
2010-07-07,14.112,14.756,14.043,14.741,8441786,0
2010-07-08,14.827,14.914,14.602,14.872,6901601,0
2010-07-09,14.882,15.194,14.8,15.166,5234098,0
2010-07-12,15.048,15.265,14.974,15.213,6098764,0
2010-07-13,15.473,15.531,15.265,15.358,5467267,0
2010-07-14,15.222,15.331,15.097,15.273,6201129,0
2010-07-15,15.377,15.422,15.073,15.368,7002675,0
2010-07-16,15.203,15.231,14.61,14.644,6933552,0
2010-07-19,14.706,14.872,14.506,14.741,4197103,0
2010-07-20,14.514,15.222,14.4,15.194,5112998,0
2010-07-21,15.403,15.567,14.845,14.882,8203827,0
2010-07-22,15.057,15.322,14.992,15.273,6264627,0
2010-07-23,15.203,15.523,15.088,15.49,4342560,0
2010-07-26,15.541,15.839,15.412,15.787,5448498,0
2010-07-27,15.832,15.996,15.567,15.595,3800792,0
2010-07-28,15.514,15.699,15.412,15.431,4883218,0
2010-07-29,15.431,15.759,15.213,15.55,4172678,0
2010-07-30,15.34,15.622,15.265,15.457,3480897,0
2010-08-02,15.715,15.906,15.614,15.823,4452752,0
2010-08-03,15.768,15.804,15.49,15.541,4953756,0
2010-08-04,15.74,16.108,15.622,16.014,10638631,0
2010-08-05,15.866,16.023,15.768,15.924,3554030,0
2010-08-06,15.796,15.943,15.473,15.682,4742053,0
2010-08-09,15.832,15.951,15.673,15.924,2257445,0
2010-08-10,15.74,16.475,15.715,16.353,9956428,0
2010-08-11,16.065,16.065,15.665,15.813,6810942,0
2010-08-12,15.577,15.75,15.273,15.682,4874879,0
2010-08-13,15.657,15.996,15.614,15.69,4095752,0
2010-08-16,15.665,15.665,15.386,15.55,3859898,0
2010-08-17,15.69,15.961,15.586,15.832,3978399,0
2010-08-18,15.804,16.031,15.648,15.856,2770512,0
2010-08-19,15.768,15.813,15.465,15.465,4475908,0
2010-08-20,15.431,15.567,15.273,15.368,5858739,0
2010-08-23,15.431,15.473,15.231,15.265,3256818,0
2010-08-24,15.079,15.386,14.957,15.184,4213535,0
2010-08-25,15.088,15.64,15.02,15.514,6988257,0
2010-08-26,15.567,15.759,15.239,15.386,4917939,0
2010-08-27,15.505,15.839,15.255,15.839,3015536,0
2010-08-30,15.74,15.813,15.412,15.412,3419185,0
2010-08-31,15.261,15.813,15.135,15.612,5640196,0
2010-09-01,15.856,16.431,15.856,16.353,5212968,0
2010-09-02,16.395,16.431,16.171,16.309,4181327,0
2010-09-03,16.536,16.668,16.395,16.649,2678305,0
2010-09-07,16.596,16.649,16.309,16.353,3851933,0
2010-09-08,16.579,17.093,16.467,17.076,6768016,0
2010-09-09,17.355,17.678,17.154,17.59,9868794,0
2010-09-10,17.563,17.738,17.504,17.643,4354667,0
2010-09-13,17.913,18.044,17.608,17.686,5814833,0
2010-09-14,17.6,17.818,17.478,17.659,3494701,0
2010-09-15,17.417,17.931,17.234,17.8,3803822,0
2010-09-16,17.678,17.81,17.608,17.73,4982104,0
2010-09-17,17.8,18.332,17.8,18.209,8774413,0
2010-09-20,18.298,18.514,18.16,18.463,5611090,0
2010-09-21,18.417,18.542,18.168,18.314,6753948,0
2010-09-22,18.314,18.426,18.069,18.183,4945948,0
2010-09-23,17.992,18.252,17.913,17.957,5253944,0
2010-09-24,18.261,18.514,18.261,18.497,5231336,0
2010-09-27,18.445,18.87,18.385,18.679,5715049,0
2010-09-28,18.697,18.814,18.445,18.646,6047271,0
2010-09-29,18.533,18.995,18.376,18.933,6852606,0
2010-09-30,19.027,19.298,18.868,18.876,5913754,0
2010-10-01,19.037,19.116,18.741,18.787,5632619,0
2010-10-04,18.514,18.969,18.454,18.724,6009372,0
2010-10-05,18.88,19.395,18.67,19.316,6806153,0
2010-10-06,19.326,19.378,18.914,18.923,6108870,0
2010-10-07,18.933,19.151,18.828,19.046,2941536,0
2010-10-08,19.17,19.342,18.914,19.246,2623054,0
2010-10-11,19.308,19.404,19.186,19.29,2033169,0
2010-10-12,19.195,19.432,18.995,19.37,4222134,0
2010-10-13,19.455,19.624,19.308,19.351,4814628,0
2010-10-14,19.316,19.5,19.012,19.264,5108820,0
2010-10-15,19.432,19.491,18.933,19.213,5865069,0
2010-10-18,19.255,19.448,19.221,19.29,4521623,0
2010-10-19,19.021,19.195,18.646,18.814,5476168,0
2010-10-20,18.897,19.238,18.795,19.089,5085992,0
2010-10-21,19.186,19.334,18.795,18.836,4592264,0
2010-10-22,18.988,19.161,18.87,19.161,3183219,0
2010-10-25,19.299,19.587,19.23,19.238,3419465,0
2010-10-26,19.238,19.281,18.969,19.134,3062832,0
2010-10-27,18.933,19.046,18.688,18.952,3811327,0
2010-10-28,19.08,19.116,18.426,18.567,4290428,0
2010-10-29,18.545,18.652,18.252,18.439,5916406,0
2010-11-01,18.603,18.795,18.069,18.234,6229196,0
2010-11-02,18.471,18.471,18.114,18.324,5417314,0
2010-11-03,18.298,18.523,17.686,17.878,11802929,0
2010-11-04,18.088,18.445,17.791,18.417,6476515,0
2010-11-05,18.385,18.385,17.834,18.132,9638777,0
2010-11-08,18.044,18.417,17.922,18.332,9032427,0
2010-11-09,18.341,18.471,18.176,18.252,9255779,0
2010-11-10,18.243,18.35,18.035,18.252,5581078,0
2010-11-11,18.025,18.097,17.747,18.035,3681435,0
2010-11-12,17.86,18,17.53,17.547,4296107,0
2010-11-15,17.627,17.869,17.521,17.521,2975465,0
2010-11-16,17.435,17.53,17.102,17.18,5864404,0
2010-11-17,17.154,17.18,16.997,17.043,6647367,0
2010-11-18,17.216,17.652,17.207,17.608,3907235,0
2010-11-19,17.581,17.722,17.435,17.59,3206538,0
2010-11-22,17.478,17.478,17.26,17.408,2925187,0
2010-11-23,17.154,17.26,17.034,17.138,2805996,0
2010-11-24,17.268,17.32,17.025,17.234,8597615,0
2010-11-26,17.12,17.452,16.876,17.216,1690760,0
2010-11-29,17.043,17.355,16.997,17.294,3170648,0
2010-11-30,17.152,17.337,17.049,17.135,3215412,0
2010-12-01,17.417,17.669,17.348,17.581,4291703,0
2010-12-02,17.652,17.992,17.618,17.976,3398356,0
2010-12-03,17.818,17.957,17.714,17.913,1935300,0
2010-12-06,17.825,17.869,17.714,17.8,1807843,0
2010-12-07,17.869,18.123,17.869,17.976,5708511,0
2010-12-08,17.976,18.15,17.887,17.992,4833736,0
2010-12-09,18.132,18.376,18.017,18.252,3844794,0
2010-12-10,18.305,18.445,18.261,18.401,2499766,0
2010-12-13,18.463,18.489,18.16,18.376,3172926,0
2010-12-14,18.445,18.445,18.044,18.088,3957050,0
2010-12-15,18.035,18.243,17.931,18.217,7591440,0
2010-12-16,18.229,18.849,18.143,18.841,6724340,0
2010-12-17,18.836,19.238,18.795,18.914,9948884,0
2010-12-20,18.979,19.029,18.778,18.844,3890559,0
2010-12-21,18.933,19.037,18.769,18.828,5586523,0
2010-12-22,18.88,19.151,18.862,19.134,3822381,0
2010-12-23,19.134,19.203,19.046,19.089,2590797,0
2010-12-27,19.029,19.432,19.029,19.351,2839412,0
2010-12-28,19.281,19.351,19.089,19.203,2816397,0
2010-12-29,19.225,19.259,19.09,19.173,1547077,0
2010-12-30,19.099,19.234,19.039,19.109,1936538,0
2010-12-31,19.049,19.148,18.998,19.023,1652382,0
2011-01-03,19.23,19.432,19.17,19.316,6162847,0
2011-01-04,19.272,19.44,19.08,19.221,4975139,0
2011-01-05,19.17,19.385,19.097,19.326,9534227,0
2011-01-06,19.29,19.36,19.23,19.316,7791744,0
2011-01-07,19.351,19.36,19.161,19.281,4416271,0
2011-01-10,19.17,19.395,19.029,19.299,4269458,0
2011-01-11,19.378,19.378,19.238,19.326,7406854,0
2011-01-12,19.464,19.568,19.334,19.423,8095572,0
2011-01-13,19.385,20.04,19.385,20.014,8487639,0
2011-01-14,19.927,20.641,19.927,20.546,8358197,0
2011-01-18,20.511,20.641,20.406,20.579,4741597,0
2011-01-19,20.49,20.517,20.209,20.28,5990868,0
2011-01-20,20.223,20.355,19.77,19.779,6269189,0
2011-01-21,19.953,19.953,19.691,19.779,6680217,0
2011-01-24,19.815,20.205,19.735,20.022,5103677,0
2011-01-25,19.989,20.258,19.98,20.064,4488587,0
2011-01-26,20.101,20.215,20.014,20.119,4226118,0
2011-01-27,20.137,20.406,19.98,20.406,2253853,0
2011-01-28,20.388,20.406,19.752,19.882,5504798,0
2011-01-31,19.922,20.173,19.808,19.976,3408465,0
2011-02-01,20.11,20.31,20.014,20.292,5302816,0
2011-02-02,20.164,20.223,20.006,20.031,4589659,0
2011-02-03,19.966,20.297,19.876,20.244,3394384,0
2011-02-04,20.231,20.485,20.145,20.431,2584546,0
2011-02-07,20.477,20.825,20.477,20.572,3082300,0
2011-02-08,20.553,20.677,20.44,20.65,3086379,0
2011-02-09,20.572,20.66,20.188,20.406,5476185,0
2011-02-10,20.271,20.385,20.067,20.226,2678977,0
2011-02-11,20.154,20.477,20.022,20.258,2826196,0
2011-02-14,20.267,20.31,19.97,20.022,2339093,0
2011-02-15,19.945,20.128,19.89,19.899,2567529,0
2011-02-16,19.953,20.145,19.953,20.082,2302333,0
2011-02-17,20.022,20.431,20.006,20.397,1816093,0
2011-02-18,20.436,21.498,20.342,21.49,8166504,0
2011-02-22,21.146,21.303,20.423,20.746,8994941,0
2011-02-23,20.695,20.798,20.371,20.414,6553268,0
2011-02-24,20.381,20.406,19.656,20.022,6237853,0
2011-02-25,20.104,20.454,20.043,20.297,3737515,0
2011-02-28,20.421,20.52,20.168,20.353,4260963,0
2011-03-01,20.436,20.436,19.432,19.534,6585308,0
2011-03-02,19.525,19.606,19.194,19.481,3281288,0
2011-03-03,19.948,20.262,19.883,20.14,4316659,0
2011-03-04,20.14,20.158,19.868,20.008,3577442,0
2011-03-07,20.104,20.314,19.683,19.868,2651712,0
2011-03-08,19.938,20.324,19.824,20.226,2555573,0
2011-03-09,20.175,20.289,19.892,20.025,3667676,0
2011-03-10,19.701,20.051,19.351,19.473,5077719,0
2011-03-11,19.263,19.543,18.545,19.464,8854042,0
2011-03-14,19.237,19.727,19.15,19.464,5483130,0
2011-03-15,18.841,19.616,18.81,19.491,7514408,0
2011-03-16,19.481,19.578,18.921,19.104,7414932,0
2011-03-17,19.523,19.523,18.906,19.199,4208993,0
2011-03-18,19.534,19.569,19.142,19.245,5161116,0
2011-03-21,19.552,19.842,19.491,19.79,1200063,0
2011-03-22,19.816,19.973,19.701,19.92,4274234,0
2011-03-23,19.79,20.008,19.525,19.92,2981896,0
2011-03-24,20.06,20.2,19.753,20.095,2706041,0
2011-03-25,20.185,20.376,20.067,20.252,2707709,0
2011-03-28,20.305,20.647,20.289,20.454,3004259,0
2011-03-29,20.787,21.025,20.534,20.884,5088834,0
2011-03-30,20.971,21.016,20.71,20.717,4153094,0
2011-03-31,20.69,21.739,20.633,21.551,7410452,0
2011-04-01,21.962,21.962,21.525,21.71,6772309,0
2011-04-04,21.811,22.276,21.768,21.9,5779452,0
2011-04-05,21.857,22.223,21.786,21.927,4666559,0
2011-04-06,22.032,22.032,21.637,21.683,4129195,0
2011-04-07,21.566,22.241,21.566,22.022,5003517,0
2011-04-08,22.11,22.206,21.927,22.067,2999341,0
2011-04-11,22.067,22.119,21.803,21.882,5496480,0
2011-04-12,21.786,21.82,21.557,21.751,5167202,0
2011-04-13,21.882,21.882,21.54,21.654,5776269,0
2011-04-14,21.525,21.548,21.109,21.347,4873534,0
2011-04-15,21.48,21.585,21.331,21.436,3053288,0
2011-04-18,21.109,21.128,20.62,20.743,5793141,0
2011-04-19,20.814,20.944,20.656,20.743,3698926,0
2011-04-20,21.05,21.182,20.656,20.901,7644109,0
2011-04-21,20.998,21.392,20.823,21.191,3955661,0
2011-04-25,21.103,21.201,20.842,20.876,2458252,0
2011-04-26,20.998,21.418,20.927,21.109,2986788,0
2011-04-27,21.109,21.146,20.867,20.998,4317511,0
2011-04-28,21.007,21.683,20.971,21.557,4540450,0
2011-04-29,21.472,21.588,21.214,21.392,3029721,0
2011-05-02,21.548,21.743,21.253,21.322,3471694,0
2011-05-03,21.269,21.489,20.897,21.198,4308649,0
2011-05-04,20.961,21.172,20.542,20.666,5023456,0
2011-05-05,20.579,20.89,20.291,20.457,5477610,0
2011-05-06,20.734,20.918,20.419,20.542,3556288,0
2011-05-09,20.779,20.851,20.385,20.577,4004436,0
2011-05-10,20.656,21.296,20.656,21.086,4321050,0
2011-05-11,20.995,21.039,20.546,20.738,3779693,0
2011-05-12,20.656,20.656,20.271,20.481,6338854,0
2011-05-13,20.463,20.559,20.06,20.148,4223361,0
2011-05-16,20.025,20.385,19.973,20.104,3148420,0
2011-05-17,20.008,20.209,19.911,20.2,2908125,0
2011-05-18,20.2,20.49,20.085,20.473,2152653,0
2011-05-19,20.526,20.814,20.385,20.796,3412897,0
2011-05-20,20.765,20.828,20.589,20.624,3383359,0
2011-05-23,20.324,20.526,20.175,20.49,3710552,0
2011-05-24,20.393,20.684,20.358,20.358,4399929,0
2011-05-25,20.218,20.333,20.06,20.185,4408516,0
2011-05-26,20.077,20.463,20,20.314,2870679,0
2011-05-27,20.353,20.466,20.273,20.335,2827694,0
2011-05-31,20.565,20.759,20.431,20.723,5636631,0
2011-06-01,20.717,20.769,20.043,20.06,6114199,0
2011-06-02,20.123,20.211,19.77,20.018,3226644,0
2011-06-03,19.717,19.956,19.595,19.655,4522305,0
2011-06-06,19.647,19.691,19.25,19.276,4063701,0
2011-06-07,19.401,19.576,18.583,18.714,14763765,0
2011-06-08,18.723,18.749,18.177,18.192,7590426,0
2011-06-09,18.264,18.73,18.237,18.601,7458476,0
2011-06-10,18.485,18.501,17.975,18.282,6130952,0
2011-06-13,18.609,18.836,18.413,18.44,6027229,0
2011-06-14,18.704,19.25,18.668,19.056,7944885,0
2011-06-15,18.822,18.844,18.413,18.609,6585489,0
2011-06-16,18.635,18.872,18.43,18.705,4526898,0
2011-06-17,18.924,19.039,18.617,18.777,5543639,0
2011-06-20,18.677,18.953,18.609,18.804,4440414,0
2011-06-21,18.915,19.147,18.828,18.988,3427712,0
2011-06-22,18.988,19.207,18.836,18.943,4779805,0
2011-06-23,18.626,19.014,18.449,18.953,6268219,0
2011-06-24,18.997,18.997,18.626,18.652,8676625,0
2011-06-27,18.686,19.039,18.677,18.862,6980271,0
2011-06-28,18.953,19.039,18.804,18.924,3185285,0
2011-06-29,19.056,19.366,18.888,19.276,4513858,0
2011-06-30,19.28,19.416,19.166,19.351,2995432,0
2011-07-01,19.391,19.664,19.259,19.639,2614969,0
2011-07-05,19.614,19.639,19.295,19.445,2353128,0
2011-07-06,19.334,19.636,19.141,19.61,5674911,0
2011-07-07,19.789,19.948,19.664,19.823,2843893,0
2011-07-08,19.498,19.541,19.286,19.47,2944671,0
2011-07-11,19.18,19.356,18.813,18.906,4590284,0
2011-07-12,18.898,19.207,18.813,18.844,4124573,0
2011-07-13,18.997,19.295,18.844,18.953,3506606,0
2011-07-14,19.048,19.109,18.686,18.758,2947885,0
2011-07-15,18.862,18.906,18.539,18.66,2681055,0
2011-07-18,18.564,18.635,18.079,18.327,3112868,0
2011-07-19,18.397,18.563,18.369,18.519,3461395,0
2011-07-20,18.617,18.898,18.44,18.723,7092636,0
2011-07-21,18.844,19.259,18.758,18.87,5798245,0
2011-07-22,18.953,19.073,18.695,18.997,2677342,0
2011-07-25,18.786,18.888,18.686,18.768,3442358,0
2011-07-26,18.652,19.201,18.652,19.059,6855009,0
2011-07-27,18.934,19.217,18.66,18.695,7206760,0
2011-07-28,18.749,18.822,18.158,18.217,9903142,0
2011-07-29,18.121,18.43,17.996,18.066,4499416,0
2011-08-01,18.292,18.421,17.772,18.008,4160706,0
2011-08-02,17.863,18.217,17.635,17.635,6823319,0
2011-08-03,18.915,19.268,18.51,19.173,14653852,0
2011-08-04,18.854,19.093,17.89,17.899,8385594,0
2011-08-05,18.17,18.318,17.252,17.576,7774795,0
2011-08-08,17.163,17.49,15.8,16.196,10795057,0
2011-08-09,16.504,17.42,16.054,17.392,11100579,0
2011-08-10,16.698,17.278,16.504,16.539,8522044,0
2011-08-11,16.618,17.576,16.442,17.217,11475332,0
2011-08-12,17.462,17.665,16.839,16.944,5946167,0
2011-08-15,17.163,17.701,17.12,17.665,4685009,0
2011-08-16,17.472,17.613,17.138,17.18,5847393,0
2011-08-17,17.305,17.49,17.101,17.287,6683432,0
2011-08-18,16.653,16.917,16.373,16.532,9641852,0
2011-08-19,16.327,16.882,16.248,16.522,9017915,0
2011-08-22,16.908,16.926,16.397,16.555,5069155,0
2011-08-23,16.555,17.129,16.485,17.11,4882835,0
2011-08-24,17.059,17.498,16.917,17.217,4174281,0
2011-08-25,17.411,17.586,16.564,16.599,6662477,0
2011-08-26,16.446,17.147,16.191,16.969,4330041,0
2011-08-29,17.314,18.211,17.314,18.142,4532789,0
2011-08-30,18,18.228,17.72,18.07,4539766,0
2011-08-31,18.193,18.505,18.106,18.329,6573425,0
2011-09-01,18.501,18.583,17.975,17.975,3680001,0
2011-09-02,17.518,17.642,17.224,17.224,3814385,0
2011-09-06,16.579,17.093,16.544,17.059,4280089,0
2011-09-07,17.366,17.837,17.253,17.828,3450157,0
2011-09-08,17.527,17.909,17.51,17.561,2510963,0
2011-09-09,17.279,17.484,16.81,16.95,4769885,0
2011-09-12,16.677,17.111,16.474,17.101,4941778,0
2011-09-13,17.208,17.375,17.032,17.27,3456477,0
2011-09-14,17.465,17.579,16.871,17.263,4290426,0
2011-09-15,17.403,17.607,17.199,17.598,2801769,0
2011-09-16,17.767,17.954,17.484,17.739,4691070,0
2011-09-19,17.306,17.748,17.236,17.607,3427485,0
2011-09-20,17.686,18.056,17.561,17.57,3189735,0
2011-09-21,17.553,17.731,16.846,16.855,3671957,0
2011-09-22,16.706,16.706,16.118,16.332,7347484,0
2011-09-23,16.11,16.474,16.031,16.26,5070454,0
2011-09-26,16.491,16.846,16.173,16.818,3548638,0
2011-09-27,17.199,17.767,17.075,17.279,6474700,0
2011-09-28,17.263,17.43,16.67,16.687,4290352,0
2011-09-29,17.075,17.422,16.706,17.111,4188493,0
2011-09-30,16.867,17.08,16.624,16.651,6507554,0
2011-10-03,16.519,16.706,15.829,16.091,6818686,0
2011-10-04,15.872,16.553,15.667,16.509,7101580,0
2011-10-05,16.528,16.792,16.165,16.632,4187612,0
2011-10-06,16.615,17.172,16.481,17.154,4243210,0
2011-10-07,17.306,17.306,16.588,16.615,3840911,0
2011-10-10,16.96,17.351,16.96,17.351,2539876,0
2011-10-11,17.253,17.457,17.101,17.263,3042902,0
2011-10-12,17.492,17.828,17.403,17.537,4184739,0
2011-10-13,17.306,17.375,16.986,17.236,3706017,0
2011-10-14,17.51,17.579,17.13,17.492,3041657,0
2011-10-17,17.323,17.385,16.756,16.792,4454323,0
2011-10-18,16.846,17.659,16.677,17.474,7537008,0
2011-10-19,17.474,17.909,17.315,17.635,4316096,0
2011-10-20,17.57,18.306,17.57,18.209,5247874,0
2011-10-21,18.466,19.085,18.457,19.076,6822301,0
2011-10-24,19.405,20.168,19.263,20.149,7794456,0
2011-10-25,20.02,20.02,19.253,19.326,6980263,0
2011-10-26,19.537,19.768,19.131,19.434,8682896,0
2011-10-27,20.227,20.37,19.874,20.177,6195146,0
2011-10-28,20.067,20.177,19.796,19.981,4392297,0
2011-10-31,19.74,19.74,19.255,19.255,5426789,0
2011-11-01,18.701,19.058,18.515,18.534,5599226,0
2011-11-02,18.916,19.237,18.43,18.749,10454101,0
2011-11-03,18.943,19.157,18.489,19.075,5897876,0
2011-11-04,18.793,19.023,18.597,18.87,4398687,0
2011-11-07,18.89,19.076,18.644,19.067,2147944,0
2011-11-08,19.158,19.405,19.032,19.37,3509731,0
2011-11-09,18.802,18.802,18.024,18.097,5419712,0
2011-11-10,18.434,18.551,17.937,18.337,5197619,0
2011-11-11,18.601,18.89,18.457,18.778,3050841,0
2011-11-14,18.695,18.74,18.42,18.492,3702784,0
2011-11-15,18.484,18.787,18.334,18.42,4711948,0
2011-11-16,18.226,18.316,17.812,17.821,3699787,0
2011-11-17,17.758,17.881,17.27,17.393,4717463,0
2011-11-18,17.57,17.616,17.306,17.589,4308241,0
2011-11-21,17.226,17.403,16.889,17.288,5522549,0
2011-11-22,17.246,17.527,17.164,17.263,3166081,0
2011-11-23,17.083,17.181,16.632,16.632,3091998,0
2011-11-25,16.555,17.152,16.521,16.76,1903857,0
2011-11-28,17.236,17.448,17.042,17.199,4729555,0
2011-11-29,17.297,17.385,17.075,17.236,2272134,0
2011-11-30,17.921,18.29,17.659,18.262,6017460,0
2011-12-01,18.175,18.378,18.031,18.183,3855673,0
2011-12-02,18.31,18.727,18.31,18.383,5574469,0
2011-12-05,18.692,18.746,18.391,18.559,4099291,0
2011-12-06,18.534,18.87,18.434,18.775,3292103,0
2011-12-07,18.727,18.906,18.373,18.802,3404850,0
2011-12-08,18.588,18.597,18.051,18.106,3976424,0
2011-12-09,18.283,18.4,18.043,18.212,3983733,0
2011-12-12,17.91,17.973,17.5,17.659,3845663,0
2011-12-13,17.759,17.919,17.233,17.383,3381128,0
2011-12-14,17.243,17.634,17.243,17.364,3082639,0
2011-12-15,17.686,17.828,17.536,17.626,2877513,0
2011-12-16,17.784,17.891,17.491,17.509,3709539,0
2011-12-19,17.553,17.607,17.065,17.107,3237427,0
2011-12-20,17.447,17.526,17.295,17.483,4190848,0
2011-12-21,17.526,17.569,17.224,17.439,4311625,0
2011-12-22,17.569,17.946,17.491,17.91,3793410,0
2011-12-23,17.964,18.124,17.891,18.051,1736551,0
2011-12-27,18.024,18.212,17.937,17.964,1511024,0
2011-12-28,17.955,17.982,17.553,17.561,1936470,0
2011-12-29,17.616,17.891,17.589,17.749,1940627,0
2011-12-30,17.769,17.806,17.606,17.606,1571844,0
2012-01-03,18.033,18.177,17.901,17.973,4153875,0
2012-01-04,17.847,17.91,17.553,17.561,3800412,0
2012-01-05,17.456,17.659,17.144,17.634,4367763,0
2012-01-06,17.669,17.927,17.509,17.749,3221321,0
2012-01-09,17.314,17.651,17.233,17.626,4263029,0
2012-01-10,17.955,18.114,17.821,18.069,3499612,0
2012-01-11,17.927,18.033,17.855,18.024,2991060,0
2012-01-12,18.088,18.329,17.973,18.32,4736685,0
2012-01-13,18.006,18.202,17.803,18.043,3594211,0
2012-01-17,17.807,18.281,17.681,17.922,4501346,0
2012-01-18,17.838,17.901,17.723,17.864,3892283,0
2012-01-19,17.982,18.078,17.695,17.732,8082830,0
2012-01-20,17.739,18.283,17.686,18.161,7517705,0
2012-01-23,18.185,18.462,18.069,18.256,2335173,0
2012-01-24,18.088,18.265,17.955,18.185,1971143,0
2012-01-25,18.114,18.489,18.078,18.462,3064438,0
2012-01-26,18.524,18.524,18.293,18.4,2829162,0
2012-01-27,18.256,18.32,17.873,18.078,3955057,0
2012-01-30,17.873,17.919,17.678,17.838,2580235,0
2012-01-31,17.977,18.128,17.823,18.054,3585740,0
2012-02-01,18.229,18.766,18.22,18.622,4134982,0
2012-02-02,18.701,18.879,18.605,18.793,5468627,0
2012-02-03,18.988,19.058,18.641,18.72,5396590,0
2012-02-06,18.641,18.811,18.515,18.682,1708086,0
2012-02-07,18.522,18.962,18.432,18.906,2923509,0
2012-02-08,18.879,19.076,18.664,18.672,3739358,0
2012-02-09,18.691,18.914,18.422,18.71,3833179,0
2012-02-10,17.561,17.998,17.056,17.161,22718047,0
2012-02-13,17.295,17.34,16.806,16.974,14810676,0
2012-02-14,16.833,17.224,16.796,17.196,7063493,0
2012-02-15,17.206,17.374,17.081,17.374,5702982,0
2012-02-16,17.374,17.891,17.331,17.776,6340405,0
2012-02-17,17.828,17.919,17.616,17.759,3560624,0
2012-02-21,17.864,18.051,17.838,18.043,3446966,0
2012-02-22,18.078,18.078,17.828,17.855,4827837,0
2012-02-23,17.803,18.275,17.784,18.006,4198364,0
2012-02-24,18.002,18.198,17.85,17.886,3664825,0
2012-02-27,17.776,18.301,17.732,18.097,4483136,0
2012-02-28,18.212,18.383,18.015,18.356,4807205,0
2012-02-29,18.433,18.614,18.381,18.524,6632573,0
2012-03-01,18.569,18.784,18.534,18.674,4778094,0
2012-03-02,18.629,18.765,18.611,18.719,3585652,0
2012-03-05,18.639,18.765,18.541,18.577,2774064,0
2012-03-06,18.343,18.38,17.958,18.01,4424915,0
2012-03-07,18.048,18.353,17.977,18.343,4056091,0
2012-03-08,18.45,18.736,18.38,18.7,7135482,0
2012-03-09,18.943,19.122,18.835,18.897,4833457,0
2012-03-12,18.887,19.058,18.842,18.924,1998683,0
2012-03-13,19.031,19.498,18.953,19.479,4185738,0
2012-03-14,19.551,19.721,19.418,19.479,2774914,0
2012-03-15,19.507,19.616,19.399,19.587,2570582,0
2012-03-16,19.64,19.702,19.47,19.578,4469948,0
2012-03-19,19.616,19.626,19.273,19.31,4347720,0
2012-03-20,19.194,19.479,19.141,19.265,3455520,0
2012-03-21,19.31,19.328,18.962,18.962,4272427,0
2012-03-22,18.801,18.835,18.577,18.639,4615804,0
2012-03-23,18.664,18.971,18.603,18.914,5040296,0
2012-03-26,19.158,19.399,19.067,19.399,2715300,0
2012-03-27,19.382,19.389,19.067,19.076,2506293,0
2012-03-28,19.093,19.238,18.924,19.212,3139666,0
2012-03-29,19.024,19.212,18.971,19.158,1896797,0
2012-03-30,19.37,19.522,19.225,19.416,4265643,0
2012-04-02,19.292,19.685,19.246,19.616,3570271,0
2012-04-03,19.542,19.551,19.122,19.282,5473596,0
2012-04-04,19.058,19.238,18.962,19.102,3983981,0
2012-04-05,19.058,19.409,19.015,19.354,1866008,0
2012-04-09,19.112,19.131,18.988,19.076,2462106,0
2012-04-10,19.024,19.04,18.664,18.792,4859224,0
2012-04-11,19.005,19.005,18.835,18.962,3152732,0
2012-04-12,19.005,19.238,18.943,19.22,2144459,0
2012-04-13,19.184,19.184,18.629,18.629,2845040,0
2012-04-16,18.792,19.024,18.647,18.998,2847345,0
2012-04-17,19.112,19.158,18.842,18.87,2956910,0
2012-04-18,18.783,18.792,18.603,18.7,1911139,0
2012-04-19,18.765,19.202,18.745,19.131,4012693,0
2012-04-20,19.212,19.337,19.05,19.141,3223898,0
2012-04-23,18.851,19.005,18.719,18.827,2943810,0
2012-04-24,18.842,19.058,18.835,19.031,1604410,0
2012-04-25,19.176,19.418,19.024,19.372,3253637,0
2012-04-26,19.31,19.756,19.184,19.748,3453011,0
2012-04-27,19.795,19.838,19.246,19.444,2931841,0
2012-04-30,19.37,19.541,19.225,19.251,1808178,0
2012-05-01,19.265,19.712,19.255,19.507,2652040,0
2012-05-02,19.354,19.418,19.168,19.337,2275570,0
2012-05-03,19.379,19.513,19.098,19.098,3517565,0
2012-05-04,18.988,19.058,18.792,18.924,3225674,0
2012-05-07,18.87,19.067,18.765,18.998,3093667,0
2012-05-08,18.827,19.246,18.82,19.093,5783307,0
2012-05-09,19.118,20.27,19.118,19.919,11056191,0
2012-05-10,20.173,20.216,19.72,19.775,4360333,0
2012-05-11,19.587,20.18,19.47,19.803,8131561,0
2012-05-14,19.597,19.721,19.437,19.488,3541059,0
2012-05-15,19.47,19.658,19.3,19.363,2747775,0
2012-05-16,19.437,19.606,19.024,19.024,3940478,0
2012-05-17,18.988,19.015,18.45,18.45,3950102,0
2012-05-18,18.502,18.549,18.174,18.216,4396709,0
2012-05-21,18.002,18.299,17.986,18.198,6800522,0
2012-05-22,18.299,18.422,18.048,18.225,4634999,0
2012-05-23,18.101,18.353,17.832,18.299,3845115,0
2012-05-24,18.343,18.432,18.101,18.299,2541051,0
2012-05-25,18.252,18.363,18.037,18.128,3789454,0
2012-05-29,18.316,18.512,18.252,18.413,3317319,0
2012-05-30,18.234,18.307,17.895,17.941,4006042,0
2012-05-31,17.979,18.376,17.777,18.284,4590350,0
2012-06-01,17.949,17.993,17.606,17.634,4776722,0
2012-06-04,17.726,17.832,17.511,17.546,3843326,0
2012-06-05,17.47,17.723,17.47,17.686,2656483,0
2012-06-06,17.857,18.29,17.805,18.29,3842636,0
2012-06-07,18.488,18.597,18.19,18.225,4079757,0
2012-06-08,18.111,18.3,17.993,18.252,2753106,0
2012-06-11,18.423,18.443,17.94,17.949,3034818,0
2012-06-12,17.957,18.252,17.893,18.166,3249107,0
2012-06-13,18.111,18.262,18.001,18.111,3445174,0
2012-06-14,18.092,18.363,18.054,18.244,2885097,0
2012-06-15,18.327,18.406,18.111,18.317,2735958,0
2012-06-18,18.19,18.336,17.985,18.063,2600884,0
2012-06-19,18.174,18.497,18.073,18.252,3479791,0
2012-06-20,18.3,18.497,18.147,18.433,2344662,0
2012-06-21,18.497,18.551,17.976,18.028,2901760,0
2012-06-22,18.166,18.234,17.985,18.101,1996607,0
2012-06-25,17.839,17.865,17.587,17.74,3372171,0
2012-06-26,17.813,17.985,17.732,17.839,2051889,0
2012-06-27,17.893,18.3,17.839,18.272,1923148,0
2012-06-28,18.101,18.451,18.047,18.443,3095547,0
2012-06-29,18.852,19,18.654,18.935,3690055,0
2012-07-02,19.002,19.137,18.846,18.976,2890227,0
2012-07-03,18.919,19.252,18.909,19.054,1614834,0
2012-07-05,18.976,19.011,18.822,18.855,2441961,0
2012-07-06,18.589,18.795,18.56,18.749,2616228,0
2012-07-09,18.684,18.749,18.406,18.534,2391258,0
2012-07-10,18.514,18.739,18.363,18.443,2522512,0
2012-07-11,18.39,18.722,18.39,18.534,4005412,0
2012-07-12,18.423,18.423,18.166,18.262,2606423,0
2012-07-13,18.262,18.551,18.262,18.406,2716480,0
2012-07-16,18.47,18.56,18.354,18.399,2920937,0
2012-07-17,18.443,18.675,18.381,18.649,3842963,0
2012-07-18,18.574,19.025,18.546,18.793,4798296,0
2012-07-19,18.795,18.846,18.543,18.758,2854108,0
2012-07-20,18.597,18.623,18.327,18.371,2375423,0
2012-07-23,18.037,18.488,17.913,18.423,3480866,0
2012-07-24,18.409,18.428,17.979,18.256,3361830,0
2012-07-25,18.381,18.675,18.327,18.504,2719537,0
2012-07-26,18.815,18.993,18.371,18.504,4477883,0
2012-07-27,18.703,18.901,18.478,18.795,4509369,0
2012-07-30,18.739,18.966,18.667,18.883,2991231,0
2012-07-31,18.82,18.87,18.584,18.584,2635003,0
2012-08-01,18.729,18.749,18.451,18.632,3428477,0
2012-08-02,18.474,18.735,18.447,18.61,4103569,0
2012-08-03,18.873,19.199,18.822,19.081,3756523,0
2012-08-06,19.174,19.343,19.108,19.164,3531941,0
2012-08-07,19.164,19.435,19.164,19.235,2762558,0
2012-08-08,19.937,21.036,19.937,20.504,8242175,0
2012-08-09,20.549,20.864,20.549,20.792,3601994,0
2012-08-10,20.703,20.765,20.486,20.686,2600107,0
2012-08-13,20.657,20.792,20.413,20.459,4215406,0
2012-08-14,20.604,20.755,20.576,20.755,3324277,0
2012-08-15,20.713,20.864,20.676,20.838,2771757,0
2012-08-16,20.874,21.151,20.792,21.114,3105822,0
2012-08-17,21.124,21.179,21.018,21.106,1952253,0
2012-08-20,21.009,21.08,20.819,21.063,2617620,0
2012-08-21,21.106,21.151,20.971,21.036,2598503,0
2012-08-22,21.036,21.09,20.9,20.935,2434674,0
2012-08-23,20.962,20.98,20.728,20.792,2390771,0
2012-08-24,20.761,20.942,20.716,20.907,2221474,0
2012-08-27,20.926,20.999,20.81,20.883,1660977,0
2012-08-28,20.765,20.9,20.703,20.765,1539613,0
2012-08-29,20.755,20.828,20.648,20.746,1186535,0
2012-08-30,20.62,20.719,20.514,20.648,1218719,0
2012-08-31,20.761,20.923,20.724,20.807,1943253,0
2012-09-04,20.788,20.932,20.743,20.916,1731882,0
2012-09-05,20.923,21.025,20.699,20.716,2429798,0
2012-09-06,20.854,21.132,20.807,21.113,2552180,0
2012-09-07,20.482,21.412,20.482,21.385,2951353,0
2012-09-10,21.412,21.566,21.304,21.376,2158517,0
2012-09-11,21.286,21.594,21.242,21.44,3236520,0
2012-09-12,21.594,21.729,21.467,21.539,2789318,0
2012-09-13,21.603,22.254,21.449,22.109,3309128,0
2012-09-14,22.507,22.507,22.109,22.319,3106143,0
2012-09-17,22.29,22.363,22.073,22.138,2520722,0
2012-09-18,22.055,22.082,21.837,21.947,2275368,0
2012-09-19,21.937,22.109,21.929,21.982,2100348,0
2012-09-20,21.793,21.956,21.685,21.956,1636030,0
2012-09-21,22.055,22.099,21.883,21.883,1877123,0
2012-09-24,21.793,22.047,21.773,21.847,1671099,0
2012-09-25,21.956,22.064,21.629,21.638,2406746,0
2012-09-26,21.676,21.773,21.585,21.648,2781741,0
2012-09-27,21.783,21.857,21.585,21.765,2758319,0
2012-09-28,21.705,21.847,21.523,21.729,1998862,0
2012-10-01,21.929,22.146,21.837,21.974,2000960,0
2012-10-02,22.319,22.416,21.947,22.192,2983184,0
2012-10-03,22.271,22.345,22.037,22.198,2508593,0
2012-10-04,22.354,22.597,22.309,22.345,2539522,0
2012-10-05,22.489,22.651,22.416,22.48,2410526,0
2012-10-08,22.424,22.643,22.327,22.552,1350113,0
2012-10-09,22.545,22.643,22.336,22.471,2028785,0
2012-10-10,22.489,22.706,22.471,22.651,2391905,0
2012-10-11,22.788,22.903,22.661,22.894,2084908,0
2012-10-12,22.852,22.894,22.416,22.588,1766872,0
2012-10-15,22.688,22.878,22.545,22.86,1605907,0
2012-10-16,22.987,23.093,22.797,22.815,2218210,0
2012-10-17,22.922,23.049,22.807,23.025,1754895,0
2012-10-18,23.042,23.311,22.96,23.293,2965408,0
2012-10-19,23.23,23.238,22.869,22.996,2136880,0
2012-10-22,22.96,23.121,22.797,23.111,1590623,0
2012-10-23,23.17,23.213,22.706,22.815,2902971,0
2012-10-24,22.894,22.97,22.723,22.76,1823807,0
2012-10-25,22.96,23.103,22.597,22.68,1716462,0
2012-10-26,22.634,22.68,22.183,22.397,2125350,0
2012-10-31,22.545,22.643,21.648,22.373,3062027,0
2012-11-01,22.363,22.715,22.163,22.309,2636032,0
2012-11-02,22.381,22.407,21.222,21.713,5384336,0
2012-11-05,21.269,21.991,21.242,21.901,2270640,0
2012-11-06,21.929,22.407,21.837,22.192,3805349,0
2012-11-07,21.991,22.018,21.53,21.638,2277217,0
2012-11-08,21.638,21.937,21.547,21.809,2854095,0
2012-11-09,21.638,21.966,21.44,21.705,1513816,0
2012-11-12,21.713,21.876,21.547,21.705,1211197,0
2012-11-13,21.539,21.829,21.422,21.476,1266047,0
2012-11-14,21.523,21.638,21.043,21.088,1918608,0
2012-11-15,21.278,21.467,21.088,21.278,2199391,0
2012-11-16,21.278,21.449,20.932,21.44,1987693,0
2012-11-19,21.667,21.829,21.547,21.809,1579386,0
2012-11-20,21.705,21.738,21.404,21.603,2361280,0
2012-11-21,21.705,21.857,21.594,21.837,1140231,0
2012-11-23,21.829,22.028,21.783,22.028,447087,0
2012-11-26,21.867,21.937,21.713,21.837,1304047,0
2012-11-27,21.793,21.867,21.603,21.611,1369994,0
2012-11-28,21.523,21.91,21.348,21.883,1240780,0
2012-11-29,21.982,22.055,21.837,21.883,1096754,0
2012-11-30,21.867,22.099,21.793,21.999,2167851,0
2012-12-03,22.055,22.119,21.893,21.982,1385093,0
2012-12-04,22.009,22.129,21.857,22.009,1427397,0
2012-12-05,22.064,22.651,22.037,22.643,2586114,0
2012-12-06,22.561,22.697,22.407,22.634,1661451,0
2012-12-07,22.715,22.788,22.434,22.688,1641475,0
2012-12-10,22.643,22.95,22.517,22.903,2067245,0
2012-12-11,22.987,22.996,22.579,22.597,3080929,0
2012-12-12,22.706,22.861,22.597,22.616,1796681,0
2012-12-13,22.579,22.715,22.079,22.126,2111455,0
2012-12-14,22.107,22.224,21.889,22.062,2444777,0
2012-12-17,22.145,22.57,22.145,22.561,1520145,0
2012-12-18,22.561,22.798,22.507,22.78,1963050,0
2012-12-19,22.87,22.998,22.525,22.525,2085626,0
2012-12-20,22.552,22.689,22.415,22.597,2358058,0
2012-12-21,22.38,22.489,22.298,22.308,4384807,0
2012-12-24,22.234,22.652,22.19,22.552,978327,0
2012-12-26,22.57,22.652,22.424,22.499,918110,0
2012-12-27,22.479,22.597,22.224,22.516,1668242,0
2012-12-28,22.362,22.652,22.362,22.424,1384559,0
2012-12-31,22.415,22.761,22.317,22.761,2389516,0
2013-01-02,23.181,23.415,22.887,23.008,3850474,0
2013-01-03,23.051,23.241,22.98,23.051,4301757,0
2013-01-04,23.133,23.641,23.086,23.622,2534882,0
2013-01-07,23.487,23.725,23.405,23.588,1755876,0
2013-01-08,23.552,23.56,23.405,23.477,2759307,0
2013-01-09,23.545,24.095,23.487,24.015,3269357,0
2013-01-10,24.17,24.295,23.897,24.124,2956834,0
2013-01-11,24.124,24.205,24.005,24.161,1390500,0
2013-01-14,24.134,24.17,23.841,24.015,3391308,0
2013-01-15,23.897,24.395,23.851,24.386,3005484,0
2013-01-16,24.352,24.423,24.222,24.315,1777697,0
2013-01-17,24.413,24.623,24.268,24.516,2460156,0
2013-01-18,24.706,24.75,24.551,24.722,2486275,0
2013-01-22,24.742,25.114,24.742,24.957,2987245,0
2013-01-23,24.895,25.078,24.642,25.078,2589543,0
2013-01-24,25.078,25.213,24.966,25.014,1822916,0
2013-01-25,25.149,25.241,24.922,25.241,2479215,0
2013-01-28,25.26,25.26,24.86,24.895,2242162,0
2013-01-29,24.895,25.194,24.766,25.186,2297713,0
2013-01-30,25.105,25.341,24.995,25.167,2285422,0
2013-01-31,25.167,25.26,25.023,25.177,1893610,0
2013-02-01,25.305,25.585,25.114,25.496,1844054,0
2013-02-04,25.348,25.376,24.905,24.94,2728896,0
2013-02-05,24.95,25.13,24.914,25.023,2884402,0
2013-02-06,24.922,25.213,24.851,25.177,1971336,0
2013-02-07,25.322,25.404,24.886,25.287,2580930,0
2013-02-08,25.459,26.104,25.45,25.651,5935351,0
2013-02-11,25.659,25.924,25.651,25.713,2895302,0
2013-02-12,25.677,25.986,25.541,25.804,2555677,0
2013-02-13,25.775,26.002,25.749,25.813,1692855,0
2013-02-14,25.784,25.877,25.575,25.631,3574400,0
2013-02-15,25.749,26.113,25.704,26.039,4001633,0
2013-02-19,26.077,26.259,25.967,26.159,3086657,0
2013-02-20,26.159,26.22,25.877,25.914,2535865,0
2013-02-21,25.84,25.877,25.695,25.849,2799111,0
2013-02-22,26.021,26.385,26.021,26.33,2470645,0
2013-02-25,26.458,26.547,25.613,25.613,2358232,0
2013-02-26,25.713,25.886,25.496,25.813,3409815,0
2013-02-27,25.813,26.23,25.686,26.121,3316096,0
2013-02-28,26.131,26.276,26.011,26.011,2506933,0
2013-03-01,25.886,26.259,25.641,26.177,3554801,0
2013-03-04,26.184,26.393,26.058,26.375,2041157,0
2013-03-05,26.531,26.884,26.511,26.766,1785737,0
2013-03-06,26.858,26.938,26.711,26.766,2341597,0
2013-03-07,26.804,26.966,26.703,26.821,2263123,0
2013-03-08,26.966,27.085,26.757,26.938,2648942,0
2013-03-11,26.884,27.03,26.849,27.004,3372152,0
2013-03-12,27.03,27.185,26.994,27.156,2135581,0
2013-03-13,27.137,27.475,27.013,27.376,2684393,0
2013-03-14,27.55,27.752,27.485,27.714,3047448,0
2013-03-15,27.613,27.813,27.523,27.743,3200300,0
2013-03-18,27.358,27.759,27.348,27.631,2202606,0
2013-03-19,27.743,27.786,27.395,27.485,2138075,0
2013-03-20,27.604,27.752,27.494,27.577,3468795,0
2013-03-21,27.411,27.759,27.395,27.558,2145253,0
2013-03-22,27.641,27.723,27.485,27.604,1837798,0
2013-03-25,27.759,27.934,27.513,27.651,1683818,0
2013-03-26,27.759,27.786,27.532,27.604,1945847,0
2013-03-27,27.431,27.696,27.411,27.651,1224493,0
2013-03-28,27.704,27.752,27.532,27.651,2854997,0
2013-04-01,27.696,27.868,27.504,27.604,1779814,0
2013-04-02,27.777,28.206,27.743,28.116,2243513,0
2013-04-03,28.161,28.252,27.786,27.887,3437399,0
2013-04-04,27.887,28.024,27.723,27.906,2919350,0
2013-04-05,27.622,28.125,27.421,28.079,2357999,0
2013-04-08,28.024,28.324,27.968,28.307,2024297,0
2013-04-09,28.381,28.526,28.17,28.371,1860662,0
2013-04-10,28.471,28.59,28.252,28.581,2171247,0
2013-04-11,28.654,28.864,28.59,28.836,1567318,0
2013-04-12,28.707,28.808,28.453,28.553,1763880,0
2013-04-15,28.443,28.471,27.752,27.752,2592617,0
2013-04-16,27.968,28.427,27.823,28.427,1977895,0
2013-04-17,28.272,28.272,27.959,28.098,2140383,0
2013-04-18,28.089,28.151,27.312,27.405,3741347,0
2013-04-19,27.577,27.794,27.494,27.777,1780773,0
2013-04-22,27.851,27.943,27.631,27.859,1112314,0
2013-04-23,28.141,28.388,28.079,28.381,1774544,0
2013-04-24,28.443,28.927,28.388,28.856,1899280,0
2013-04-25,28.891,28.964,28.68,28.754,1206880,0
2013-04-26,28.707,28.772,28.427,28.427,1319087,0
2013-04-29,28.471,28.572,28.381,28.417,1207538,0
2013-04-30,28.371,28.836,28.353,28.417,3085404,0
2013-05-01,28.417,28.599,28.108,28.189,2429830,0
2013-05-02,28.242,28.516,28.015,28.108,3573124,0
2013-05-03,29.374,30.076,28.634,29.41,10357495,0
2013-05-06,29.428,29.457,29.173,29.32,3955483,0
2013-05-07,29.384,29.502,29.237,29.295,3604410,0
2013-05-08,29.265,29.336,29.074,29.127,4190224,0
2013-05-09,29.137,29.329,29.074,29.193,2499337,0
2013-05-10,29.127,29.21,28.918,29.137,1666415,0
2013-05-13,29.127,29.295,29.055,29.265,2523916,0
2013-05-14,29.265,29.903,29.202,29.85,4661988,0
2013-05-15,29.832,29.959,29.592,29.841,1828409,0
2013-05-16,29.859,29.941,29.63,29.803,2046763,0
2013-05-17,29.813,29.903,29.576,29.611,2519549,0
2013-05-20,29.611,29.621,29.329,29.448,2214212,0
2013-05-21,29.438,29.557,29.037,29.247,2278620,0
2013-05-22,29.202,29.51,29.055,29.183,4721380,0
2013-05-23,28.918,29.145,28.791,28.856,2514989,0
2013-05-24,28.664,28.836,28.526,28.745,1876160,0
2013-05-28,29.045,29.193,28.772,29.001,1980481,0
2013-05-29,28.816,28.991,28.572,28.955,2483733,0
2013-05-30,29.055,29.285,28.936,29.193,2161125,0
2013-05-31,29.119,29.228,28.668,28.677,1742966,0
2013-06-03,28.772,28.808,28.07,28.543,2932850,0
2013-06-04,28.49,28.808,28.333,28.626,3403899,0
2013-06-05,28.471,28.581,28.06,28.108,2323398,0
2013-06-06,28.042,28.333,27.896,28.333,1916350,0
2013-06-07,28.49,28.707,28.333,28.572,2454923,0
2013-06-10,28.634,28.808,28.497,28.781,1689035,0
2013-06-11,28.572,28.618,28.116,28.161,2273015,0
2013-06-12,28.253,28.629,28.108,28.272,2128435,0
2013-06-13,28.243,28.748,28.023,28.693,1977993,0
2013-06-14,28.591,28.748,28.363,28.472,1895555,0
2013-06-17,28.629,28.757,28.324,28.536,1639766,0
2013-06-18,28.62,29.059,28.555,29.049,1176372,0
2013-06-19,28.985,29.013,28.253,28.253,2106442,0
2013-06-20,28.023,28.151,27.392,27.482,3106079,0
2013-06-21,27.712,27.75,26.931,27.099,5037007,0
2013-06-24,26.758,27.051,26.475,26.878,3464009,0
2013-06-25,27.089,27.455,26.987,27.282,2875952,0
2013-06-26,27.5,27.722,27.446,27.601,1946155,0
2013-06-27,27.775,28.189,27.767,27.905,2287314,0
2013-06-28,27.821,28.069,27.665,27.792,2886902,0
2013-07-01,27.942,28.334,27.942,28.069,2169799,0
2013-07-02,28.06,28.389,27.811,27.942,2484018,0
2013-07-03,27.703,27.885,27.583,27.731,1100330,0
2013-07-05,27.942,28.098,27.767,28.098,1763652,0
2013-07-08,28.234,28.445,28.189,28.389,1589522,0
2013-07-09,28.601,28.774,28.482,28.729,1396039,0
2013-07-10,28.646,28.738,28.281,28.363,2632674,0
2013-07-11,28.665,28.976,28.418,28.913,1760058,0
2013-07-12,28.839,29.37,28.839,29.342,1630514,0
2013-07-15,29.416,29.729,29.252,29.7,2050103,0
2013-07-16,29.858,29.949,29.307,29.464,1983249,0
2013-07-17,29.527,29.782,29.517,29.608,1725862,0
2013-07-18,29.729,30.013,29.719,29.985,1564569,0
2013-07-19,30.057,30.206,29.921,30.141,1365611,0
2013-07-22,30.094,30.315,30.085,30.278,1044102,0
2013-07-23,30.315,30.362,29.508,29.554,2987487,0
2013-07-24,29.656,29.747,29.079,29.15,2128956,0
2013-07-25,29.089,29.464,28.976,29.444,1586357,0
2013-07-26,29.3,29.563,29.168,29.536,1183617,0
2013-07-29,29.407,29.59,29.333,29.342,2262373,0
2013-07-30,29.114,29.39,28.454,28.794,3482947,0
2013-07-31,28.858,29.049,28.729,28.738,2740764,0
2013-08-01,29.032,29.434,29.013,29.39,2040208,0
2013-08-02,29.29,29.517,29.198,29.29,1580162,0
2013-08-05,29.188,29.307,28.985,29.023,1335578,0
2013-08-06,29.15,29.15,28.665,28.757,2747631,0
2013-08-07,28.637,28.709,28.353,28.601,1613345,0
2013-08-08,28.693,28.709,28.408,28.428,2715939,0
2013-08-09,28.428,28.517,28.179,28.272,2142253,0
2013-08-12,28.116,28.389,28.014,28.17,1142850,0
2013-08-13,28.216,28.445,28.05,28.216,1657067,0
2013-08-14,28.216,28.463,28.17,28.334,2464470,0
2013-08-15,28.098,28.189,27.802,27.84,1246047,0
2013-08-16,27.741,28.108,27.731,27.895,1349869,0
2013-08-19,27.821,27.924,27.583,27.592,1570425,0
2013-08-20,27.683,27.967,27.529,27.867,1353911,0
2013-08-21,27.784,28.151,27.648,27.885,2769722,0
2013-08-22,27.924,28.344,27.915,28.243,1207098,0
2013-08-23,28.344,28.472,28.253,28.344,1126467,0
2013-08-26,28.428,28.482,28.234,28.234,1013527,0
2013-08-27,27.867,27.942,27.583,27.62,1686123,0
2013-08-28,27.583,27.712,27.308,27.392,3435219,0
2013-08-29,27.29,27.62,27.29,27.472,1319919,0
2013-08-30,27.428,27.492,27.025,27.099,3166404,0
2013-09-03,27.545,27.72,27.398,27.618,2430748,0
2013-09-04,27.609,27.894,27.553,27.774,2592346,0
2013-09-05,27.784,27.866,27.636,27.636,1301544,0
2013-09-06,27.8,27.81,27.156,27.443,1290988,0
2013-09-09,27.51,27.784,27.455,27.712,1423208,0
2013-09-10,27.894,28.041,27.83,28.041,1245626,0
2013-09-11,28.088,28.355,28.07,28.162,1880108,0
2013-09-12,28.133,28.171,27.885,27.914,2004049,0
2013-09-13,28.041,28.207,28.014,28.098,1252319,0
2013-09-16,28.235,28.439,28.07,28.346,1825207,0
2013-09-17,28.355,28.586,28.316,28.474,1203292,0
2013-09-18,28.42,29.044,28.364,29.036,2170388,0
2013-09-19,29.054,29.137,28.824,28.908,3200127,0
2013-09-20,28.934,29.119,28.853,28.953,2432093,0
2013-09-23,28.76,28.971,28.704,28.76,1398073,0
2013-09-24,28.732,28.751,28.401,28.42,2468221,0
2013-09-25,28.457,28.613,28.373,28.474,3123641,0
2013-09-26,28.557,28.632,28.355,28.51,1314462,0
2013-09-27,27.904,28.686,27.904,28.548,1478656,0
2013-09-30,28.254,28.41,28.142,28.382,2010898,0
2013-10-01,28.41,28.649,28.364,28.53,1552618,0
2013-10-02,28.382,28.798,28.373,28.788,2361118,0
2013-10-03,28.696,28.741,28.29,28.43,1352613,0
2013-10-04,28.447,28.713,28.391,28.686,1008292,0
2013-10-07,28.539,28.934,27.849,28.649,1402004,0
2013-10-08,28.704,28.723,28.171,28.179,1510600,0
2013-10-09,28.244,28.254,27.967,28.162,1683521,0
2013-10-10,28.493,28.806,28.484,28.806,1778669,0
2013-10-11,28.723,28.934,28.668,28.824,1964935,0
2013-10-14,28.659,28.981,28.659,28.962,1323066,0
2013-10-15,28.962,29.027,28.594,28.623,1295170,0
2013-10-16,28.824,29.277,28.824,29.267,1282532,0
2013-10-17,29.084,29.561,29.064,29.534,1164339,0
2013-10-18,29.689,29.707,29.387,29.543,1334772,0
2013-10-21,29.596,29.654,29.321,29.348,1262960,0
2013-10-22,29.441,29.727,29.441,29.596,2128231,0
2013-10-23,29.489,29.497,29.084,29.211,1381309,0
2013-10-24,29.238,29.431,29.228,29.421,1373478,0
2013-10-25,29.377,29.387,29.093,29.174,1006139,0
2013-10-28,29.103,29.145,28.953,29.064,4331711,0
2013-10-29,29.145,29.184,29.008,29.054,2808153,0
2013-10-30,29.084,29.084,28.649,28.677,2967964,0
2013-10-31,27.8,28.179,27.654,28.152,6313670,0
2013-11-01,28.152,28.189,27.791,27.923,3753369,0
2013-11-04,27.885,28.098,27.654,28.098,1738607,0
2013-11-05,28.088,28.346,28.004,28.207,2106702,0
2013-11-06,28.439,28.548,28.316,28.391,2883862,0
2013-11-07,28.501,28.64,28.316,28.326,2706729,0
2013-11-08,28.326,28.798,28.316,28.778,1836941,0
2013-11-11,28.833,28.962,28.723,28.943,2229907,0
2013-11-12,28.853,28.908,28.355,28.447,2590403,0
2013-11-13,28.207,28.603,28.207,28.594,2745429,0
2013-11-14,28.686,28.953,28.64,28.861,1534690,0
2013-11-15,28.833,28.943,28.741,28.908,2068676,0
2013-11-18,28.861,29.145,28.861,28.934,1684471,0
2013-11-19,28.539,29.027,28.539,28.732,2014753,0
2013-11-20,28.88,28.908,28.42,28.474,1915202,0
2013-11-21,28.594,28.981,28.567,28.824,1351976,0
2013-11-22,28.824,29.074,28.824,29.054,1945695,0
2013-11-25,29.164,29.267,29.127,29.155,1435867,0
2013-11-26,29.054,29.616,29.054,29.616,3305479,0
2013-11-27,29.626,29.707,29.48,29.561,1310838,0
2013-11-29,29.606,29.737,29.441,29.461,862273,0
2013-12-02,28.316,28.981,28.254,28.713,3984553,0
2013-12-03,28.603,28.677,28.299,28.42,3957830,0
2013-12-04,28.273,28.364,28.004,28.244,3558205,0
2013-12-05,28.108,28.264,27.976,28.033,1925404,0
2013-12-06,28.355,28.42,28.217,28.316,1783212,0
2013-12-09,28.43,28.576,28.43,28.493,2051260,0
2013-12-10,28.447,28.623,28.29,28.29,2068521,0
2013-12-11,28.326,28.374,27.756,27.788,3041870,0
2013-12-12,27.756,27.921,27.67,27.67,1853489,0
2013-12-13,27.756,27.763,27.403,27.43,2118035,0
2013-12-16,27.633,27.699,27.43,27.643,3652258,0
2013-12-17,27.66,27.949,27.605,27.798,2303348,0
2013-12-18,27.818,28.326,27.788,28.299,2784438,0
2013-12-19,28.235,28.531,28.217,28.439,1880455,0
2013-12-20,28.466,28.79,28.466,28.772,2801738,0
2013-12-23,28.947,29.058,28.902,28.993,1812988,0
2013-12-24,28.983,29.198,28.983,29.178,420646,0
2013-12-26,29.301,29.409,29.253,29.326,773791,0
2013-12-27,29.363,29.437,29.224,29.317,756710,0
2013-12-30,29.353,29.585,29.353,29.502,1077727,0
2013-12-31,29.577,29.632,29.409,29.457,1245958,0
2014-01-02,29.333,29.467,28.883,28.911,2191861,0
2014-01-03,28.937,29.039,28.475,28.502,2715821,0
2014-01-06,28.531,28.698,28.069,28.097,3345769,0
2014-01-07,28.199,28.402,27.931,28.097,3051947,0
2014-01-08,28.097,28.116,27.949,28.116,3276877,0
2014-01-09,28.179,28.225,28.022,28.124,1953441,0
2014-01-10,28.151,28.273,28.022,28.141,1763419,0
2014-01-13,28.032,28.132,27.595,27.624,2344647,0
2014-01-14,27.699,27.957,27.679,27.873,1931640,0
2014-01-15,27.921,27.984,27.699,27.708,2252569,0
2014-01-16,27.651,27.781,27.485,27.736,2306644,0
2014-01-17,27.726,27.726,27.587,27.699,2251904,0
2014-01-21,27.798,27.965,27.66,27.957,2288676,0
2014-01-22,27.984,28.116,27.856,28.069,1866745,0
2014-01-23,27.837,27.949,27.494,27.524,2926486,0
2014-01-24,27.244,27.291,26.607,26.654,4527818,0
2014-01-27,26.69,26.773,26.302,26.469,3646813,0
2014-01-28,26.513,27.337,26.513,27.283,3340287,0
2014-01-29,27.016,27.181,26.654,26.699,2528196,0
2014-01-30,26.93,27.151,26.792,27.079,1323572,0
2014-01-31,26.671,26.883,26.524,26.588,1524385,0
2014-02-03,26.588,26.598,25.83,25.904,2647185,0
2014-02-04,26.051,26.162,25.838,25.96,2187363,0
2014-02-05,25.867,26.041,25.709,25.867,2824584,0
2014-02-06,26.004,26.459,25.968,26.422,2446483,0
2014-02-07,26.54,26.734,26.293,26.707,1918786,0
2014-02-10,26.671,26.847,26.549,26.812,1747809,0
2014-02-11,26.812,27.2,26.717,27.125,2047245,0
2014-02-12,26.939,26.967,26.69,26.83,2650439,0
2014-02-13,26.505,26.754,26.44,26.717,3176423,0
2014-02-14,26.654,27.106,26.646,27.041,1945956,0
2014-02-18,27.115,27.291,27.098,27.209,1519616,0
2014-02-19,27.088,27.337,26.883,26.912,1333356,0
2014-02-20,26.976,27.171,26.764,27.106,1101892,0
2014-02-21,27.2,27.319,26.976,27.234,1892070,0
2014-02-24,27.227,27.633,27.171,27.504,2142369,0
2014-02-25,27.449,27.514,27.227,27.356,1882877,0
2014-02-26,27.43,27.633,27.274,27.587,2429873,0
2014-02-27,27.542,27.828,27.494,27.708,1833973,0
2014-02-28,27.727,28.151,27.727,28.124,2685476,0
2014-03-03,27.763,27.949,27.736,27.856,1977831,0
2014-03-04,28.161,28.217,28.003,28.097,2284873,0
2014-03-05,28.049,28.225,27.902,28.107,2557526,0
2014-03-06,28.189,28.596,28.116,28.392,2497447,0
2014-03-07,28.493,28.641,28.263,28.402,2053426,0
2014-03-10,27.965,28.466,27.965,28.439,2010356,0
2014-03-11,28.475,28.502,28.116,28.161,1986841,0
2014-03-12,28.132,28.235,27.965,28.179,1635416,0
2014-03-13,28.3,28.403,27.788,27.826,3458006,0
2014-03-14,27.771,28.199,27.771,27.871,3337733,0
2014-03-17,28.04,28.264,27.965,28.179,1486186,0
2014-03-18,28.207,28.412,28.207,28.327,1316781,0
2014-03-19,28.393,28.431,28.012,28.17,1414185,0
2014-03-20,28.087,28.356,28.031,28.291,1016587,0
2014-03-21,28.561,28.82,28.347,28.412,3827743,0
2014-03-24,28.495,28.598,28.337,28.337,1672999,0
2014-03-25,28.487,28.634,28.393,28.449,1782580,0
2014-03-26,28.58,28.664,28.254,28.317,2009219,0
2014-03-27,28.57,28.57,28.012,28.116,1860441,0
2014-03-28,28.366,28.533,28.199,28.477,1979994,0
2014-03-31,28.664,29.093,28.644,29.063,3964551,0
2014-04-01,29.145,29.202,28.728,28.811,2206212,0
2014-04-02,28.784,29.007,28.774,28.896,1431461,0
2014-04-03,28.979,29.229,28.877,29.212,1465684,0
2014-04-04,29.398,29.583,29.016,29.026,2226560,0
2014-04-07,28.97,29.111,28.691,28.718,2654496,0
2014-04-08,28.664,28.932,28.561,28.83,2910580,0
2014-04-09,28.951,29.026,28.794,28.951,2419453,0
2014-04-10,28.998,29.026,28.523,28.523,1859043,0
2014-04-11,29.036,29.036,28.403,28.784,2839521,0
2014-04-14,29.073,29.111,28.654,28.887,1605185,0
2014-04-15,29.026,29.212,28.83,29.137,2402490,0
2014-04-16,29.314,29.333,28.877,29.007,2756126,0
2014-04-17,28.998,29.119,28.868,29.043,1457451,0
2014-04-21,28.998,29.043,28.877,28.97,710851,0
2014-04-22,28.979,29.119,28.896,28.998,1281986,0
2014-04-23,29.016,29.333,28.542,29.249,1359976,0
2014-04-24,29.36,29.398,29.184,29.34,872102,0
2014-04-25,29.305,29.407,29.111,29.194,912336,0
2014-04-28,29.678,29.752,28.941,29.174,1956261,0
2014-04-29,29.239,29.424,29.229,29.35,1090767,0
2014-04-30,29.298,29.34,28.979,29.155,2205528,0
2014-05-01,29.229,29.575,29.174,29.528,1995689,0
2014-05-02,29.508,30.179,29.35,29.601,2678412,0
2014-05-05,29.518,29.87,29.416,29.703,2279316,0
2014-05-06,29.575,29.659,29.424,29.583,2454801,0
2014-05-07,29.63,29.993,29.63,29.743,2841421,0
2014-05-08,29.77,30.094,29.733,29.88,1910930,0
2014-05-09,29.88,29.947,29.583,29.797,1547859,0
2014-05-12,29.908,30.208,29.89,30.094,2206541,0
2014-05-13,30.104,30.337,30.085,30.29,2252923,0
2014-05-14,30.281,30.281,29.88,29.974,1865534,0
2014-05-15,29.826,29.826,29.518,29.723,2999390,0
2014-05-16,29.743,29.88,29.518,29.836,2049142,0
2014-05-19,29.797,30.003,29.723,29.974,2296673,0
2014-05-20,29.918,30.094,29.899,30.012,1980387,0
2014-05-21,30.094,30.208,29.965,30.085,1038619,0
2014-05-22,30.085,30.29,30.039,30.179,1175170,0
2014-05-23,30.075,30.357,30.075,30.199,1084969,0
2014-05-27,30.309,30.347,30.17,30.179,1182045,0
2014-05-28,30.179,30.226,30.032,30.075,1342128,0
2014-05-29,30.104,30.226,30.012,30.094,1312434,0
2014-05-30,30.066,30.261,30.048,30.189,1442971,0
2014-06-02,30.327,30.366,30.075,30.217,1046056,0
2014-06-03,30.133,30.142,29.993,30.114,883517,0
2014-06-04,30.542,30.859,30.411,30.84,3147816,0
2014-06-05,30.803,30.932,30.616,30.755,1778341,0
2014-06-06,30.793,31.044,30.793,30.941,1416506,0
2014-06-09,30.894,31.072,30.793,30.821,1477936,0
2014-06-10,30.718,30.932,30.645,30.84,923562,0
2014-06-11,30.831,30.849,30.568,30.625,1311021,0
2014-06-12,30.644,30.783,30.475,30.521,1817799,0
2014-06-13,30.605,30.717,30.465,30.663,1147989,0
2014-06-16,30.568,30.615,30.383,30.475,1748054,0
2014-06-17,30.418,30.568,30.373,30.55,1639202,0
2014-06-18,30.531,30.654,30.383,30.634,1197005,0
2014-06-19,30.605,30.735,30.511,30.726,1321394,0
2014-06-20,30.793,30.894,30.625,30.654,2225000,0
2014-06-23,30.644,30.903,30.615,30.698,938472,0
2014-06-24,30.596,30.821,30.55,30.596,949450,0
2014-06-25,30.484,30.707,30.418,30.54,966144,0
2014-06-26,30.511,30.559,30.157,30.409,854683,0
2014-06-27,30.373,30.531,30.324,30.428,1401080,0
2014-06-30,30.438,30.625,30.324,30.588,1283751,0
2014-07-01,30.765,31.027,30.765,30.884,1094676,0
2014-07-02,30.876,31,30.726,30.735,1522599,0
2014-07-03,30.812,31.054,30.812,30.99,709278,0
2014-07-07,30.868,31.148,30.821,31.073,1555777,0
2014-07-08,30.98,31.017,30.735,30.859,2462518,0
2014-07-09,30.868,31.204,30.868,31.204,1612349,0
2014-07-10,30.98,31.186,30.735,31.139,2297430,0
2014-07-11,31.119,31.681,31.082,31.624,2254755,0
2014-07-14,31.801,31.989,31.746,31.774,1593724,0
2014-07-15,31.811,32.129,31.791,31.923,1627881,0
2014-07-16,31.989,32.071,31.884,31.961,1448552,0
2014-07-17,31.821,32.062,31.531,31.605,2995861,0
2014-07-18,31.634,31.672,31.428,31.531,1588611,0
2014-07-21,31.531,31.539,31.25,31.335,2170667,0
2014-07-22,31.326,31.39,31.186,31.335,1606459,0
2014-07-23,31.269,31.568,31.269,31.531,1089185,0
2014-07-24,31.539,31.549,31.297,31.372,1943704,0
2014-07-25,31.196,31.24,30.876,30.884,2300895,0
2014-07-28,30.849,31.045,30.717,30.849,2527734,0
2014-07-29,32.857,33.194,31.288,31.307,5183055,0
2014-07-30,31.456,31.456,30.717,30.735,2842405,0
2014-07-31,30.475,30.726,30.09,30.129,2829607,0
2014-08-01,29.98,30.511,29.961,30.391,2786499,0
2014-08-04,30.316,30.391,29.961,30.249,3725968,0
2014-08-05,30.223,30.232,29.943,30.036,2115717,0
2014-08-06,29.999,30.129,29.952,30.018,1889554,0
2014-08-07,30.167,30.223,29.85,29.894,1592153,0
2014-08-08,29.933,30.157,29.746,30.062,1685728,0
2014-08-11,30.186,30.186,29.989,30.036,2459160,0
2014-08-12,30.008,30.223,30.008,30.129,3219496,0
2014-08-13,30.278,30.278,30.071,30.129,4609362,0
2014-08-14,30.176,30.735,30.148,30.671,2413227,0
2014-08-15,30.821,31.008,30.465,30.803,5107223,0
2014-08-18,31.008,31.176,30.99,31.073,1468462,0
2014-08-19,31.027,31.269,31.027,31.157,1094148,0
2014-08-20,31.157,31.353,31.11,31.212,1142267,0
2014-08-21,31.317,31.624,31.212,31.531,1145614,0
2014-08-22,31.495,31.605,31.39,31.428,992852,0
2014-08-25,31.559,31.774,31.446,31.707,1054076,0
2014-08-26,31.691,31.884,31.681,31.726,782830,0
2014-08-27,31.663,31.961,31.663,31.923,1301331,0
2014-08-28,31.774,32.027,31.726,31.841,827079,0
2014-08-29,31.85,32.045,31.811,31.942,907566,0
2014-09-02,32.081,32.185,31.923,31.961,1429742,0
2014-09-03,32.147,32.316,31.831,31.866,1132041,0
2014-09-04,31.933,32.101,31.707,31.746,1167480,0
2014-09-05,31.691,31.933,31.614,31.821,1408272,0
2014-09-08,31.831,31.866,31.531,31.746,1150184,0
2014-09-09,31.634,31.653,31.372,31.504,1176933,0
2014-09-10,31.531,31.681,31.419,31.568,1143925,0
2014-09-11,31.549,31.707,31.418,31.644,976991,0
2014-09-12,31.531,31.596,31.306,31.389,1719512,0
2014-09-15,31.38,31.692,31.306,31.495,1452885,0
2014-09-16,31.504,31.775,31.427,31.539,1387955,0
2014-09-17,31.539,31.699,31.465,31.504,1455317,0
2014-09-18,31.699,32.001,31.692,31.962,1632848,0
2014-09-19,32.074,32.123,31.851,31.962,2208059,0
2014-09-22,31.925,32.001,31.699,31.707,1418547,0
2014-09-23,31.624,31.653,31.239,31.239,1413606,0
2014-09-24,31.21,31.766,31.194,31.717,1348447,0
2014-09-25,31.586,31.673,31.277,31.277,1947200,0
2014-09-26,31.316,31.539,31.174,31.362,1717109,0
2014-09-29,31.194,31.316,31.118,31.21,1795620,0
2014-09-30,31.202,31.296,31.08,31.146,1341687,0
2014-10-01,31.146,31.334,31.006,31.137,2807751,0
2014-10-02,31.08,31.325,30.9,31.184,1818382,0
2014-10-03,31.325,31.586,31.287,31.549,2639029,0
2014-10-06,31.455,31.512,31.202,31.296,2021759,0
2014-10-07,31.127,31.296,30.855,30.865,2162885,0
2014-10-08,30.9,31.184,30.799,31.174,3806502,0
2014-10-09,31.296,31.296,30.506,30.563,2375200,0
2014-10-10,30.659,30.919,30.46,30.469,1855076,0
2014-10-13,30.386,30.61,30.038,30.046,1882838,0
2014-10-14,30.234,30.526,30.141,30.234,2162206,0
2014-10-15,29.915,29.935,28.948,29.886,5997749,0
2014-10-16,29.426,30.261,29.418,30.151,3488121,0
2014-10-17,30.358,30.422,30.073,30.271,2016107,0
2014-10-20,30.151,30.497,30.141,30.46,1255656,0
2014-10-21,30.563,30.732,30.45,30.629,5078267,0
2014-10-22,30.799,30.855,30.61,30.62,4134584,0
2014-10-23,30.836,30.882,30.432,30.497,2400701,0
2014-10-24,30.488,30.958,30.441,30.751,3591640,0
2014-10-27,30.751,31.155,30.526,31.098,4527625,0
2014-10-28,31.707,31.707,31.194,31.398,3971969,0
2014-10-29,31.389,31.512,31.174,31.362,2136299,0
2014-10-30,31.325,31.766,31.258,31.586,2815236,0
2014-10-31,31.962,31.972,31.747,31.812,2500576,0
2014-11-03,31.756,31.877,31.653,31.792,1588199,0
2014-11-04,31.832,32.065,31.747,32.057,2029250,0
2014-11-05,32.037,32.347,31.436,32.301,1816199,0
2014-11-06,32.273,32.384,32.114,32.244,1352124,0
2014-11-07,32.196,32.292,32.132,32.263,1250645,0
2014-11-10,32.263,32.432,32.179,32.364,1412743,0
2014-11-11,32.461,32.525,32.364,32.424,1264478,0
2014-11-12,32.32,32.552,32.301,32.525,1829953,0
2014-11-13,32.582,32.62,32.32,32.508,1576670,0
2014-11-14,32.488,32.63,32.374,32.452,1501606,0
2014-11-17,32.347,32.602,32.311,32.552,1649683,0
2014-11-18,32.542,32.818,32.525,32.703,1518086,0
2014-11-19,32.64,32.863,32.602,32.828,1883190,0
2014-11-20,32.721,32.996,32.668,32.996,1326200,0
2014-11-21,33.278,33.297,33.137,33.249,1858725,0
2014-11-24,33.317,33.417,33.164,33.387,1491510,0
2014-11-25,33.407,33.456,33.199,33.361,1126223,0
2014-11-26,33.446,33.446,33.219,33.407,1078043,0
2014-11-28,33.514,33.654,33.287,33.352,895081,0
2014-12-01,33.268,33.407,33.127,33.209,1835335,0
2014-12-02,33.192,33.352,33.164,33.229,1947206,0
2014-12-03,33.278,33.548,33.239,33.504,1573381,0
2014-12-04,33.504,33.682,33.446,33.585,1384513,0
2014-12-05,33.701,33.878,33.524,33.576,1483870,0
2014-12-08,33.558,34.132,33.558,34.083,1520635,0
2014-12-09,33.803,33.878,33.446,33.765,1561269,0
2014-12-10,33.644,33.785,33.239,33.268,1498012,0
2014-12-11,33.438,33.805,33.192,33.278,2360757,0
2014-12-12,33.146,33.344,32.748,32.758,1733619,0
2014-12-15,32.927,33.156,32.494,32.728,1890557,0
2014-12-16,32.589,33.577,32.569,33.022,2801959,0
2014-12-17,32.013,32.041,31.014,31.75,10162726,0
2014-12-18,31.353,31.845,31.127,31.277,8110360,0
2014-12-19,31.513,31.787,31.428,31.636,6494024,0
2014-12-22,31.871,32.117,31.598,32.06,3925882,0
2014-12-23,32.098,32.569,32.041,32.42,2370360,0
2014-12-24,32.438,32.539,32.211,32.315,851994,0
2014-12-26,32.361,32.486,32.296,32.296,1201187,0
2014-12-29,32.268,32.7,32.268,32.539,1437205,0
2014-12-30,32.569,32.836,32.438,32.778,1823355,0
2014-12-31,32.768,32.881,32.41,32.42,1536134,0
2015-01-02,32.539,32.709,32.164,32.494,2060944,0
2015-01-05,32.296,32.748,32.051,32.692,4670718,0
2015-01-06,32.683,33.03,32.569,32.853,6855213,0
2015-01-07,32.836,33.079,32.609,32.871,4072485,0
2015-01-08,33.127,33.587,33.127,33.408,3125530,0
2015-01-09,33.199,34.276,33.164,33.844,13683608,0
2015-01-12,33.684,33.739,33.209,33.524,4885037,0
2015-01-13,33.711,34.041,33.287,33.559,7749673,0
2015-01-14,33.249,33.344,32.796,33.258,3337829,0
2015-01-15,33.164,33.268,32.862,33.06,2520045,0
2015-01-16,33.079,33.532,32.937,33.515,2400474,0
2015-01-20,33.539,33.626,32.806,32.967,2842295,0
2015-01-21,32.976,33.06,32.7,32.881,1895271,0
2015-01-22,33.098,33.824,32.9,33.767,2049298,0
2015-01-23,33.757,33.787,33.408,33.418,1226496,0
2015-01-26,33.428,33.636,33.287,33.617,1119034,0
2015-01-27,33.515,33.767,33.344,33.646,1840732,0
2015-01-28,33.729,33.757,32.976,32.995,3040919,0
2015-01-29,32.937,33.127,32.627,33.022,2247776,0
2015-01-30,32.675,32.967,32.448,32.529,3385412,0
2015-02-02,32.609,33.209,32.268,33.209,3251653,0
2015-02-03,33.626,33.871,32.806,33.146,3821575,0
2015-02-04,32.967,33.674,32.957,33.587,3409411,0
2015-02-05,33.636,33.985,33.532,33.966,2229436,0
2015-02-06,34.069,34.126,33.674,33.767,2718132,0
2015-02-09,33.711,33.739,33.297,33.674,1640245,0
2015-02-10,33.656,33.757,33.408,33.719,2016620,0
2015-02-11,33.476,33.824,33.428,33.694,1853948,0
2015-02-12,33.694,33.805,33.457,33.777,2300960,0
2015-02-13,33.711,33.815,33.505,33.711,1316972,0
2015-02-17,33.824,33.824,33.549,33.656,2373876,0
2015-02-18,33.656,33.656,33.297,33.532,2194261,0
2015-02-19,33.418,33.515,33.136,33.278,3104628,0
2015-02-20,33.183,33.398,32.836,33.344,2890414,0
2015-02-23,33.278,33.307,33.098,33.239,2603451,0
2015-02-24,33.249,33.729,33.229,33.664,2094524,0
2015-02-25,33.577,33.767,33.577,33.636,2817821,0
2015-02-26,33.505,33.976,33.457,33.853,2408198,0
2015-02-27,33.767,34.239,33.757,34.145,4429127,0
2015-03-02,34.05,34.483,34.004,34.465,4127524,0
2015-03-03,34.106,34.447,34.004,34.165,3340548,0
2015-03-04,34.06,34.589,34.032,34.57,6988444,0
2015-03-05,34.589,34.653,34.39,34.626,3627858,0
2015-03-06,34.473,34.768,34.362,34.58,5492624,0
2015-03-09,34.465,34.56,34.285,34.362,2880638,0
2015-03-10,33.957,33.985,33.626,33.646,4462226,0
2015-03-11,33.587,33.872,33.524,33.719,2738427,0
2015-03-12,33.948,34.327,33.938,34.298,2107381,0
2015-03-13,34.186,34.327,34.016,34.288,2157726,0
2015-03-16,34.422,34.914,34.413,34.848,2050178,0
2015-03-17,34.631,35,34.517,34.896,1896084,0
2015-03-18,34.877,35.076,34.658,34.991,3858135,0
2015-03-19,35.027,35.095,34.678,34.724,2191290,0
2015-03-20,34.828,35.114,34.706,35.076,2923865,0
2015-03-23,35.162,35.266,35.027,35.133,1518133,0
2015-03-24,35.037,35.266,35.018,35.246,2565547,0
2015-03-25,35.275,35.303,35.008,35.056,3556913,0
2015-03-26,34.924,35.018,34.896,34.896,2704546,0
2015-03-27,34.838,35.027,34.724,34.972,2436361,0
2015-03-30,35.018,35.483,35.018,35.369,1642041,0
2015-03-31,35.123,35.171,34.867,34.867,3077210,0
2015-04-01,34.953,35.133,34.734,34.953,1978197,0
2015-04-02,34.943,35.152,34.886,35.133,1750117,0
2015-04-06,34.972,35.387,34.924,35.343,1070631,0
2015-04-07,35.606,35.776,35.369,35.377,2417384,0
2015-04-08,35.473,35.928,35.463,35.692,2462324,0
2015-04-09,35.853,36.071,35.776,35.928,2983939,0
2015-04-10,35.721,35.919,35.721,35.872,1369951,0
2015-04-13,35.748,36.062,35.702,35.976,1592541,0
2015-04-14,35.823,36.062,35.757,36.032,2074664,0
2015-04-15,36.032,36.251,35.995,36.004,1915969,0
2015-04-16,35.823,35.995,35.796,35.823,1620082,0
2015-04-17,35.577,35.596,35.236,35.343,1819143,0
2015-04-20,35.323,35.683,35.256,35.567,1905975,0
2015-04-21,35.463,35.541,35.076,35.323,2612555,0
2015-04-22,34.982,35.343,34.896,35.162,4672734,0
2015-04-23,34.962,35.805,34.962,35.738,4605910,0
2015-04-24,35.919,35.966,35.643,35.805,2740119,0
2015-04-27,35.9,36.117,35.814,35.823,4974465,0
2015-04-28,35.776,36.203,35.446,35.446,16447977,0
2015-04-29,35.352,35.513,34.858,35.066,4353870,0
2015-04-30,35.606,35.606,34.612,35.133,6164043,0
2015-05-01,35.236,35.387,34.934,35.047,3177593,0
2015-05-04,35.114,35.313,34.972,35.293,3337490,0
2015-05-05,35.18,35.246,34.867,34.905,2676685,0
2015-05-06,34.934,34.972,34.441,34.648,4255218,0
2015-05-07,34.724,34.896,34.545,34.773,3172891,0
2015-05-08,35,35.171,34.819,35.037,2730088,0
2015-05-11,35,35.056,34.783,34.858,3264136,0
2015-05-12,34.819,34.953,34.422,34.905,4874010,0
2015-05-13,34.886,35.066,34.828,34.982,3682990,0
2015-05-14,35.095,35.343,35.076,35.323,2510241,0
2015-05-15,35.377,35.559,35.275,35.463,2402962,0
2015-05-18,35.406,35.683,35.114,35.586,2835591,0
2015-05-19,35.615,35.721,35.446,35.643,3284859,0
2015-05-20,35.653,35.9,35.606,35.786,2801684,0
2015-05-21,35.673,35.738,35.416,35.473,2240683,0
2015-05-22,35.473,35.9,35.454,35.776,2874472,0
2015-05-26,35.692,35.976,35.635,35.91,3341577,0
2015-05-27,35.919,36.023,35.738,35.814,3051361,0
2015-05-28,35.748,35.882,35.463,35.643,3251242,0
2015-05-29,35.596,36.023,35.577,35.702,7241535,0
2015-06-01,35.805,35.91,35.513,35.643,2577846,0
2015-06-02,35.513,35.567,35.313,35.426,2187775,0
2015-06-03,35.436,35.796,35.406,35.712,2655152,0
2015-06-04,35.352,35.767,35.343,35.369,2082790,0
2015-06-05,35.523,35.673,35.037,35.095,2120997,0
2015-06-08,35.217,35.396,34.848,34.867,3521979,0
2015-06-09,34.81,35.095,34.801,34.953,3176275,0
2015-06-10,35.114,35.757,35.105,35.692,3074885,0
2015-06-11,35.824,36.272,35.815,36.005,2778258,0
2015-06-12,35.776,35.919,35.712,35.748,2358645,0
2015-06-15,35.531,35.776,35.463,35.55,2227802,0
2015-06-16,35.596,36.054,35.512,36.034,1973787,0
2015-06-17,36.064,36.272,35.977,36.119,2607827,0
2015-06-18,36.254,36.766,36.254,36.699,2826636,0
2015-06-19,36.576,36.834,36.453,36.491,7131115,0
2015-06-22,36.682,36.9,36.501,36.643,1878363,0
2015-06-23,36.3,36.709,36.281,36.396,3417787,0
2015-06-24,36.415,36.491,35.977,36.044,2291911,0
2015-06-25,36.128,36.186,35.73,35.767,3116697,0
2015-06-26,35.938,35.996,35.73,35.854,3323209,0
2015-06-29,35.083,35.721,35.083,35.264,2978708,0
2015-06-30,35.615,35.712,35.244,35.395,2717919,0
2015-07-01,36.405,36.605,35.967,36.128,4983394,0
2015-07-02,36.357,36.376,35.834,35.919,3026209,0
2015-07-06,35.615,36.064,35.566,35.873,2789536,0
2015-07-07,35.844,36.054,35.586,36.015,2734887,0
2015-07-08,36.044,36.044,35.472,35.55,2718598,0
2015-07-09,36.101,36.501,35.331,35.566,4133910,0
2015-07-10,35.911,36.434,35.824,36.119,1990183,0
2015-07-13,36.235,36.51,36.148,36.29,2612032,0
2015-07-14,36.167,36.548,36.167,36.519,2342057,0
2015-07-15,36.425,36.586,36.339,36.444,1749409,0
2015-07-16,36.528,36.699,36.29,36.386,1455353,0
2015-07-17,36.254,36.386,36.109,36.215,2030435,0
2015-07-20,36.225,36.348,35.996,36.101,1535123,0
2015-07-21,36.119,36.244,35.815,35.929,1814149,0
2015-07-22,35.738,36.167,35.73,35.957,2227802,0
2015-07-23,35.834,36.044,35.834,35.938,2156023,0
2015-07-24,35.967,36.119,35.767,35.947,1957814,0
2015-07-27,35.806,36.186,35.712,36.044,3540861,0
2015-07-28,35.844,36.396,35.844,36.034,2246826,0
2015-07-29,35.673,36.195,35.586,36.119,3521295,0
2015-07-30,36.119,36.634,36.073,36.538,3053218,0
2015-07-31,36.605,36.786,36.167,36.177,2782285,0
2015-08-03,36.339,36.386,35.938,36.339,4078184,0
2015-08-04,37.099,37.643,36.766,36.796,4870732,0
2015-08-05,36.927,37.148,36.853,36.977,2931730,0
2015-08-06,37.005,37.205,36.709,36.967,3079164,0
2015-08-07,36.881,37.339,36.796,37.08,3015492,0
2015-08-10,37.108,37.432,37.099,37.422,2377248,0
2015-08-11,37.643,37.834,37.386,37.774,3201226,0
2015-08-12,37.566,37.69,37.289,37.69,2871194,0
2015-08-13,38.032,38.337,37.404,37.784,2213616,0
2015-08-14,37.784,38.242,37.652,38.232,1194928,0
2015-08-17,38.126,38.45,37.975,38.376,2044518,0
2015-08-18,38.347,38.404,38.204,38.327,1284575,0
2015-08-19,38.166,38.195,37.643,37.794,2379141,0
2015-08-20,37.49,37.566,37.195,37.205,1707162,0
2015-08-21,36.766,37.033,36.3,36.31,2931730,0
2015-08-24,33.531,35.796,5.1383,35.006,4430067,0
2015-08-25,35.863,36.128,34.692,34.863,4221770,0
2015-08-26,36.434,36.434,34.816,35.405,4126975,0
2015-08-27,36.205,36.405,35.341,36.329,4030498,0
2015-08-28,36.167,36.177,35.625,35.834,2446296,0
2015-08-31,34.653,35.721,34.653,35.482,3374600,0
2015-09-01,34.644,34.979,34.398,34.54,4033126,0
2015-09-02,35.092,35.368,34.769,35.291,3341812,0
2015-09-03,35.522,35.786,35.205,35.492,2939716,0
2015-09-04,34.74,35.179,34.502,34.779,3938540,0
2015-09-08,35.454,35.454,35.024,35.376,2049456,0
2015-09-09,35.786,35.786,34.979,35.034,1677317,0
2015-09-10,34.969,35.415,34.75,35.024,2594356,0
2015-09-11,34.969,35.515,34.768,35.388,2402379,0
2015-09-14,35.303,35.628,35.206,35.417,1919164,0
2015-09-15,35.495,36.002,35.397,35.942,1754331,0
2015-09-16,35.898,36.278,35.839,36.134,2069053,0
2015-09-17,36.251,36.699,36.021,36.097,2799047,0
2015-09-18,35.559,35.888,35.112,35.525,3794010,0
2015-09-21,35.637,36.03,35.589,35.79,2631286,0
2015-09-22,35.407,35.637,35.073,35.216,3827877,0
2015-09-23,35.196,35.505,35.053,35.255,1981083,0
2015-09-24,34.93,35.17,34.891,34.96,3048849,0
2015-09-25,34.96,35.505,34.384,35.141,3075096,0
2015-09-28,35.006,35.073,34.375,34.451,2605379,0
2015-09-29,34.538,34.719,34.251,34.671,2767899,0
2015-09-30,35.151,35.151,34.509,34.748,2396944,0
2015-10-01,34.805,34.805,32.95,34.442,2888940,0
2015-10-02,33.992,34.728,33.85,34.719,1980416,0
2015-10-05,34.93,35.044,34.365,34.758,4568858,0
2015-10-06,34.661,34.768,34.031,34.499,4599786,0
2015-10-07,34.671,35.188,34.538,35.024,4341570,0
2015-10-08,35.024,35.579,34.633,35.465,2310399,0
2015-10-09,35.397,35.677,35.323,35.388,1489049,0
2015-10-12,35.235,35.559,35.196,35.533,1271942,0
2015-10-13,35.437,35.515,35.073,35.122,1714926,0
2015-10-14,35.073,35.141,34.479,34.528,2269006,0
2015-10-15,34.624,34.979,34.461,34.979,2195003,0
2015-10-16,35.044,35.313,34.969,35.216,2040099,0
2015-10-19,35.141,35.742,34.91,35.706,2814408,0
2015-10-20,35.742,36.489,35.742,36.46,2443578,0
2015-10-21,36.556,37.006,36.451,36.527,2293778,0
2015-10-22,36.729,37.352,36.624,37.216,2422761,0
2015-10-23,37.369,37.417,36.928,37.206,2036022,0
2015-10-26,37.226,37.388,37.006,37.044,2434468,0
2015-10-27,35.898,36.776,35.734,36.47,4483138,0
2015-10-28,36.604,36.891,36.297,36.824,2254478,0
2015-10-29,36.815,36.958,36.499,36.661,1925330,0
2015-10-30,36.594,36.69,36.432,36.432,2030170,0
2015-11-02,36.527,36.652,36.307,36.556,1487232,0
2015-11-03,36.489,36.633,36.297,36.489,1464044,0
2015-11-04,36.624,36.624,35.924,36.06,2341224,0
2015-11-05,36.04,36.174,35.82,35.942,1188436,0
2015-11-06,36.03,36.222,35.82,35.972,1415673,0
2015-11-09,35.906,35.952,35.618,35.742,1298755,0
2015-11-10,35.725,36.079,35.637,35.924,1389333,0
2015-11-11,36.088,36.222,35.924,36.05,989110,0
2015-11-12,35.898,36.06,35.533,35.533,1751926,0
2015-11-13,35.485,35.687,35.122,35.17,1912789,0
2015-11-16,35.122,35.657,35.122,35.609,2500631,0
2015-11-17,35.589,35.8,35.265,35.313,2023794,0
2015-11-18,35.361,35.8,35.361,35.78,2735393,0
2015-11-19,35.771,36.47,35.609,36.432,2054524,0
2015-11-20,36.652,36.834,36.47,36.729,2307471,0
2015-11-23,36.729,36.911,36.508,36.556,1297038,0
2015-11-24,36.404,36.747,36.184,36.527,1339998,0
2015-11-25,36.527,36.766,36.154,36.202,1242685,0
2015-11-27,36.261,36.432,36.164,36.374,741912,0
2015-11-30,36.451,36.594,36.192,36.527,2370709,0
2015-12-01,36.756,37.17,36.69,37.081,2345476,0
2015-12-02,37.006,37.188,36.901,36.938,1830588,0
2015-12-03,37.044,37.091,36.499,36.633,2578374,0
2015-12-04,36.853,37.456,36.661,37.446,1494901,0
2015-12-07,37.312,37.474,37.101,37.446,2616967,0
2015-12-08,37.13,37.474,37.13,37.273,2103971,0
2015-12-09,37.054,37.514,36.738,36.786,1599112,0
2015-12-10,36.843,36.843,36.384,36.537,1796768,0
2015-12-11,36.113,36.441,35.931,35.989,2308280,0
2015-12-14,36.142,36.585,35.989,36.249,2693154,0
2015-12-15,36.594,37.047,36.489,36.807,2025464,0
2015-12-16,37.009,37.22,36.249,36.98,2126113,0
2015-12-17,37.037,37.296,36.73,36.92,1969317,0
2015-12-18,36.817,36.864,36.132,36.22,5196230,0
2015-12-21,36.403,36.556,36.037,36.451,1538541,0
2015-12-22,36.643,37.701,36.566,37.604,2294301,0
2015-12-23,37.757,38.027,37.469,37.95,2515194,0
2015-12-24,37.903,38.48,37.854,38.316,850989,0
2015-12-28,38.183,38.398,37.894,38.336,1942226,0
2015-12-29,38.528,38.903,38.446,38.864,1328692,0
2015-12-30,38.855,38.933,38.297,38.297,2369128,0
2015-12-31,38.297,38.297,37.682,37.682,1969418,0
2016-01-04,37.191,37.22,36.46,36.748,3038941,0
2016-01-05,36.757,37.037,36.73,36.826,2312172,0
2016-01-06,36.355,36.594,36.249,36.508,1603804,0
2016-01-07,35.894,36.422,35.701,35.748,2902515,0
2016-01-08,35.939,35.939,35.026,35.055,2427861,0
2016-01-11,34.98,35.182,34.181,34.71,5063914,0
2016-01-12,34.834,34.878,34.123,34.555,4550073,0
2016-01-13,34.738,34.834,33.574,33.691,3411453,0
2016-01-14,33.728,34.518,33.614,34.104,3391542,0
2016-01-15,33.257,34.315,33.257,34.143,3816364,0
2016-01-19,34.45,34.518,33.816,34.027,2456654,0
2016-01-20,33.564,33.806,32.816,33.545,2286720,0
2016-01-21,33.545,34.084,33.44,33.653,3109143,0
2016-01-22,34.123,34.191,33.738,33.96,2460372,0
2016-01-25,33.863,33.916,33.381,33.411,2683790,0
2016-01-26,33.411,33.787,33.381,33.584,2352374,0
2016-01-27,33.411,33.96,33.123,33.296,1977698,0
2016-01-28,33.528,33.988,33.316,33.845,2030193,0
2016-01-29,34.084,34.902,33.97,34.873,2618892,0
2016-02-01,34.642,35.133,34.508,34.961,1872670,0
2016-02-02,34.624,34.681,34.219,34.335,2535098,0
2016-02-03,34.575,34.633,33.681,34.258,2526098,0
2016-02-04,32.672,33.728,32.653,33.306,3786545,0
2016-02-05,33.153,33.747,33.153,33.508,2214238,0
2016-02-08,33.113,33.498,32.95,33.391,2573602,0
2016-02-09,33.218,33.825,33.191,33.431,2092715,0
2016-02-10,33.084,33.326,32.43,32.44,3097722,0
2016-02-11,31.815,32.208,31.795,31.931,2803489,0
2016-02-12,32.411,33.306,32.306,33.257,2168299,0
2016-02-16,33.747,33.747,33.203,33.326,2196434,0
2016-02-17,33.46,33.604,32.806,32.91,4135455,0
2016-02-18,32.96,33.045,32.653,32.777,2839195,0
2016-02-19,32.747,33.045,32.613,32.97,2348707,0
2016-02-22,33.181,33.381,32.767,32.97,1949707,0
2016-02-23,32.901,33.123,32.633,32.999,1812790,0
2016-02-24,32.796,33.103,32.681,33.055,2209294,0
2016-02-25,33.191,33.354,33.008,33.326,1657175,0
2016-02-26,33.47,33.614,33.103,33.316,2405971,0
2016-02-29,33.228,33.381,32.93,33.065,2207673,0
2016-03-01,33.286,34.2,33.257,34.2,2780877,0
2016-03-02,34.133,34.681,33.998,34.546,2707880,0
2016-03-03,34.441,34.605,34.263,34.478,2282676,0
2016-03-04,34.286,34.286,33.662,33.97,3524605,0
2016-03-07,33.797,34.229,33.709,34.027,2501892,0
2016-03-08,33.767,34.345,33.691,33.911,2236284,0
2016-03-09,34.045,34.133,33.747,33.882,1702876,0
2016-03-10,33.892,34.123,33.282,33.787,1800889,0
2016-03-11,34.154,34.633,34.057,34.629,1775798,0
2016-03-14,34.464,34.482,34.154,34.396,1568251,0
2016-03-15,34.145,34.754,34.096,34.715,1545968,0
2016-03-16,34.58,34.764,34.464,34.55,1419698,0
2016-03-17,34.6,35.207,34.502,35.112,2807920,0
2016-03-18,34.899,35.595,34.83,35.565,3144199,0
2016-03-21,35.565,35.827,35.509,35.624,1473034,0
2016-03-22,35.595,35.924,35.464,35.702,1406333,0
2016-03-23,35.722,35.915,35.556,35.837,1738054,0
2016-03-24,35.499,35.605,35.232,35.411,1988505,0
2016-03-28,35.45,35.727,35.391,35.692,1052766,0
2016-03-29,35.663,35.778,35.362,35.663,1466080,0
2016-03-30,35.788,36.002,35.533,35.683,1660444,0
2016-03-31,35.585,35.663,35.325,35.595,2649158,0
2016-04-01,35.575,36.011,35.386,35.942,1865364,0
2016-04-04,35.982,36.002,35.528,35.585,1258277,0
2016-04-05,35.401,35.469,34.859,34.899,1514240,0
2016-04-06,34.899,35.005,34.512,34.734,1736456,0
2016-04-07,34.57,34.57,34.047,34.27,2490753,0
2016-04-08,34.425,34.705,34.361,34.55,1396402,0
2016-04-11,34.744,34.996,34.531,34.686,1824804,0
2016-04-12,34.784,35.189,34.619,35.141,1551988,0
2016-04-13,35.364,35.519,34.967,35.267,1628999,0
2016-04-14,35.161,35.45,35.005,35.217,1373225,0
2016-04-15,35.295,35.295,35.122,35.18,1811472,0
2016-04-18,35.122,35.345,34.764,35.345,1689493,0
2016-04-19,35.519,35.915,35.315,35.479,2543881,0
2016-04-20,35.556,35.683,35.202,35.548,1283422,0
2016-04-21,35.371,35.371,34.261,34.406,2354443,0
2016-04-22,34.464,34.774,34.27,34.715,1664236,0
2016-04-25,34.59,34.686,34.28,34.59,1470921,0
2016-04-26,34.61,34.894,34.512,34.744,1789129,0
2016-04-27,34.812,35.404,34.357,34.686,3056703,0
2016-04-28,32.161,32.887,31.552,31.669,10012982,0
2016-04-29,31.533,31.958,30.962,31.659,4544715,0
2016-05-02,31.813,31.949,30.943,31.196,6647717,0
2016-05-03,31.002,31.445,30.874,31.435,7173499,0
2016-05-04,31.186,31.697,31.077,31.34,6013486,0
2016-05-05,31.871,32.045,31.445,32.035,5185798,0
2016-05-06,31.9,32.06,31.706,32.027,2873463,0
2016-05-09,31.997,32.557,31.93,32.258,2508325,0
2016-05-10,32.423,32.915,32.336,32.905,2234559,0
2016-05-11,32.8,33.061,32.587,32.587,2372934,0
2016-05-12,32.616,32.781,32.413,32.607,2026372,0
2016-05-13,32.751,33.337,32.537,33.051,3188882,0
2016-05-16,32.975,33.129,32.751,32.975,2160733,0
2016-05-17,32.965,33.23,32.684,32.791,3155886,0
2016-05-18,32.684,33.159,32.621,33.149,3262374,0
2016-05-19,32.915,33.149,32.726,32.945,2452238,0
2016-05-20,33.071,33.332,33.051,33.323,3745262,0
2016-05-23,33.255,33.323,33.071,33.08,2325157,0
2016-05-24,33.167,33.573,33.167,33.458,5553899,0
2016-05-25,33.593,33.845,33.245,33.323,2479315,0
2016-05-26,33.323,33.323,32.994,33.099,2564859,0
2016-05-27,33.139,33.375,33.071,33.351,1657934,0
2016-05-31,33.419,33.563,33.051,33.225,3748425,0
2016-06-01,33.071,33.255,32.887,33.109,2585490,0
2016-06-02,32.945,33.245,32.771,32.83,3057379,0
2016-06-03,32.587,32.781,32.373,32.491,2614135,0
2016-06-06,32.567,32.761,32.413,32.636,1957583,0
2016-06-07,32.646,32.646,32.283,32.297,2906607,0
2016-06-08,32.199,32.297,31.92,32.064,2605366,0
2016-06-09,31.958,32.524,31.939,32.481,4198971,0
2016-06-10,32.268,32.636,32.171,32.597,3414985,0
2016-06-13,32.13,32.665,31.858,31.896,3633429,0
2016-06-14,31.867,31.935,31.638,31.731,2650249,0
2016-06-15,31.769,31.886,31.381,31.419,1759596,0
2016-06-16,31.243,31.527,31.068,31.478,2102236,0
2016-06-17,31.556,31.818,31.308,31.419,3968123,0
2016-06-20,31.741,32.14,31.541,31.556,2056680,0
2016-06-21,31.584,31.808,31.419,31.701,2557655,0
2016-06-22,31.701,32.217,31.604,31.886,1423750,0
2016-06-23,32.266,32.431,32.178,32.382,1110896,0
2016-06-24,31.078,31.399,30.281,30.407,5292468,0
2016-06-27,30.066,30.066,29.512,29.844,2877684,0
2016-06-28,30.232,30.953,30.164,30.883,2304996,0
2016-06-29,31.078,31.453,31.002,31.352,1839393,0
2016-06-30,31.381,32.422,31.293,32.412,2557336,0
2016-07-01,32.362,32.587,32.111,32.217,1863370,0
2016-07-05,31.955,31.955,31.253,31.342,2459934,0
2016-07-06,31.167,31.779,31.128,31.711,2060677,0
2016-07-07,31.663,31.964,31.546,31.741,1795865,0
2016-07-08,32.13,32.237,31.945,32.12,1978462,0
2016-07-11,31.214,32.12,31.214,31.973,1665733,0
2016-07-12,32.246,32.315,31.993,32.111,1332573,0
2016-07-13,32.227,32.372,31.959,32.286,1225645,0
2016-07-14,32.626,32.695,31.721,31.76,3192213,0
2016-07-15,31.808,31.916,31.448,31.536,2578187,0
2016-07-18,31.448,31.663,31.197,31.313,2152569,0
2016-07-19,31.167,31.575,31.108,31.556,1520520,0
2016-07-20,31.575,32.066,31.508,31.877,1923322,0
2016-07-21,31.798,31.945,31.653,31.683,1231082,0
2016-07-22,31.798,32.003,31.693,31.935,1774958,0
2016-07-25,32.061,32.207,31.808,31.993,833205,0
2016-07-26,31.964,32.193,31.779,31.926,2113453,0
2016-07-27,32.042,32.362,31.838,32.071,2783504,0
2016-07-28,34.056,34.542,33.268,34.173,6163868,0
2016-07-29,34.134,34.339,33.473,33.677,4640683,0
2016-08-01,33.794,33.881,33.064,33.162,2674209,0
2016-08-02,33.054,33.249,32.747,32.889,2907787,0
2016-08-03,32.84,33.224,32.84,33.044,2420571,0
2016-08-04,33.102,33.287,32.889,32.898,1961312,0
2016-08-05,33.384,33.384,32.821,32.957,2030024,0
2016-08-08,33.044,33.268,32.85,33.006,1823176,0
2016-08-09,32.986,33.064,32.587,32.792,1819664,0
2016-08-10,32.646,32.927,32.471,32.675,1827513,0
2016-08-11,32.732,32.752,32.197,32.276,1864881,0
2016-08-12,32.286,32.476,32.207,32.441,1383940,0
2016-08-15,32.5,32.762,32.412,32.762,1829584,0
2016-08-16,32.713,32.981,32.52,32.646,1866118,0
2016-08-17,32.722,32.801,32.348,32.51,2245795,0
2016-08-18,32.597,32.656,32.315,32.616,1796773,0
2016-08-19,32.451,32.665,32.325,32.665,7625012,0
2016-08-22,32.597,32.977,32.51,32.917,1563474,0
2016-08-23,32.977,33.054,32.704,32.713,1875080,0
2016-08-24,32.722,32.757,32.52,32.567,1372720,0
2016-08-25,32.528,32.86,32.441,32.801,1556744,0
2016-08-26,32.927,33.064,32.5,32.597,1377632,0
2016-08-29,32.616,33.102,32.441,32.937,1667781,0
2016-08-30,33.016,33.287,33.016,33.219,1842711,0
2016-08-31,33.229,33.482,33.025,33.307,2516320,0
2016-09-01,33.327,33.473,33.152,33.404,2077236,0
2016-09-02,33.482,33.92,33.404,33.813,2723350,0
2016-09-06,33.891,34.329,33.569,34.241,2394442,0
2016-09-07,34.144,34.474,34.008,34.465,1479942,0
2016-09-08,34.426,34.426,34.104,34.27,1905649,0
2016-09-09,33.969,34.173,33.361,33.365,2075290,0
2016-09-12,33.016,33.346,32.742,33.278,3285760,0
2016-09-13,33.004,33.239,32.798,33.063,2143580,0
2016-09-14,33.082,33.141,32.818,32.975,2190179,0
2016-09-15,32.905,33.229,32.78,33.141,1690451,0
2016-09-16,32.808,33.014,32.652,32.739,3652242,0
2016-09-19,32.828,33.121,32.681,32.857,1217438,0
2016-09-20,33.072,33.121,32.838,32.896,1283813,0
2016-09-21,32.984,33.601,32.984,33.581,2072774,0
2016-09-22,33.777,34.109,33.64,33.953,1837083,0
2016-09-23,33.747,33.855,33.473,33.493,1533560,0
2016-09-26,33.297,33.435,33.141,33.161,1735172,0
2016-09-27,33.19,33.361,32.945,33.023,2331153,0
2016-09-28,33.101,33.439,32.984,33.425,2036329,0
2016-09-29,33.385,33.385,32.769,32.925,1808968,0
2016-09-30,32.925,33.121,32.524,32.915,3618532,0
2016-10-03,32.877,32.887,32.114,32.573,2883103,0
2016-10-04,32.573,32.945,32.27,32.789,3727517,0
2016-10-05,33.278,33.473,32.729,32.935,3058575,0
2016-10-06,33.18,33.18,32.31,32.505,3398787,0
2016-10-07,32.739,33.679,32.622,33.268,2500828,0
2016-10-10,33.444,33.709,33.385,33.66,1647349,0
2016-10-11,33.621,33.718,33.307,33.356,1571862,0
2016-10-12,33.395,33.714,33.317,33.464,1957389,0
2016-10-13,33.209,33.581,33.101,33.444,1347168,0
2016-10-14,33.669,33.87,33.581,33.679,983305,0
2016-10-17,33.747,33.855,33.493,33.699,1263179,0
2016-10-18,34.012,34.061,33.635,33.669,1074552,0
2016-10-19,33.709,33.806,33.605,33.669,1273270,0
2016-10-20,33.454,33.601,32.896,32.905,1840623,0
2016-10-21,32.593,32.955,32.593,32.789,1592920,0
2016-10-24,33.014,33.156,32.867,32.994,1607011,0
2016-10-25,33.004,33.337,32.878,33.337,1415526,0
2016-10-26,33.268,33.454,32.671,32.994,2442224,0
2016-10-27,33.503,34.051,32.515,32.945,5599578,0
2016-10-28,33.053,33.797,33.053,33.523,3183147,0
2016-10-31,33.669,34.09,33.66,33.963,2703926,0
2016-11-01,34.042,34.042,33.464,33.747,1725182,0
2016-11-02,33.777,33.855,33.552,33.689,1972104,0
2016-11-03,33.728,34.061,33.728,33.923,2005762,0
2016-11-04,33.943,34.09,33.797,33.826,2312421,0
2016-11-07,34.247,34.58,34.116,34.55,1590544,0
2016-11-08,34.746,35.587,34.707,35.421,3503683,0
2016-11-09,35.773,36.43,35.205,36.4,4520796,0
2016-11-10,36.626,37.496,36.507,37.271,4367905,0
2016-11-11,37.104,37.379,36.919,37.32,2930543,0
2016-11-14,37.476,37.82,37.281,37.506,3245905,0
2016-11-15,37.271,37.467,36.899,37.066,2035374,0
2016-11-16,36.86,36.919,36.37,36.556,1782367,0
2016-11-17,36.606,36.914,36.405,36.45,1957514,0
2016-11-18,36.459,36.875,36.38,36.636,2428032,0
2016-11-21,36.596,36.797,36.38,36.566,1247348,0
2016-11-22,36.517,36.566,36.068,36.283,2833729,0
2016-11-23,36.302,36.331,36.028,36.224,1237049,0
2016-11-25,36.214,36.527,36.15,36.527,611098,0
2016-11-28,36.331,36.459,36.116,36.204,1856782,0
2016-11-29,36.302,36.302,35.696,35.716,2000038,0
2016-11-30,36.038,36.106,35.364,35.364,2683433,0
2016-12-01,35.54,35.676,34.942,35.108,3214726,0
2016-12-02,35.108,35.48,35.009,35.334,1737135,0
2016-12-05,35.558,35.577,35.29,35.431,1707937,0
2016-12-06,35.52,35.627,35.334,35.411,1917643,0
2016-12-07,35.567,35.803,35.52,35.627,1867094,0
2016-12-08,35.716,36.048,35.666,35.93,3289806,0
2016-12-09,35.92,36.278,35.696,36.264,1769586,0
2016-12-12,36.331,36.703,35.93,36.645,2076330,0
2016-12-13,36.9,37.048,36.566,36.626,1616085,0
2016-12-14,36.536,36.703,35.808,35.838,2199115,0
2016-12-15,35.808,36.182,35.661,35.858,2055507,0
2016-12-16,35.706,36.015,35.514,35.828,5689518,0
2016-12-19,35.955,36.596,35.818,36.477,2800169,0
2016-12-20,36.536,36.694,36.369,36.684,1850648,0
2016-12-21,36.684,37.082,36.399,36.93,1802078,0
2016-12-22,36.91,37.107,36.763,37.068,1665689,0
2016-12-23,37.077,37.402,36.95,37.383,1452327,0
2016-12-27,37.639,37.639,37.294,37.422,1369420,0
2016-12-28,37.461,37.461,37.004,37.097,1110944,0
2016-12-29,37.097,37.167,36.659,36.664,849794,0
2016-12-30,36.763,36.822,36.468,36.664,977782,0
2017-01-03,36.861,37.178,36.753,37.127,1897594,0
2017-01-04,37.314,37.471,37.191,37.255,1626631,0
2017-01-05,37.225,37.314,36.733,36.832,1230172,0
2017-01-06,36.813,36.91,36.703,36.793,1234494,0
2017-01-09,36.674,36.703,36.162,36.172,1439542,0
2017-01-10,35.945,36.606,35.917,36.349,1800806,0
2017-01-11,36.319,36.439,36.065,36.31,1438484,0
2017-01-12,36.113,36.399,35.921,36.329,1107603,0
2017-01-13,36.429,36.861,36.409,36.664,1669925,0
2017-01-17,36.458,36.822,36.349,36.497,1807202,0
2017-01-18,36.694,36.95,36.536,36.822,1551337,0
2017-01-19,36.881,36.99,36.556,36.733,1179915,0
2017-01-20,36.851,36.98,36.596,36.664,1129437,0
2017-01-23,36.713,36.793,36.556,36.713,1082089,0
2017-01-24,36.803,37.235,36.793,37.137,1087438,0
2017-01-25,37.363,37.481,37.186,37.314,1765216,0
2017-01-26,37.354,37.491,37.196,37.363,1052968,0
2017-01-27,37.383,37.402,37.137,37.205,783156,0
2017-01-30,37.235,37.235,36.684,36.822,1722380,0
2017-01-31,36.841,36.97,36.626,36.97,3116299,0
2017-02-01,36.743,37.461,36.743,37.324,2006596,0
2017-02-02,38.072,39.105,37.973,38.317,3472895,0
2017-02-03,38.691,38.829,37.373,38.032,4236657,0
2017-02-06,37.658,38.446,37.639,38.298,1824272,0
2017-02-07,38.397,38.746,38.278,38.317,2011524,0
2017-02-08,38.239,38.584,38.062,38.534,1264555,0
2017-02-09,38.652,38.948,38.584,38.829,1463359,0
2017-02-10,38.888,39.262,38.829,39.213,1216363,0
2017-02-13,39.262,39.626,39.1,39.499,1384786,0
2017-02-14,39.36,39.706,39.223,39.616,1385865,0
2017-02-15,39.606,39.853,39.419,39.774,1329488,0
2017-02-16,39.715,40.03,39.656,39.99,1253768,0
2017-02-17,39.774,40.305,39.754,40.296,1796705,0
2017-02-21,40.157,40.453,40.07,40.296,1726425,0
2017-02-22,40.315,40.561,40.167,40.531,1417639,0
2017-02-23,40.64,40.708,40.434,40.473,1042448,0
2017-02-24,40.315,40.581,40.177,40.463,1219312,0
2017-02-27,39.912,40.344,39.744,39.99,1911545,0
2017-02-28,39.715,40.177,39.686,39.843,1998848,0
2017-03-01,40.571,40.728,40.099,40.463,2045193,0
2017-03-02,40.344,40.414,39.902,39.961,1397955,0
2017-03-03,39.941,39.941,39.538,39.715,1631474,0
2017-03-06,39.459,39.567,39.145,39.262,1874831,0
2017-03-07,39.252,39.577,39.145,39.489,1345315,0
2017-03-08,39.636,39.803,39.419,39.676,1197838,0
2017-03-09,39.706,39.961,39.656,39.696,1370320,0
2017-03-10,39.774,39.912,39.538,39.803,1068614,0
2017-03-13,39.725,39.764,39.229,39.427,2136512,0
2017-03-14,39.417,39.843,39.299,39.715,1276537,0
2017-03-15,39.734,39.913,39.566,39.705,1027229,0
2017-03-16,39.725,39.913,39.329,39.517,1493276,0
2017-03-17,39.527,39.991,39.398,39.783,2641674,0
2017-03-20,39.744,39.913,39.537,39.853,1112454,0
2017-03-21,39.991,40.041,39.467,39.497,1535996,0
2017-03-22,39.477,39.769,39.259,39.685,1127375,0
2017-03-23,39.625,39.971,39.497,39.527,1149965,0
2017-03-24,39.527,39.863,39.309,39.408,1150808,0
2017-03-27,39.071,39.586,38.824,39.576,1140792,0
2017-03-28,39.517,40.096,39.487,39.991,1417288,0
2017-03-29,39.873,39.991,39.754,39.823,925171,0
2017-03-30,39.754,40.12,39.705,39.715,1735105,0
2017-03-31,39.635,39.833,39.427,39.437,1629044,0
2017-04-03,39.457,39.566,38.705,38.982,1645814,0
2017-04-04,39.032,39.309,38.824,39.299,1348365,0
2017-04-05,39.507,39.754,38.933,38.963,1520764,0
2017-04-06,38.913,39.398,38.814,39.378,1712483,0
2017-04-07,39.249,39.635,39.185,39.398,2544506,0
2017-04-10,39.309,39.853,39.309,39.675,1169012,0
2017-04-11,39.665,40.101,39.605,40.081,1789328,0
2017-04-12,40.031,40.101,39.725,39.913,1387408,0
2017-04-13,39.843,39.932,39.537,39.586,1208535,0
2017-04-17,39.764,40.279,39.67,40.239,932309,0
2017-04-18,40.021,40.229,39.853,39.952,1207955,0
2017-04-19,40.14,40.219,39.843,39.961,1081437,0
2017-04-20,40.001,40.12,39.754,39.932,1272404,0
2017-04-21,39.903,40.259,39.893,39.981,1245725,0
2017-04-24,40.595,40.655,40.219,40.565,1413833,0
2017-04-25,40.713,41.317,40.595,41.189,1904943,0
2017-04-26,41.179,41.866,41.119,41.485,2770045,0
2017-04-27,42.395,43.059,41.831,42.455,2398458,0
2017-04-28,42.455,42.485,41.372,41.407,2481954,0
2017-05-01,41.614,41.911,41.407,41.783,1420513,0
2017-05-02,41.812,42.009,41.465,41.545,1374862,0
2017-05-03,41.565,41.981,41.525,41.831,1324390,0
2017-05-04,41.951,42.297,41.841,42.049,1381284,0
2017-05-05,42.119,42.217,41.846,41.921,1086088,0
2017-05-08,41.901,42,41.387,41.455,1255180,0
2017-05-09,41.505,41.812,41.475,41.555,1640057,0
2017-05-10,41.397,41.614,41.397,41.495,1036796,0
2017-05-11,41.229,41.535,41.089,41.397,965909,0
2017-05-12,41.257,41.673,41.189,41.417,1357309,0
2017-05-15,41.427,41.683,41.352,41.475,1111076,0
2017-05-16,41.505,41.793,41.402,41.565,959732,0
2017-05-17,41.149,41.495,41.079,41.347,1320648,0
2017-05-18,41.397,41.941,41.199,41.812,1206055,0
2017-05-19,41.773,41.831,40.931,41.011,1945832,0
2017-05-22,41.099,41.495,41.06,41.445,1108074,0
2017-05-23,41.465,41.916,41.436,41.911,1944729,0
2017-05-24,41.951,42.247,41.903,42.207,959337,0
2017-05-25,42.337,42.984,42.222,42.9,1443432,0
2017-05-26,42.91,43.128,42.801,42.841,1117423,0
2017-05-30,42.732,43.128,42.613,42.94,1526042,0
2017-05-31,42.92,43.247,42.791,43.227,1661180,0
2017-06-01,43.286,43.375,43.059,43.157,1251678,0
2017-06-02,43.227,43.276,42.574,42.821,1573157,0
2017-06-05,42.762,42.91,42.257,42.327,1739781,0
2017-06-06,42.227,42.307,41.911,42.079,1422696,0
2017-06-07,42.178,42.287,41.985,42.049,1298516,0
2017-06-08,41.614,41.911,41.307,41.773,2155681,0
2017-06-09,41.861,42.207,41.653,42.119,2658715,0
2017-06-12,42.059,42.159,41.455,41.723,1864974,0
2017-06-13,41.802,42.27,41.763,42.141,3935180,0
2017-06-14,42.111,42.837,42.069,42.578,2237880,0
2017-06-15,42.389,43.394,42.369,43.245,1724526,0
2017-06-16,43.324,43.812,43.115,43.802,2539765,0
2017-06-19,43.931,44.15,43.821,43.861,1445404,0
2017-06-20,43.861,44.15,43.792,43.961,1008697,0
2017-06-21,44.189,44.209,43.737,43.772,1200287,0
2017-06-22,43.682,43.891,42.986,43.036,1596594,0
2017-06-23,43.056,43.324,42.817,43.175,2362679,0
2017-06-26,43.215,43.488,42.986,43.384,1037530,0
2017-06-27,43.463,43.996,43.314,43.762,1667813,0
2017-06-28,43.951,44.065,43.812,43.931,1149032,0
2017-06-29,44.189,44.339,43.652,43.901,1521728,0
2017-06-30,43.991,44.13,43.478,43.563,1298839,0
2017-07-03,43.851,44.587,43.782,44.269,720407,0
2017-07-05,44.259,44.359,43.881,44.01,1309811,0
2017-07-06,44.07,44.369,43.881,44.14,1739149,0
2017-07-07,44.229,44.856,44.11,44.707,1027790,0
2017-07-10,44.577,44.945,44.458,44.766,936845,0
2017-07-11,44.856,44.975,44.488,44.637,1058631,0
2017-07-12,44.756,45.144,44.617,44.955,1138087,0
2017-07-13,45.035,45.124,44.786,44.786,1248540,0
2017-07-14,44.637,45.09,44.468,44.925,708507,0
2017-07-17,44.896,45.124,44.707,45.035,775939,0
2017-07-18,45.045,45.642,44.925,45.502,1196534,0
2017-07-19,45.602,45.84,45.472,45.831,791409,0
2017-07-20,45.86,46.228,45.607,46.029,1006269,0
2017-07-21,46.029,46.199,45.95,46.159,819112,0
2017-07-24,46.179,46.517,46.029,46.407,900102,0
2017-07-25,46.845,47.014,46.01,46.109,1223889,0
2017-07-26,46.069,46.328,45.582,45.731,1860179,0
2017-07-27,43.792,44.557,42.081,42.648,3454242,0
2017-07-28,42.877,43.255,42.538,43.165,2244330,0
2017-07-31,43.245,44.279,43.145,44.16,2706760,0
2017-08-01,44.309,44.692,44.02,44.299,2236109,0
2017-08-02,44.249,44.657,44.001,44.259,1728088,0
2017-08-03,44.209,44.388,44.03,44.06,1991206,0
2017-08-04,44.229,44.319,43.851,44.03,1324983,0
2017-08-07,44.06,44.259,43.891,44.229,942028,0
2017-08-08,44.13,44.458,44.01,44.04,967732,0
2017-08-09,43.931,44.438,43.881,44.428,961212,0
2017-08-10,44.11,44.518,44.11,44.259,955280,0
2017-08-11,44.269,44.319,44.1,44.17,956827,0
2017-08-14,44.448,44.557,44.269,44.458,1010352,0
2017-08-15,44.508,44.766,44.398,44.478,1102889,0
2017-08-16,44.577,44.756,44.284,44.378,761730,0
2017-08-17,44.349,44.408,43.657,43.722,1226874,0
2017-08-18,43.593,43.702,43.265,43.553,1653724,0
2017-08-21,43.573,43.662,43.414,43.563,964232,0
2017-08-22,43.633,43.792,43.424,43.762,1279844,0
2017-08-23,43.623,43.742,43.105,43.105,1326459,0
2017-08-24,43.205,43.205,42.23,42.29,1880634,0
2017-08-25,42.3,42.797,41.986,42.777,1786200,0
2017-08-28,42.419,42.499,41.325,41.623,1598277,0
2017-08-29,41.335,41.688,41.136,41.564,1791646,0
2017-08-30,41.554,41.703,41.017,41.076,1725387,0
2017-08-31,41.186,41.186,40.549,40.738,2960687,0
2017-09-01,40.828,41.454,40.092,40.4,3225278,0
2017-09-05,39.823,40.002,37.64,38.063,5956185,0
2017-09-06,38.123,38.739,37.834,38.242,4246735,0
2017-09-07,38.182,38.182,35.825,36.283,4327332,0
2017-09-08,35.905,38.878,35.885,38.401,6596850,0
2017-09-11,41.514,42.698,39.604,40.33,6329500,0
2017-09-12,40.311,40.689,39.788,40.231,2215133,0
2017-09-13,40.161,40.43,39.883,40.42,2397141,0
2017-09-14,40.26,40.47,39.1,39.24,2345024,0
2017-09-15,39.2,39.75,38.81,39.37,4058679,0
2017-09-18,39.53,39.595,39.095,39.17,1921924,0
2017-09-19,39.2,39.78,39.01,39.03,2995204,0
2017-09-20,39.13,39.26,38.39,39.03,1410588,0
2017-09-21,39.2,39.695,39.15,39.64,1985490,0
2017-09-22,39.44,39.71,38.83,39.19,2432560,0
2017-09-25,39.16,39.87,38.73,39.41,2955819,0
2017-09-26,39.19,39.19,38.2,38.23,3188701,0
2017-09-27,38.54,38.84,37.965,37.99,4747399,0
2017-09-28,38.02,39.165,37.47,39.11,3768478,0
2017-09-29,39.11,39.7,39.1,39.45,3302956,0
2017-10-02,39.22,39.74,38.72,39.61,3410077,0
2017-10-03,39.66,39.83,39,39.8,3522441,0
2017-10-04,39.53,39.8,39.02,39.15,3416687,0
2017-10-05,39.15,39.57,38.8,39.54,2346735,0
2017-10-06,39.55,39.99,39.42,39.57,2531083,0
2017-10-09,39.07,39.47,39,39.32,1268641,0
2017-10-10,39.39,39.84,39.11,39.67,2239771,0
2017-10-11,39.42,39.46,38.89,39.35,2391588,0
2017-10-12,40.63,40.94,40.03,40.67,5283264,0
2017-10-13,39.4,41.63,38.97,41.51,6374224,0
2017-10-16,41.59,42.545,41.24,41.64,4518906,0
2017-10-17,41.77,42.08,41.315,42.02,4586915,0
2017-10-18,42.03,42.065,41.22,41.34,3888223,0
2017-10-19,41.18,42.49,41.155,42.46,3116430,0
2017-10-20,42.96,42.99,42.295,42.51,2832557,0
2017-10-23,42.39,42.58,41.9,42.21,2213730,0
2017-10-24,42.24,42.81,42.06,42.32,2582223,0
2017-10-25,41.47,42.83,41.2,41.49,3178675,0
2017-10-26,41.71,41.95,40.75,40.85,2944801,0
2017-10-27,40.83,41.1,40.31,40.8,1934506,0
2017-10-30,40.68,41.6,40.68,41.26,3310356,0
2017-10-31,41.28,41.67,40.325,40.47,3009915,0
2017-11-01,40.6,40.78,40.1,40.34,3137209,0
2017-11-02,40.435,40.71,38.48,39.48,5375822,0
2017-11-03,39.41,40.12,38.885,40.04,4327861,0
2017-11-06,39.93,39.9836,39.33,39.69,2118571,0
2017-11-07,39.8,40.13,39.74,39.91,2140007,0
2017-11-08,39.98,39.98,39.495,39.53,1816196,0
2017-11-09,39.14,40.51,39.14,40.14,4498842,0
2017-11-10,40.15,40.27,39.57,39.71,1779806,0
