Date,Open,High,Low,Close,Volume,OpenInt
2001-07-03,20.265,20.265,19.82,20.041,388090,0
2001-07-05,20.21,20.256,18.784,19.347,813389,0
2001-07-06,19.391,19.391,18.578,18.802,865838,0
2001-07-09,18.633,19.219,18.434,18.784,958853,0
2001-07-10,19.042,19.219,18.39,18.399,596425,0
2001-07-11,18.399,18.82,17.749,17.954,1152171,0
2001-07-12,17.749,18.166,17.57,17.971,1099052,0
2001-07-13,17.874,18.087,17.099,17.4,563141,0
2001-07-16,17.14,17.32,16.793,16.838,670055,0
2001-07-17,16.847,17.489,16.446,17.454,1820660,0
2001-07-18,17.283,18.614,17.052,18.147,1372385,0
2001-07-19,18.114,18.695,18.087,18.695,1160688,0
2001-07-20,18.614,19.525,18.614,18.685,579726,0
2001-07-23,18.614,18.649,17.962,17.962,343377,0
2001-07-24,18.267,18.356,17.756,17.818,1347507,0
2001-07-25,17.918,18.747,17.749,18.747,714881,0
2001-07-26,18.695,18.792,18.221,18.614,659071,0
2001-07-27,18.614,19.149,18.221,18.275,397840,0
2001-07-30,18.285,18.588,17.4,17.445,834348,0
2001-07-31,17.489,18.356,17.445,17.918,621306,0
2001-08-01,17.749,18.39,17.705,18.052,1161697,0
2001-08-02,18.184,18.649,18.184,18.302,882198,0
2001-08-03,18.302,18.916,18.275,18.443,411849,0
2001-08-06,18.23,18.543,18.23,18.267,455218,0
2001-08-07,18.184,18.525,18.087,18.221,731918,0
2001-08-08,18.184,18.258,17.962,18.017,497581,0
2001-08-09,18.077,18.258,17.999,18.14,416668,0
2001-08-10,18.043,18.077,17.818,18.043,699531,0
2001-08-13,18.043,18.258,17.311,17.418,495002,0
2001-08-14,17.516,17.596,17.007,17.257,871329,0
2001-08-15,17.302,17.302,16.624,16.829,702445,0
2001-08-16,16.74,17.489,16.74,17.167,542297,0
2001-08-17,16.998,17.302,16.998,17.283,267282,0
2001-08-20,17.221,17.436,16.955,17.033,285549,0
2001-08-21,17.033,17.542,17.007,17.071,269747,0
2001-08-22,17.071,17.587,17.061,17.167,446706,0
2001-08-23,17.123,17.346,17.042,17.266,372736,0
2001-08-24,17.231,17.418,16.971,17.08,419245,0
2001-08-27,16.998,17.195,16.946,16.946,638004,0
2001-08-28,16.955,17.099,16.873,16.955,711745,0
2001-08-29,16.955,17.167,16.783,16.847,355932,0
2001-08-30,16.774,17.275,16.774,17.213,1269952,0
2001-08-31,17.427,17.739,17.4,17.668,967824,0
2001-09-04,17.696,18.157,17.436,17.659,427430,0
2001-09-05,17.516,17.865,17.311,17.454,743683,0
2001-09-06,17.239,17.427,16.99,17.167,503746,0
2001-09-07,17.042,17.149,15.899,16.179,792549,0
2001-09-10,15.831,16.774,15.831,16.561,447263,0
2001-09-17,12.519,15.427,12.519,13.475,1256617,0
2001-09-18,13.562,13.803,12.82,12.867,593964,0
2001-09-19,12.653,12.759,10.262,11.385,1988087,0
2001-09-20,11.431,11.519,11.038,11.261,2070343,0
2001-09-21,10.825,12.218,10.61,11.689,2171656,0
2001-09-24,11.78,12.386,11.78,12.386,1414639,0
2001-09-25,12.305,12.6,11.305,12.331,884665,0
2001-09-26,12.867,12.867,11.958,11.958,268739,0
2001-09-27,12.386,12.386,11.475,11.725,413193,0
2001-09-28,12.305,12.6,11.958,12.34,641591,0
2001-10-01,12.43,13.126,12.218,12.777,602140,0
2001-10-02,12.867,13.385,12.172,13.385,429893,0
2001-10-03,13.257,13.385,12.439,13.161,350551,0
2001-10-04,13.037,13.553,12.777,13.394,455897,0
2001-10-05,13.51,13.562,13.037,13.493,334748,0
2001-10-08,13.257,14.208,13.082,13.562,459365,0
2001-10-09,13.518,13.913,13.045,13.198,393135,0
2001-10-10,13.215,13.562,13.09,13.251,755787,0
2001-10-11,13.466,13.653,12.608,13.09,567848,0
2001-10-12,13.126,13.314,12.82,13.251,392912,0
2001-10-15,13.234,13.475,13.169,13.305,442334,0
2001-10-16,13.385,13.385,12.958,13.126,647191,0
2001-10-17,13.126,13.126,12.958,13.045,955831,0
2001-10-18,12.867,13.207,12.795,12.829,526720,0
2001-10-19,12.829,13.169,12.829,13.028,292386,0
2001-10-22,12.949,13.243,12.839,12.958,533559,0
2001-10-23,12.958,13.562,12.795,13.09,417456,0
2001-10-24,13.09,13.257,12.349,12.735,590822,0
2001-10-25,12.735,13.037,12.519,12.811,330713,0
2001-10-26,12.867,12.867,12.519,12.751,474833,0
2001-10-29,12.717,12.939,12.18,12.6,234449,0
2001-10-30,12.6,12.672,12.18,12.269,858102,0
2001-10-31,12.218,12.367,11.296,11.734,885114,0
2001-11-01,11.823,12.172,11.716,12.038,546447,0
2001-11-02,12.011,12.305,11.983,11.983,913356,0
2001-11-05,12.08,12.34,11.868,12.162,791423,0
2001-11-06,12.476,12.691,12.349,12.493,1971950,0
2001-11-07,12.526,12.885,12.403,12.691,1038085,0
2001-11-08,12.811,13.295,12.7,13.126,587908,0
2001-11-09,13.169,13.403,12.911,13.251,255406,0
2001-11-12,13.055,13.562,12.769,13.314,337661,0
2001-11-13,13.179,13.543,13.108,13.295,278601,0
2001-11-14,13.169,13.332,13.126,13.332,222007,0
2001-11-15,13.385,13.518,13.144,13.207,326563,0
2001-11-16,13.207,13.645,13.126,13.645,542858,0
2001-11-19,13.868,14.287,13.732,14.287,496012,0
2001-11-20,14.287,14.295,14.061,14.243,1049294,0
2001-11-21,14.243,14.669,14.079,14.669,1267938,0
2001-11-23,14.544,15.002,14.544,14.706,104001,0
2001-11-26,14.829,15.482,14.438,14.847,2856615,0
2001-11-27,14.874,14.874,14.607,14.847,1358153,0
2001-11-28,14.803,14.803,14.356,14.438,276586,0
2001-11-29,14.356,14.892,14.259,14.874,3073017,0
2001-11-30,14.874,14.91,14.607,14.706,719141,0
2001-12-03,14.742,15.177,14.742,15.177,472591,0
2001-12-04,15.437,15.474,15.089,15.356,1741985,0
2001-12-05,16.008,16.053,15.437,15.75,1069579,0
2001-12-06,15.759,15.954,15.658,15.954,643496,0
2001-12-07,15.954,16.677,15.944,16.535,1654125,0
2001-12-10,16.535,16.793,16.187,16.49,613797,0
2001-12-11,16.401,16.49,16.187,16.384,599789,0
2001-12-12,16.384,16.783,16.365,16.446,985079,0
2001-12-13,16.446,17.052,16.41,16.971,542410,0
2001-12-14,16.58,16.714,16.401,16.49,461047,0
2001-12-17,16.401,16.767,16.401,16.642,485254,0
2001-12-18,16.446,16.714,15.572,16.321,732479,0
2001-12-19,16.23,16.436,16.195,16.401,457461,0
2001-12-20,16.116,16.392,15.963,16.081,445583,0
2001-12-21,16.142,16.302,15.927,16.17,1039766,0
2001-12-24,16.517,16.696,16.257,16.614,181440,0
2001-12-26,16.392,16.606,16.365,16.462,232766,0
2001-12-27,16.294,17.09,16.23,17.09,593848,0
2001-12-28,17.099,17.48,16.49,17.248,629261,0
2001-12-31,16.624,17.275,16.624,17.061,441325,0
2002-01-02,16.838,17.498,16.195,17.498,499040,0
2002-01-03,17.633,17.739,17.08,17.498,465307,0
2002-01-04,17.498,17.89,17.356,17.427,585670,0
2002-01-07,17.365,17.427,16.687,17.016,319844,0
2002-01-08,16.928,17.32,16.446,16.624,433029,0
2002-01-09,17.042,17.883,16.714,17.099,1716994,0
2002-01-10,17.061,17.533,17.024,17.042,860012,0
2002-01-11,17.016,17.32,16.857,17.061,489626,0
2002-01-14,17.033,17.221,16.883,16.937,320738,0
2002-01-15,16.946,17.365,16.838,17.239,288799,0
2002-01-16,17.4,18.026,17.231,17.498,944847,0
2002-01-17,17.231,17.578,17.231,17.542,310651,0
2002-01-18,17.08,17.633,17.08,17.633,1776281,0
2002-01-22,17.633,18.811,17.633,18.633,477746,0
2002-01-23,18.633,18.811,18.043,18.337,473710,0
2002-01-24,18.374,19.408,18.356,19.337,624447,0
2002-01-25,19.337,20.21,19.2,19.415,504867,0
2002-01-28,19.337,20.058,19.247,19.382,473710,0
2002-01-29,19.382,19.666,18.802,18.979,624782,0
2002-01-30,19.024,19.228,18.374,18.623,408267,0
2002-01-31,18.676,19.552,18.194,19.552,552834,0
2002-02-01,19.2,19.478,19.089,19.219,501169,0
2002-02-04,18.82,19.535,18.425,18.872,701993,0
2002-02-05,18.811,19.328,18.302,18.605,706142,0
2002-02-06,18.39,18.738,17.89,18.052,464746,0
2002-02-07,18.166,18.866,17.927,18.043,398291,0
2002-02-08,17.818,18.666,17.792,18.452,386300,0
2002-02-11,18.364,18.97,18.285,18.452,283084,0
2002-02-12,18.452,19.07,18.026,18.784,563141,0
2002-02-13,19.006,19.374,18.496,18.847,370385,0
2002-02-14,19.024,19.2,18.496,19.079,472816,0
2002-02-15,19.116,19.773,19.116,19.773,613575,0
2002-02-19,19.506,19.683,19.07,19.2,408712,0
2002-02-20,19.124,19.301,18.633,18.756,519882,0
2002-02-21,19.228,20.176,19.024,19.365,677002,0
2002-02-22,19.745,20.416,19.596,20.21,1114628,0
2002-02-25,20.21,20.425,19.995,19.995,646745,0
2002-02-26,20.077,20.256,19.21,19.801,491643,0
2002-02-27,19.986,20.495,19.9,20.416,764752,0
2002-02-28,20.345,20.781,20.246,20.425,621529,0
2002-03-01,20.825,20.825,20.031,20.031,747829,0
2002-03-04,20.167,20.825,20.167,20.676,705695,0
2002-03-05,20.712,20.816,19.986,20.265,319169,0
2002-03-06,20.167,21.184,20.041,21.132,775287,0
2002-03-07,21.176,21.211,20.443,21.123,625676,0
2002-03-08,21.123,21.308,20.916,21.211,281407,0
2002-03-11,21.298,22.273,21.085,22.164,1153069,0
2002-03-12,21.968,21.968,20.916,21.049,683279,0
2002-03-13,21.085,21.692,20.825,21.067,292275,0
2002-03-14,21.176,21.525,20.916,21.114,168100,0
2002-03-15,21.263,21.515,20.89,21.443,540282,0
2002-03-18,21.443,21.701,20.391,21.085,367135,0
2002-03-19,21.095,21.263,20.996,21.031,254954,0
2002-03-20,20.881,21.228,20.834,21.049,179645,0
2002-03-21,20.996,21.418,20.962,21.343,339679,0
2002-03-22,21.532,21.532,20.871,20.881,473154,0
2002-03-25,21.039,21.085,20.576,20.781,563590,0
2002-03-26,20.693,21.085,20.612,21.085,513494,0
2002-03-27,20.996,22.531,20.996,22.403,1189491,0
2002-03-28,22.059,22.672,21.835,22.156,608305,0
2002-04-01,22.139,22.3,21.792,22.181,491422,0
2002-04-02,22.059,22.39,21.968,22.227,446590,0
2002-04-03,22.318,22.318,21.149,21.236,464297,0
2002-04-04,21.353,21.657,20.765,20.978,380920,0
2002-04-05,20.996,21.067,20.031,20.041,502401,0
2002-04-08,20.041,20.21,18.685,20.022,1133344,0
2002-04-09,20.274,20.3,19.952,20.265,646072,0
2002-04-10,21.353,21.949,20.871,21.039,825943,0
2002-04-11,21.167,21.835,21.132,21.452,462393,0
2002-04-12,21.88,21.88,21.371,21.584,345952,0
2002-04-15,21.94,22.012,21.746,21.949,900691,0
2002-04-16,21.968,22.139,21.566,21.71,437289,0
2002-04-17,21.039,21.263,20.391,20.97,481110,0
2002-04-18,21.085,21.601,20.122,20.798,423842,0
2002-04-19,20.996,21.132,20.825,21.067,227835,0
2002-04-22,21.067,21.132,20.844,20.871,357835,0
2002-04-23,20.649,21.592,20.594,21.176,404229,0
2002-04-24,21.399,22.05,20.738,20.844,472702,0
2002-04-25,20.738,21.525,20.219,21.452,272774,0
2002-04-26,21.408,21.783,21.039,21.211,434602,0
2002-04-29,21.353,21.647,20.228,20.416,494777,0
2002-04-30,20.514,21.488,20.416,20.933,455336,0
2002-05-01,21.308,21.949,21.308,21.557,685856,0
2002-05-02,21.701,22.905,21.701,22.888,1199241,0
2002-05-03,22.754,24.341,22.541,24.21,595866,0
2002-05-06,23.85,24.082,22.754,22.871,503634,0
2002-05-07,23.023,23.896,22.403,22.504,578719,0
2002-05-08,23.094,23.317,22.672,23.111,601578,0
2002-05-09,23.343,24.109,23.224,23.85,881864,0
2002-05-10,24.064,24.227,23.484,23.53,476512,0
2002-05-13,23.262,23.271,22.672,22.745,611893,0
2002-05-14,22.922,22.922,22.227,22.871,480550,0
2002-05-15,22.888,23.068,22.754,22.845,319060,0
2002-05-16,22.913,22.966,22.655,22.888,310651,0
2002-05-17,22.835,23.139,22.835,23.12,297989,0
2002-05-20,22.922,22.966,22.504,22.614,274232,0
2002-05-21,22.699,22.835,21.666,21.801,536244,0
2002-05-22,21.861,22.354,21.773,22.255,256747,0
2002-05-23,22.309,22.707,22.273,22.577,528960,0
2002-05-24,22.79,22.835,22.265,22.531,198356,0
2002-05-28,22.531,22.531,22.172,22.172,310767,0
2002-05-29,22.237,22.246,21.825,22.04,298213,0
2002-05-30,22.13,23.629,22.04,23.38,1000094,0
2002-05-31,22.309,23.574,21.575,22.922,966248,0
2002-06-03,22.922,23.352,22.745,23.077,344610,0
2002-06-04,23.059,23.059,21.308,21.825,933752,0
2002-06-05,21.792,22.396,21.272,21.871,383497,0
2002-06-06,21.907,21.907,20.237,21.692,689891,0
2002-06-07,21.692,22.012,21.167,21.601,523807,0
2002-06-10,21.47,22.513,21.434,22.164,428548,0
2002-06-11,21.987,22.265,21.253,21.515,360300,0
2002-06-12,21.515,22.208,21.515,21.917,411176,0
2002-06-13,21.825,22.218,21.601,21.692,351445,0
2002-06-14,21.674,21.861,21.005,21.039,597771,0
2002-06-17,21.039,22.336,21.039,22.093,437851,0
2002-06-18,22.156,22.265,21.949,22.086,465643,0
2002-06-19,22.13,23.077,21.995,22.577,889707,0
2002-06-20,22.577,24.236,22.577,23.423,1026320,0
2002-06-21,22.44,23.398,22.19,22.699,1085603,0
2002-06-24,22.699,23.191,22.396,22.905,754107,0
2002-06-25,23.415,23.656,23.148,23.191,1316685,0
2002-06-26,23.103,23.103,22.354,22.655,670390,0
2002-06-27,22.879,23.013,21.861,22.905,782236,0
2002-06-28,22.905,24.244,22.905,24.173,1251239,0
2002-07-01,23.807,23.942,23.086,23.449,566169,0
2002-07-02,23.54,23.54,22.112,22.237,1143090,0
2002-07-03,22.172,23.191,21.245,21.657,818657,0
2002-07-05,21.995,22.208,21.801,22.059,303817,0
2002-07-08,21.995,22.413,21.949,22.227,741441,0
2002-07-09,22.172,22.309,21.575,21.647,417228,0
2002-07-10,21.692,21.736,19.57,20.495,808795,0
2002-07-11,20.3,20.807,19.969,20.807,706366,0
2002-07-12,21.157,21.245,20.193,20.373,805319,0
2002-07-15,19.793,20.096,18.952,19.959,868864,0
2002-07-16,19.927,20.373,19.656,20.122,1152509,0
2002-07-17,21.245,21.692,20.373,20.584,1038535,0
2002-07-18,20.962,21.236,20.246,20.567,856313,0
2002-07-19,20.283,20.594,19.882,20.058,794004,0
2002-07-22,20.013,20.283,19.175,19.625,737967,0
2002-07-23,19.625,19.625,18.784,19.228,952915,0
2002-07-24,19.089,21.149,18.952,20.97,888140,0
2002-07-25,20.952,21.575,20.318,21.575,678347,0
2002-07-26,21.515,21.566,20.514,20.988,565830,0
2002-07-29,21.202,22.086,20.943,21.924,892171,0
2002-07-30,21.907,22.604,21.47,22.346,826837,0
2002-07-31,22.396,22.655,21.157,22.655,671176,0
2002-08-01,22.485,22.577,21.817,22.05,404901,0
2002-08-02,22.164,22.485,21.343,21.657,532881,0
2002-08-05,21.792,22.086,21.184,21.557,677786,0
2002-08-06,21.584,22.172,21.557,21.63,835356,0
2002-08-07,21.647,22.031,21.381,22.031,416445,0
2002-08-08,22.255,23.094,21.977,23.086,785822,0
2002-08-09,23.05,23.077,22.672,22.913,772036,0
2002-08-12,22.699,22.835,22.346,22.79,425297,0
2002-08-13,22.39,22.39,20.747,20.834,1290573,0
2002-08-14,20.854,20.854,19.865,20.219,968827,0
2002-08-15,20.219,20.354,19.561,20.104,1051309,0
2002-08-16,20.131,20.97,19.736,20.702,1030468,0
2002-08-19,20.487,20.926,20.308,20.308,515964,0
2002-08-20,20.086,20.086,19.098,19.726,850153,0
2002-08-21,19.755,20.104,19.382,20.086,535237,0
2002-08-22,20.308,20.308,19.337,19.683,758140,0
2002-08-23,18.979,19.516,18.979,19.061,913021,0
2002-08-26,18.496,19.247,16.374,18.194,3694211,0
2002-08-27,18.194,18.275,17.57,17.971,1474254,0
2002-08-28,18.077,18.666,17.828,18.588,1175145,0
2002-08-29,18.374,18.649,18.147,18.569,1038085,0
2002-08-30,18.364,18.979,18.337,18.802,736396,0
2002-09-03,18.249,18.337,17.696,17.937,520780,0
2002-09-04,18.114,18.506,17.498,18.506,890268,0
2002-09-05,18.383,18.47,18.043,18.14,573005,0
2002-09-06,18.166,18.979,18.077,18.203,572555,0
2002-09-09,18.221,18.89,18.221,18.569,902149,0
2002-09-10,18.525,18.666,18.249,18.496,551600,0
2002-09-11,18.711,18.711,18.48,18.56,232208,0
2002-09-12,18.425,19.024,18.267,18.881,662544,0
2002-09-13,17.828,18.496,17.605,17.918,945631,0
2002-09-16,17.705,18.906,17.705,18.756,845331,0
2002-09-17,18.83,18.934,17.828,18.14,786605,0
2002-09-18,18.452,18.676,18.077,18.407,674987,0
2002-09-19,18.23,19.116,18.026,18.952,675774,0
2002-09-20,19.606,19.648,19.219,19.45,901922,0
2002-09-23,19.247,19.544,19.033,19.4,490301,0
2002-09-24,19.4,19.424,18.934,19.108,680701,0
2002-09-25,19.2,19.773,19.033,19.469,776292,0
2002-09-26,19.656,20.202,19.382,20.167,419470,0
2002-09-27,19.561,19.726,19.292,19.552,572668,0
2002-09-30,19.328,19.561,18.525,19.415,646522,0
2002-10-01,19.625,20.122,19.219,20.041,497919,0
2002-10-02,20.265,20.291,19.648,19.82,368481,0
2002-10-03,19.773,20.086,19.506,19.736,450961,0
2002-10-04,19.764,19.959,19.14,19.157,754556,0
2002-10-07,19.292,19.648,19.2,19.2,334525,0
2002-10-08,19.337,19.487,18.452,19.355,818657,0
2002-10-09,18.82,19.116,17.981,18.48,876485,0
2002-10-10,18.32,19.82,18.249,19.469,831212,0
2002-10-11,19.497,20.104,19.497,19.783,492874,0
2002-10-14,19.469,19.9,19.292,19.469,407481,0
2002-10-15,19.674,20.283,19.625,19.81,684288,0
2002-10-16,19.726,19.995,19.31,19.606,597324,0
2002-10-17,19.865,19.943,18.666,18.897,1078319,0
2002-10-18,19.124,19.157,18.374,18.543,582305,0
2002-10-21,18.407,19.892,18.166,19.683,536357,0
2002-10-22,19.641,19.708,19.247,19.625,339566,0
2002-10-23,19.674,19.892,19.459,19.892,513494,0
2002-10-24,20.113,20.407,19.773,19.855,391005,0
2002-10-25,19.726,19.82,18.952,19.337,691012,0
2002-10-28,19.292,19.469,18.069,18.275,558882,0
2002-10-29,17.874,19.459,17.696,19.4,561234,0
2002-10-30,19.977,20.881,19.535,20.584,844991,0
2002-10-31,20.487,20.584,19.683,19.936,428662,0
2002-11-01,19.918,20.354,19.606,20.354,323990,0
2002-11-04,20.265,20.712,19.228,19.301,582194,0
2002-11-05,19.469,20.013,19.301,19.918,751978,0
2002-11-06,20.434,20.434,19.855,20.141,951238,0
2002-11-07,20.141,20.141,18.747,19.441,527731,0
2002-11-08,19.525,19.943,19.014,19.108,483238,0
2002-11-11,19.108,19.228,17.408,17.766,1220754,0
2002-11-12,17.899,18.614,17.766,18.176,1274549,0
2002-11-13,18.211,18.72,17.756,18.133,1273431,0
2002-11-14,18.838,18.838,18.166,18.605,585778,0
2002-11-15,18.605,19.525,18.534,18.756,1543850,0
2002-11-18,18.881,19.31,18.48,18.89,843198,0
2002-11-19,18.702,19.283,18.676,18.866,385289,0
2002-11-21,19.625,20.668,19.625,20.658,940811,0
2002-11-22,20.603,21.853,20.603,21.39,1075181,0
2002-11-25,21.399,21.399,19.717,20.058,993145,0
2002-11-26,20.049,20.122,19.4,19.708,619964,0
2002-11-27,19.497,19.764,19.108,19.134,805319,0
2002-11-29,19.014,19.098,18.658,19.014,1176605,0
2002-12-02,19.014,19.14,18.614,18.738,657728,0
2002-12-03,18.641,18.82,18.39,18.496,716562,0
2002-12-04,18.496,18.96,18.452,18.676,657841,0
2002-12-05,18.623,18.623,18.123,18.374,478194,0
2002-12-06,18.302,18.89,18.176,18.756,623884,0
2002-12-09,18.747,18.756,18.461,18.605,579391,0
2002-12-10,18.633,18.906,18.633,18.872,629711,0
2002-12-11,18.702,19.374,18.614,19.166,435163,0
2002-12-12,18.943,19.374,18.784,19.283,650107,0
2002-12-13,19.108,19.283,19.061,19.175,548235,0
2002-12-16,19.108,19.408,19.061,19.228,781226,0
2002-12-17,19.149,19.32,19.014,19.108,458135,0
2002-12-18,19.089,19.544,19.014,19.415,440876,0
2002-12-19,19.292,19.959,19.283,19.82,509237,0
2002-12-20,19.81,20.434,19.81,20.373,973871,0
2002-12-23,20.364,20.532,20.21,20.532,456566,0
2002-12-24,20.532,20.747,20.452,20.631,365341,0
2002-12-26,20.567,20.658,20.086,20.364,327578,0
2002-12-27,20.167,20.514,20.167,20.364,274117,0
2002-12-30,20.265,20.495,20.113,20.469,245205,0
2002-12-31,20.391,20.798,20.256,20.668,436167,0
2003-01-02,20.789,21.176,20.541,20.871,461720,0
2003-01-03,20.702,20.89,20.567,20.807,312332,0
2003-01-06,20.862,21.104,20.798,21.039,433703,0
2003-01-07,21.039,21.039,20.631,20.789,438970,0
2003-01-08,20.789,20.97,20.443,20.641,353687,0
2003-01-09,20.834,21.211,20.781,21.167,481443,0
2003-01-10,21.167,21.315,21.013,21.202,384620,0
2003-01-13,21.104,21.279,20.612,20.747,586228,0
2003-01-14,19.986,20.97,19.9,20.73,899569,0
2003-01-15,20.738,20.738,19.865,19.986,1091992,0
2003-01-16,20.113,20.274,19.391,19.525,1214707,0
2003-01-17,19.544,19.81,19.391,19.81,692358,0
2003-01-21,19.633,19.708,19.219,19.292,708495,0
2003-01-22,19.238,19.247,18.39,18.515,993369,0
2003-01-23,18.47,18.641,18.258,18.383,957286,0
2003-01-24,18.194,18.569,18.176,18.267,853509,0
2003-01-27,17.766,18.034,17.542,17.766,827287,0
2003-01-28,17.766,18.488,17.766,18.356,959189,0
2003-01-29,18.211,18.347,18.043,18.176,747493,0
2003-01-30,18.194,18.211,17.782,17.874,893520,0
2003-01-31,17.809,18.578,17.782,18.329,563141,0
2003-02-03,18.337,18.596,18.043,18.488,558770,0
2003-02-04,18.123,18.337,17.856,18.311,544313,0
2003-02-05,18.267,18.738,18.176,18.311,612001,0
2003-02-06,18.249,18.605,17.999,18.105,612341,0
2003-02-07,18.176,18.39,17.945,17.999,566731,0
2003-02-10,17.999,18.32,17.668,18.221,635763,0
2003-02-11,18.249,18.569,17.981,17.999,457125,0
2003-02-12,17.874,17.989,17.587,17.766,592169,0
2003-02-13,17.756,17.954,17.375,17.954,609650,0
2003-02-14,17.908,18.356,17.739,18.337,481110,0
2003-02-18,18.39,18.48,18.14,18.374,414985,0
2003-02-19,18.347,18.383,18.166,18.383,303701,0
2003-02-20,18.383,18.383,17.587,17.756,500496,0
2003-02-21,17.756,18.166,17.624,17.937,431236,0
2003-02-24,17.937,17.937,17.596,17.633,403444,0
2003-02-25,17.633,17.918,17.516,17.918,452979,0
2003-02-26,17.856,17.918,17.489,17.56,462505,0
2003-02-27,17.578,17.865,17.489,17.837,492205,0
2003-02-28,17.8,17.954,17.533,17.533,645513,0
2003-03-03,17.615,17.874,17.605,17.64,592281,0
2003-03-04,17.508,17.516,17.123,17.149,710399,0
2003-03-05,16.955,17.149,16.66,16.722,825382,0
2003-03-06,16.722,16.847,16.543,16.633,773830,0
2003-03-07,16.633,16.731,16.284,16.347,782459,0
2003-03-10,16.266,16.347,15.84,15.954,849473,0
2003-03-11,15.883,16.33,15.597,15.606,914138,0
2003-03-12,15.641,15.677,15.347,15.474,780668,0
2003-03-13,15.527,16.212,15.527,16.16,997181,0
2003-03-14,15.971,16.829,15.614,16.33,1289905,0
2003-03-17,16.374,17.489,16.266,17.239,890606,0
2003-03-18,17.221,17.533,17.099,17.32,748836,0
2003-03-19,17.516,17.687,17.239,17.239,629822,0
2003-03-20,17.176,17.356,16.838,17.132,925461,0
2003-03-21,17.186,17.39,16.552,17.382,1406005,0
2003-03-24,17.266,17.275,16.883,16.883,983509,0
2003-03-25,16.82,17.09,16.606,16.937,826727,0
2003-03-26,16.883,16.883,16.455,16.455,933976,0
2003-03-27,16.455,16.722,16.239,16.472,887131,0
2003-03-28,16.48,16.508,16.302,16.374,439758,0
2003-03-31,16.195,16.614,15.971,16.392,726762,0
2003-04-01,16.33,16.998,16.212,16.668,851940,0
2003-04-02,16.847,16.99,16.284,16.793,524704,0
2003-04-03,16.838,16.998,16.427,16.427,674088,0
2003-04-04,16.543,16.58,16.16,16.33,1170216,0
2003-04-07,16.508,16.774,16.384,16.419,821570,0
2003-04-08,16.731,16.731,16.284,16.552,840960,0
2003-04-09,16.508,16.955,16.472,16.508,615253,0
2003-04-10,16.687,16.687,16.365,16.642,516524,0
2003-04-11,16.687,16.802,16.249,16.436,706477,0
2003-04-14,16.436,16.774,16.436,16.687,477071,0
2003-04-15,16.705,17.382,16.57,17.266,839838,0
2003-04-16,18.649,18.695,17.4,17.498,2078639,0
2003-04-17,17.498,18.337,17.498,18.337,1391661,0
2003-04-21,17.937,18.552,17.937,18.194,796690,0
2003-04-22,18.203,18.916,18.026,18.641,656158,0
2003-04-23,18.695,18.924,18.641,18.784,488953,0
2003-04-24,18.784,18.784,18.114,18.176,865613,0
2003-04-25,18.176,18.293,17.999,18.105,453315,0
2003-04-28,18.052,18.641,17.865,18.506,606290,0
2003-04-29,18.452,19.134,18.364,18.906,900803,0
2003-04-30,18.641,19.337,18.515,19.079,803754,0
2003-05-01,18.989,19.228,18.756,19.124,1109812,0
2003-05-02,18.89,19.32,18.881,19.024,688322,0
2003-05-05,19.006,19.051,18.738,18.924,717237,0
2003-05-06,19.07,19.91,19.024,19.633,979250,0
2003-05-07,19.552,20.077,19.459,19.977,1064086,0
2003-05-08,19.969,20.122,19.579,19.793,941932,0
2003-05-09,19.828,20.013,19.469,19.986,551487,0
2003-05-12,19.9,20.291,19.674,20.077,597657,0
2003-05-13,20.167,20.186,19.855,20.067,722279,0
2003-05-14,20.141,20.193,19.666,20.077,300789,0
2003-05-15,20.256,20.256,19.943,20.167,616823,0
2003-05-16,19.9,20.712,19.801,20.712,1032821,0
2003-05-19,20.523,20.523,19.969,19.986,567512,0
2003-05-20,19.936,20.041,19.57,19.764,1048062,0
2003-05-21,19.683,19.736,19.292,19.374,1074508,0
2003-05-22,19.45,19.596,19.182,19.182,1081683,0
2003-05-23,19.228,19.497,19.089,19.497,1081791,0
2003-05-27,19.497,20.122,19.497,19.986,1132449,0
2003-05-28,20.058,20.149,19.793,20.022,538711,0
2003-05-29,19.943,20.283,19.755,19.936,835356,0
2003-05-30,19.986,20.658,19.986,20.504,894526,0
2003-06-02,20.504,21.104,20.364,20.789,741893,0
2003-06-03,20.789,20.926,20.504,20.721,347077,0
2003-06-04,20.567,21.167,20.487,20.854,614695,0
2003-06-05,20.756,21.184,20.702,21.067,686417,0
2003-06-06,21.149,21.727,21.095,21.104,854518,0
2003-06-09,20.907,21.114,20.256,20.434,736850,0
2003-06-10,20.452,20.612,20.041,20.373,926465,0
2003-06-11,19.986,20.881,19.648,20.871,1001108,0
2003-06-12,20.97,21.575,20.89,21.236,1201481,0
2003-06-13,20.996,21.149,20.781,20.881,509013,0
2003-06-16,20.952,21.371,20.916,21.219,402212,0
2003-06-17,21.202,21.202,20.807,21.013,778310,0
2003-06-18,21.013,21.639,20.978,21.584,655038,0
2003-06-19,21.54,21.701,21.039,21.176,673416,0
2003-06-20,21.47,21.773,21.272,21.54,862812,0
2003-06-23,21.462,21.592,21.176,21.427,668935,0
2003-06-24,21.324,21.639,21.253,21.353,428437,0
2003-06-25,21.427,22.354,21.427,22.059,1419566,0
2003-06-26,21.924,22.13,21.525,22.012,721829,0
2003-06-27,22.102,22.102,21.684,21.88,417120,0
2003-06-30,21.861,22.093,21.592,21.977,1026992,0
2003-07-01,22.04,22.541,21.843,22.485,703562,0
2003-07-02,22.485,22.577,22.19,22.354,776410,0
2003-07-03,22.218,22.655,22.19,22.522,309868,0
2003-07-07,22.421,22.622,22.199,22.622,583652,0
2003-07-08,22.265,22.773,22.172,22.773,643829,0
2003-07-09,22.485,22.754,22.181,22.754,748166,0
2003-07-10,22.531,22.764,22.371,22.754,738305,0
2003-07-11,22.664,22.931,22.362,22.522,699306,0
2003-07-14,22.646,22.689,22.371,22.44,458692,0
2003-07-15,22.569,23.38,22.13,22.931,1580157,0
2003-07-16,23.111,23.493,23.023,23.493,1032821,0
2003-07-17,23.29,23.29,22.346,22.476,1062069,0
2003-07-18,22.421,22.569,21.801,22.485,971404,0
2003-07-21,22.44,22.522,22.172,22.227,574797,0
2003-07-22,22.577,23.442,22.476,23.215,1273763,0
2003-07-23,23.077,23.086,22.458,22.754,653692,0
2003-07-24,22.913,23.068,22.531,22.773,1081009,0
2003-07-25,22.845,23.398,22.531,23.362,712080,0
2003-07-28,22.931,23.173,22.707,22.957,1134466,0
2003-07-29,22.957,23.2,22.622,23.086,576476,0
2003-07-30,23.234,23.29,22.957,23.29,522236,0
2003-07-31,23.29,23.583,22.939,23.224,645848,0
2003-08-01,23.262,23.521,23.262,23.262,779769,0
2003-08-04,23.023,23.243,22.622,23.234,425297,0
2003-08-05,23.243,23.243,22.699,22.79,615811,0
2003-08-06,22.614,23.068,22.396,22.817,434377,0
2003-08-07,22.736,22.764,22.413,22.622,449282,0
2003-08-08,22.541,22.595,22.13,22.396,412633,0
2003-08-11,22.19,22.569,22.19,22.522,403892,0
2003-08-12,22.631,23.103,22.577,23.094,347970,0
2003-08-13,23.068,23.191,22.835,22.905,594297,0
2003-08-14,22.905,23.2,22.835,23.181,492314,0
2003-08-15,23.181,23.326,22.931,23.281,276135,0
2003-08-18,23.271,23.879,23.271,23.718,460153,0
2003-08-19,23.701,23.896,23.352,23.798,345168,0
2003-08-20,23.735,24.09,23.556,23.602,514619,0
2003-08-21,23.735,24.254,23.735,24.183,584212,0
2003-08-22,24.227,24.396,23.85,23.924,507442,0
2003-08-25,23.744,24.005,23.656,23.924,265378,0
2003-08-26,23.798,24.09,23.779,24.082,469567,0
2003-08-27,24.082,24.082,23.924,24.046,413644,0
2003-08-28,24.03,24.09,23.942,24.09,579168,0
2003-08-29,23.824,24.164,23.753,24.138,482674,0
2003-09-02,24.09,24.368,23.824,24.164,660643,0
2003-09-03,23.952,24.529,23.952,24.359,562245,0
2003-09-04,24.271,24.69,24.173,24.69,855753,0
2003-09-05,24.567,24.609,23.888,24.073,632736,0
2003-09-08,24.073,24.422,24.073,24.341,426645,0
2003-09-09,24.119,24.244,23.869,23.969,420816,0
2003-09-10,23.969,23.969,23.343,23.458,471694,0
2003-09-11,23.023,23.234,22.754,22.939,857767,0
2003-09-12,22.931,22.931,22.354,22.559,830536,0
2003-09-15,22.396,22.577,22.318,22.458,556977,0
2003-09-16,22.458,22.931,22.38,22.569,687538,0
2003-09-17,22.485,22.808,22.485,22.586,318722,0
2003-09-18,22.799,23.602,22.745,23.458,1294611,0
2003-09-19,23.458,23.762,23.334,23.638,892064,0
2003-09-22,23.408,23.423,23.032,23.139,442219,0
2003-09-23,22.871,23.004,22.717,22.985,693253,0
2003-09-24,22.985,22.985,22.327,22.403,527055,0
2003-09-25,22.112,22.476,22.102,22.354,873235,0
2003-09-26,22.336,22.403,22.181,22.208,1118213,0
2003-09-29,22.309,22.569,22.218,22.569,560340,0
2003-09-30,22.396,22.664,22.208,22.531,674424,0
2003-10-01,22.467,22.845,22.467,22.726,825268,0
2003-10-02,22.726,22.879,22.664,22.799,740881,0
2003-10-03,23.023,23.326,22.854,22.922,627469,0
2003-10-06,22.826,22.994,22.736,22.985,378119,0
2003-10-07,22.985,23.139,22.736,23.032,611670,0
2003-10-08,23.032,23.181,22.896,23.023,496909,0
2003-10-09,23.253,23.362,22.976,23.094,611670,0
2003-10-10,23.023,23.442,22.931,23.29,307740,0
2003-10-13,23.334,23.744,23.334,23.61,260557,0
2003-10-14,23.493,23.841,23.476,23.772,318161,0
2003-10-15,23.869,23.914,23.674,23.772,277256,0
2003-10-16,23.62,24.03,23.566,23.896,384393,0
2003-10-17,24.064,24.064,23.521,23.574,422609,0
2003-10-20,23.647,24.244,23.602,24.146,470238,0
2003-10-21,24.09,24.183,23.888,23.978,379911,0
2003-10-22,23.583,23.772,23.566,23.683,267394,0
2003-10-23,23.647,24.013,23.556,23.924,381141,0
2003-10-24,23.701,23.942,23.602,23.896,328699,0
2003-10-27,23.905,24.138,23.788,23.896,218871,0
2003-10-28,23.879,24.236,23.726,24.236,285438,0
2003-10-29,24.236,24.459,24.164,24.396,487047,0
2003-10-30,24.35,24.477,24.056,24.254,374193,0
2003-10-31,24.254,24.494,24.21,24.494,372852,0
2003-11-03,24.486,24.753,24.486,24.698,407871,0
2003-11-04,24.698,24.771,24.404,24.681,404324,0
2003-11-05,24.477,24.86,24.477,24.86,373635,0
2003-11-06,24.627,24.983,24.627,24.958,250360,0
2003-11-07,24.958,25.001,24.78,25.001,357386,0
2003-11-10,24.879,24.93,24.316,24.646,355482,0
2003-11-11,24.646,24.646,23.156,24.005,616151,0
2003-11-12,24.005,24.013,23.023,23.914,650217,0
2003-11-13,23.735,24.064,23.602,23.96,359179,0
2003-11-14,23.647,23.726,23.39,23.502,434264,0
2003-11-17,23.53,23.629,23.466,23.548,726199,0
2003-11-18,23.548,23.762,23.449,23.692,531985,0
2003-11-19,23.664,24.005,23.656,23.879,489964,0
2003-11-20,23.888,23.888,23.647,23.779,259440,0
2003-11-21,23.779,23.996,23.664,23.987,360408,0
2003-11-24,23.987,24.254,23.914,24.201,320290,0
2003-11-25,24.073,24.307,23.924,24.271,536916,0
2003-11-26,24.21,24.271,23.814,23.978,325334,0
2003-11-28,23.824,24.03,23.824,23.996,127308,0
2003-12-01,23.996,24.378,23.735,24.28,371840,0
2003-12-02,24.201,24.341,24.082,24.28,393247,0
2003-12-03,24.271,24.494,23.914,23.933,701658,0
2003-12-04,24.09,24.35,24.082,24.183,581297,0
2003-12-05,24.138,24.164,23.664,23.952,381141,0
2003-12-08,23.96,24.486,23.896,24.44,479873,0
2003-12-09,24.494,24.503,24.219,24.298,743236,0
2003-12-10,24.262,24.262,23.914,23.996,223576,0
2003-12-11,23.996,24.271,23.933,24.128,372625,0
2003-12-12,24.254,24.254,23.86,24.138,464860,0
2003-12-15,24.333,25.618,24.201,25.359,1362073,0
2003-12-16,25.343,25.743,25.11,25.618,969051,0
2003-12-17,25.612,26.127,25.595,26.101,797478,0
2003-12-18,26.101,26.197,25.539,26.11,547900,0
2003-12-19,26.197,26.206,25.834,26.11,750294,0
2003-12-22,25.851,26.144,25.769,26.022,359517,0
2003-12-23,26.197,26.315,25.985,26.234,446813,0
2003-12-24,26.144,26.279,25.921,26.234,114756,0
2003-12-26,26.101,26.27,26.083,26.188,72730,0
2003-12-29,26.315,26.583,26.188,26.502,440765,0
2003-12-30,26.592,26.716,26.457,26.502,220551,0
2003-12-31,26.634,26.861,26.333,26.798,674313,0
2004-01-02,26.679,26.9,26.022,26.197,549360,0
2004-01-05,26.197,26.547,26.197,26.547,548462,0
2004-01-06,26.315,26.475,26.169,26.447,551487,0
2004-01-07,26.307,26.725,26.298,26.583,522349,0
2004-01-08,26.51,26.9,26.394,26.9,639686,0
2004-01-09,26.761,27.027,26.565,26.565,470573,0
2004-01-12,26.61,26.769,26.402,26.492,320181,0
2004-01-13,26.61,26.894,26.438,26.743,625341,0
2004-01-14,28.555,30.339,28.536,28.874,2251110,0
2004-01-15,28.778,29.758,28.286,29.196,1599210,0
2004-01-16,29.038,29.607,29.019,29.446,734943,0
2004-01-20,29.518,29.518,28.778,28.918,851493,0
2004-01-21,28.927,29.213,28.814,28.955,722504,0
2004-01-22,28.991,29.029,28.384,28.814,1006373,0
2004-01-23,28.786,28.991,28.446,28.582,274232,0
2004-01-26,28.509,28.715,28.116,28.679,509909,0
2004-01-27,29.222,31.453,29.091,29.482,1896080,0
2004-01-28,29.491,30.242,29.169,29.394,937676,0
2004-01-29,29.367,30.15,29.179,29.973,1092890,0
2004-01-30,29.803,29.803,28.927,29.169,839054,0
2004-02-02,29.472,30.045,29.34,29.821,654587,0
2004-02-03,29.696,29.973,28.91,29.876,952355,0
2004-02-04,29.713,29.956,29.091,29.143,1009064,0
2004-02-05,29.358,29.419,28.65,28.841,744804,0
2004-02-06,28.883,28.927,28.6,28.823,538825,0
2004-02-09,28.823,28.964,28.625,28.91,361755,0
2004-02-10,28.91,29.402,28.65,29.367,525595,0
2004-02-11,29.143,30.141,29.01,29.956,791423,0
2004-02-12,29.696,29.785,29.409,29.428,320181,0
2004-02-13,29.536,29.713,29.287,29.367,350551,0
2004-02-17,29.446,29.67,29.367,29.58,598220,0
2004-02-18,29.58,29.58,29.072,29.268,411404,0
2004-02-19,29.268,29.509,29.143,29.16,654029,0
2004-02-20,29.179,29.25,28.159,28.555,582530,0
2004-02-23,28.5,28.582,27.822,27.984,426198,0
2004-02-24,28.028,28.332,27.527,27.938,764978,0
2004-02-25,27.957,28.5,27.957,28.438,411513,0
2004-02-26,28.09,28.108,27.679,28.02,407816,0
2004-02-27,27.885,29.204,27.849,29.038,998077,0
2004-03-01,28.734,29.118,28.734,28.841,531091,0
2004-03-02,28.582,28.778,28.492,28.492,570314,0
2004-03-03,28.492,28.725,28.279,28.65,405352,0
2004-03-04,28.286,28.715,28.159,28.5,563031,0
2004-03-05,28.518,28.991,28.252,28.883,414764,0
2004-03-08,28.841,28.964,28.401,28.41,473489,0
2004-03-09,28.142,28.187,27.216,27.413,762513,0
2004-03-10,27.277,27.493,26.844,26.9,571211,0
2004-03-11,26.627,27.128,26.412,26.735,674763,0
2004-03-12,26.769,27.67,26.519,27.546,727430,0
2004-03-15,27.341,27.984,26.993,27.101,586789,0
2004-03-16,27.018,27.074,26.385,26.67,759263,0
2004-03-17,26.769,27.778,26.769,27.224,684401,0
2004-03-18,27.046,27.216,26.752,26.983,487496,0
2004-03-19,26.844,27.304,26.807,27.119,735055,0
2004-03-22,27.285,27.323,26.651,26.884,540618,0
2004-03-23,26.861,27.323,26.816,27.065,678685,0
2004-03-24,26.946,27.162,26.651,26.769,682605,0
2004-03-25,26.946,27.661,26.853,27.501,639012,0
2004-03-26,27.661,27.994,27.61,27.688,582866,0
2004-03-29,27.902,28.142,27.786,27.875,552160,0
2004-03-30,27.902,28.206,27.822,28.206,436392,0
2004-03-31,28.09,28.305,28.037,28.206,473262,0
2004-04-01,28.509,28.518,28.305,28.454,437180,0
2004-04-02,28.563,28.982,28.563,28.874,352339,0
2004-04-05,28.642,29.045,28.642,29.019,556533,0
2004-04-06,29.019,29.019,28.196,28.849,807448,0
2004-04-07,29,29.268,28.742,29.1,603821,0
2004-04-08,29.268,29.409,28.669,28.77,475840,0
2004-04-12,28.642,29.419,28.642,29.384,318722,0
2004-04-13,29.312,29.626,28.901,28.991,357164,0
2004-04-14,28.65,29.25,28.65,29.045,550815,0
2004-04-15,29.029,29.402,28.936,29.143,518429,0
2004-04-16,29.428,29.428,29.108,29.349,504979,0
2004-04-19,29.179,29.231,28.706,29.16,457908,0
2004-04-20,29.16,29.231,28.374,28.374,538599,0
2004-04-21,28.269,28.625,28.196,28.393,443115,0
2004-04-22,28.206,29.358,28.206,29.268,729452,0
2004-04-23,29.151,29.358,29,29.118,414203,0
2004-04-26,29.126,29.562,29.118,29.409,504867,0
2004-04-27,29.713,29.973,29.01,29.973,713986,0
2004-04-28,29.973,30.65,29.686,29.686,1029677,0
2004-04-29,29.599,29.67,28.679,28.865,867072,0
2004-04-30,29.063,29.063,28.36,28.778,605507,0
2004-05-03,28.865,28.991,28.563,28.563,365567,0
2004-05-04,28.429,28.669,28.196,28.42,519097,0
2004-05-05,28.332,28.633,28.286,28.617,541402,0
2004-05-06,28.41,28.582,28.099,28.187,531876,0
2004-05-07,28.011,28.206,27.795,27.849,411176,0
2004-05-10,27.813,27.813,26.9,26.993,824149,0
2004-05-11,26.875,27.154,26.826,26.937,719926,0
2004-05-12,26.529,26.894,26.438,26.861,871103,0
2004-05-13,26.779,26.861,26.547,26.716,774725,0
2004-05-14,26.743,26.983,26.412,26.807,682942,0
2004-05-17,26.634,26.67,26.101,26.206,587463,0
2004-05-18,26.188,26.519,26.188,26.206,509574,0
2004-05-19,26.324,26.834,26.298,26.565,638227,0
2004-05-20,26.475,26.66,26.234,26.492,566392,0
2004-05-21,26.492,26.716,26.27,26.324,404791,0
2004-05-24,26.634,26.735,26.093,26.261,1210223,0
2004-05-25,26.324,26.537,26.188,26.457,766770,0
2004-05-26,26.519,26.583,26.324,26.369,840847,0
2004-05-27,26.769,26.993,26.592,26.716,1124379,0
2004-05-28,26.716,26.869,26.412,26.807,565720,0
2004-06-01,26.853,26.965,26.642,26.937,743798,0
2004-06-02,26.956,27.527,26.956,27.466,828296,0
2004-06-03,27.216,27.404,27.128,27.295,811148,0
2004-06-04,27.323,27.929,27.323,27.859,886903,0
2004-06-07,28.15,28.429,28.15,28.374,891613,0
2004-06-08,28.286,28.563,28.071,28.473,462731,0
2004-06-09,28.296,28.555,28.196,28.206,574571,0
2004-06-10,28.36,28.401,28.206,28.296,399750,0
2004-06-14,28.196,28.252,27.636,27.875,593964,0
2004-06-15,27.966,28.081,27.619,27.84,771140,0
2004-06-16,27.84,28.393,27.84,28.384,481894,0
2004-06-17,28.332,28.446,28.242,28.401,422833,0
2004-06-18,28.545,28.841,28.446,28.841,628137,0
2004-06-21,28.823,29.222,28.778,28.982,717574,0
2004-06-22,28.841,29.151,28.65,29.151,592504,0
2004-06-23,29.045,29.321,28.679,29.295,417120,0
2004-06-24,29.126,29.143,28.91,29.055,560114,0
2004-06-25,29.091,29.091,28.555,28.814,800167,0
2004-06-28,28.849,29.045,28.527,28.706,528625,0
2004-06-29,28.688,29.686,28.642,29.626,869760,0
2004-06-30,29.599,29.767,29.394,29.73,501055,0
2004-07-01,29.73,30.07,29.545,29.999,935991,0
2004-07-02,29.999,29.999,29.464,29.785,354919,0
2004-07-06,29.785,29.785,29.402,29.58,346178,0
2004-07-07,29.472,29.776,29.409,29.491,552834,0
2004-07-08,29.491,29.723,29.268,29.545,363999,0
2004-07-09,29.553,29.876,29.553,29.74,406806,0
2004-07-12,29.74,30.07,29.617,30.07,512263,0
2004-07-13,30.026,31.303,29.938,31.241,1753529,0
2004-07-14,31.158,31.873,30.917,31.168,1637537,0
2004-07-15,31.168,31.168,30.455,30.571,769456,0
2004-07-16,30.786,30.893,30.409,30.508,300228,0
2004-07-19,30.339,30.544,30.197,30.49,476963,0
2004-07-20,30.482,30.49,30.089,30.348,402323,0
2004-07-21,30.518,31.241,30.518,30.893,1135024,0
2004-07-22,30.893,30.893,29.678,29.894,1586322,0
2004-07-23,29.67,29.885,29.377,29.704,662769,0
2004-07-26,29.653,29.776,29.151,29.776,661312,0
2004-07-27,29.831,30.008,28.573,29.857,1756665,0
2004-07-28,30.786,31.054,30.115,30.268,1196551,0
2004-07-29,30.608,31.071,30.58,30.75,1512470,0
2004-07-30,30.839,30.883,30.356,30.535,633183,0
2004-08-02,30.59,30.694,30.214,30.642,599567,0
2004-08-03,30.642,30.83,30.598,30.668,637892,0
2004-08-04,30.445,31.054,30.382,30.893,523807,0
2004-08-05,30.917,31.141,30.339,30.437,480550,0
2004-08-06,30.339,30.508,30.016,30.178,764978,0
2004-08-09,30.115,30.382,29.999,30.026,751643,0
2004-08-10,30.178,30.242,29.947,30.242,535010,0
2004-08-11,30.159,30.159,29.696,29.947,391677,0
2004-08-12,29.894,29.938,29.268,29.482,409606,0
2004-08-13,29.358,29.607,29.118,29.607,425634,0
2004-08-16,29.536,30.268,29.536,30.206,470462,0
2004-08-17,30.115,30.535,29.831,30.035,620745,0
2004-08-18,30.124,30.223,29.803,30.159,522012,0
2004-08-19,30.15,30.321,29.894,30.206,560006,0
2004-08-20,29.982,30.304,29.794,30.304,385624,0
2004-08-23,30.214,30.598,30.07,30.445,624219,0
2004-08-24,30.445,30.83,30.382,30.5,577488,0
2004-08-25,30.5,31.337,30.365,31.337,777978,0
2004-08-26,31.303,31.303,30.82,31.009,422609,0
2004-08-27,31.018,31.158,30.874,30.99,312448,0
2004-08-30,31.054,31.204,30.339,30.365,500944,0
2004-08-31,30.455,30.694,30.312,30.685,413532,0
2004-09-01,30.893,31.095,30.409,30.658,713762,0
2004-09-02,30.75,31.713,30.713,31.694,563031,0
2004-09-03,31.587,31.759,31.285,31.312,277368,0
2004-09-07,31.5,32.302,31.5,32.265,987767,0
2004-09-08,32.123,32.302,31.786,31.899,568185,0
2004-09-09,31.935,32.473,31.667,31.812,976785,0
2004-09-10,31.854,32.036,31.545,31.944,477972,0
2004-09-13,32.036,32.482,31.999,32.195,857544,0
2004-09-14,31.303,32.427,31.303,32.427,1046601,0
2004-09-15,32.338,32.427,31.999,32.293,624666,0
2004-09-16,32.338,32.776,32.132,32.642,670838,0
2004-09-17,32.642,33.086,32.524,32.97,1093787,0
2004-09-20,32.642,32.864,32.302,32.49,667480,0
2004-09-21,32.552,33.104,32.516,33.061,798598,0
2004-09-22,33.015,33.015,32.482,32.623,819666,0
2004-09-23,32.569,32.666,32.026,32.158,613909,0
2004-09-24,32.212,32.694,32.036,32.675,537928,0
2004-09-27,32.542,32.569,32.086,32.142,558547,0
2004-09-28,32.142,32.283,31.721,32.205,673640,0
2004-09-29,32.239,32.239,31.436,31.972,891163,0
2004-09-30,32.186,33.452,32.036,33.142,1145112,0
2004-10-01,33.443,33.98,33.061,33.828,1114182,0
2004-10-04,33.828,34.173,33.65,33.73,1060388,0
2004-10-05,33.552,33.632,33.123,33.211,859003,0
2004-10-06,33.391,33.443,32.953,33.167,567848,0
2004-10-07,33.167,33.167,32.552,32.552,477405,0
2004-10-08,32.595,32.72,31.935,32.086,432359,0
2004-10-11,32.036,32.552,32.036,32.463,482452,0
2004-10-12,32.473,32.569,32.151,32.391,363436,0
2004-10-13,32.482,32.855,31.721,31.972,609874,0
2004-10-14,31.99,32.328,31.812,32.132,581748,0
2004-10-15,32.168,32.748,32.168,32.373,597657,0
2004-10-18,32.265,32.31,32.053,32.302,507555,0
2004-10-19,32.256,32.73,32.23,32.302,629711,0
2004-10-20,32.302,32.373,31.641,31.854,594745,0
2004-10-21,32.036,32.516,31.864,32.302,496909,0
2004-10-22,32.31,32.31,31.545,31.651,382153,0
2004-10-25,31.114,31.491,30.694,31.481,541288,0
2004-10-26,31.768,31.962,31.453,31.962,450961,0
2004-10-27,32.036,32.168,31.614,32.096,304827,0
2004-10-28,32.283,32.283,31.846,31.899,530306,0
2004-10-29,32.123,32.383,31.554,31.651,963563,0
2004-11-01,31.768,33.034,31.721,32.561,646855,0
2004-11-02,32.482,33.151,32.417,32.613,831881,0
2004-11-03,33.905,34.348,33.632,33.951,1569176,0
2004-11-04,33.951,35.025,33.951,34.969,908090,0
2004-11-05,34.803,35.595,34.32,34.932,656158,0
2004-11-08,34.978,35.076,34.533,34.587,686643,0
2004-11-09,34.613,34.836,34.219,34.452,670505,0
2004-11-10,34.488,34.701,34.348,34.577,449394,0
2004-11-11,34.665,35.397,34.665,35.3,532099,0
2004-11-12,35.469,35.524,35.067,35.487,545662,0
2004-11-15,35.424,35.587,35.095,35.317,454102,0
2004-11-16,35.478,35.595,35.265,35.595,448833,0
2004-11-17,35.595,35.674,35.166,35.326,622651,0
2004-11-18,35.335,35.505,35.025,35.193,389326,0
2004-11-19,35.239,35.424,34.524,34.874,501389,0
2004-11-22,34.836,35.257,34.533,35.247,642710,0
2004-11-23,35.156,35.549,34.874,35.541,638564,0
2004-11-24,35.674,35.683,34.657,34.889,748836,0
2004-11-26,35.067,35.183,34.793,34.925,209005,0
2004-11-29,34.836,35.239,34.836,34.987,448272,0
2004-11-30,34.951,35.649,34.951,35.568,420592,0
2004-12-01,35.674,36.504,35.614,36.468,809692,0
2004-12-02,36.486,36.531,36.156,36.317,493435,0
2004-12-03,35.692,36.281,35.64,36.156,623322,0
2004-12-06,35.961,36.272,35.727,36.156,483347,0
2004-12-07,35.649,35.836,34.865,34.932,1262784,0
2004-12-08,34.846,35.139,34.649,34.969,516524,0
2004-12-09,34.533,34.906,34.173,34.906,574684,0
2004-12-10,34.398,34.997,34.398,34.846,610434,0
2004-12-13,34.932,35.389,34.71,35.389,395265,0
2004-12-14,35.335,35.389,35.025,35.353,496689,0
2004-12-15,35.175,35.763,35.175,35.763,754889,0
2004-12-16,35.763,35.781,35.432,35.649,400641,0
2004-12-17,35.247,35.692,35.041,35.649,753548,0
2004-12-20,35.649,35.854,35.156,35.487,536357,0
2004-12-21,35.605,35.772,34.932,35.656,467099,0
2004-12-22,35.772,36.495,35.614,35.987,563366,0
2004-12-23,36.165,36.199,35.836,36.04,277817,0
2004-12-27,36.04,36.174,35.451,35.568,306283,0
2004-12-28,35.605,36.067,35.577,36.004,222678,0
2004-12-29,35.781,35.781,35.033,35.193,578719,0
2004-12-30,35.104,35.326,34.906,35.273,430339,0
2004-12-31,35.211,35.363,34.925,35.193,264928,0
2005-01-03,35.156,35.595,34.533,34.71,640132,0
2005-01-04,34.756,34.889,33.837,34.054,754556,0
2005-01-05,34.054,34.32,33.855,33.915,589926,0
2005-01-06,33.998,34.209,33.579,33.632,719141,0
2005-01-07,33.711,34.062,33.479,33.862,649324,0
2005-01-10,33.641,34.054,33.641,33.784,457125,0
2005-01-11,33.561,33.623,33.211,33.452,442219,0
2005-01-12,35.025,35.873,34.665,35.469,3342651,0
2005-01-13,35.605,36.585,35.451,36.04,1469772,0
2005-01-14,36.14,36.726,36.122,36.326,840847,0
2005-01-18,36.096,36.585,35.799,36.433,781337,0
2005-01-19,36.468,37.031,36.399,36.604,975330,0
2005-01-20,36.566,36.917,36.354,36.548,940362,0
2005-01-21,36.595,36.986,36.595,36.835,734830,0
2005-01-24,36.941,37.263,36.863,36.924,1095242,0
2005-01-25,36.924,36.986,36.021,36.298,1063304,0
2005-01-26,36.531,37.994,36.531,37.845,2118537,0
2005-01-27,37.791,38.252,37.656,38.207,1229500,0
2005-01-28,38.058,38.058,37.478,37.922,845216,0
2005-01-31,37.922,38.371,37.922,38.28,606175,0
2005-02-01,38.371,38.89,38.234,38.612,978130,0
2005-02-02,38.707,38.975,38.298,38.975,698744,0
2005-02-03,38.815,38.815,38.207,38.28,585221,0
2005-02-04,38.371,39.305,38.352,39.305,811709,0
2005-02-07,39.129,39.315,38.769,39.209,723400,0
2005-02-08,39.209,39.343,39.001,39.343,859897,0
2005-02-09,39.424,39.656,39.001,39.484,1086273,0
2005-02-10,39.407,40.209,39.407,40.163,1012198,0
2005-02-11,40.226,40.897,39.923,40.814,734943,0
2005-02-14,40.599,40.708,40.217,40.573,619736,0
2005-02-15,40.573,41.366,40.467,41.145,987880,0
2005-02-16,41.226,41.869,41.09,41.5,1286205,0
2005-02-17,41.556,42.119,41.537,41.698,1047837,0
2005-02-18,41.556,41.698,40.967,41.395,866734,0
2005-02-22,41.027,41.226,40.59,40.682,759263,0
2005-02-23,40.682,41.046,40.35,40.691,594745,0
2005-02-24,40.779,41.601,40.554,41.582,692018,0
2005-02-25,41.402,41.975,40.859,41.894,924676,0
2005-02-28,41.582,41.68,40.924,41.09,1077421,0
2005-03-01,41.181,41.965,41.181,41.484,1616134,0
2005-03-02,41.315,41.921,41.27,41.67,1042232,0
2005-03-03,41.76,41.851,41.171,41.537,905288,0
2005-03-04,41.76,42.598,41.491,42.59,1292368,0
2005-03-07,42.813,42.832,42.484,42.741,863600,0
2005-03-08,42.741,42.92,42.447,42.653,1476945,0
2005-03-09,42.476,42.982,42.224,42.653,966142,0
2005-03-10,42.653,42.858,42.476,42.68,734607,0
2005-03-11,42.68,42.903,42.249,42.349,445024,0
2005-03-14,42.259,42.939,42.249,42.741,471582,0
2005-03-15,42.965,43.251,42.716,43.126,966365,0
2005-03-16,43.098,43.135,41.975,42.206,980592,0
2005-03-17,42.206,42.438,41.528,42.259,824822,0
2005-03-18,41.965,41.975,40.914,41.795,1880501,0
2005-03-21,41.795,42.047,41.556,41.76,578833,0
2005-03-22,41.627,42.277,41.627,42.009,862476,0
2005-03-23,42.019,42.249,41.777,42.037,477071,0
2005-03-24,42.092,42.706,41.975,42.377,603039,0
2005-03-28,42.476,42.634,42.286,42.286,519882,0
2005-03-29,42.286,42.358,41.582,41.662,598668,0
2005-03-30,41.662,42.466,41.654,42.466,707153,0
2005-03-31,42.555,42.59,42.232,42.466,490523,0
2005-04-01,42.741,42.767,42.349,42.555,515626,0
2005-04-04,42.466,42.466,41.975,42.119,784026,0
2005-04-05,42.16,42.341,42.074,42.169,1021947,0
2005-04-06,42.092,42.323,41.777,41.876,679915,0
2005-04-07,41.939,41.975,41.537,41.636,894189,0
2005-04-08,41.636,41.734,40.691,40.715,1407687,0
2005-04-11,40.832,41.046,40.512,40.958,1038982,0
2005-04-12,40.779,41.181,40.109,41.062,802408,0
2005-04-13,41.09,41.289,40.154,40.467,713539,0
2005-04-14,40.512,40.77,40.128,40.182,899010,0
2005-04-15,40.02,40.074,39.407,39.415,961992,0
2005-04-18,39.157,40.36,38.262,40.154,1297298,0
2005-04-19,40.154,40.897,40.128,40.841,635650,0
2005-04-20,40.958,40.993,40.296,40.296,649883,0
2005-04-21,40.646,41.814,40.608,41.68,927026,0
2005-04-22,41.582,41.725,40.878,41.235,542635,0
2005-04-25,41.411,42.154,41.411,42.127,571770,0
2005-04-26,41.983,42.277,41.457,41.939,1190835,0
2005-04-27,41.046,41.518,40.814,41.251,1053440,0
2005-04-28,41.181,41.385,40.484,40.494,1645385,0
2005-04-29,40.494,41.279,40.386,40.941,1502497,0
2005-05-02,40.941,41.26,40.672,41.251,991240,0
2005-05-03,41.306,42.037,41.306,41.717,1049294,0
2005-05-04,41.894,42.119,41.171,41.439,1476494,0
2005-05-05,41.439,41.707,41.217,41.484,831881,0
2005-05-06,41.707,42,41.68,41.841,483238,0
2005-05-09,41.777,42.386,41.601,42.386,1049967,0
2005-05-10,42.249,42.476,41.983,42.065,672409,0
2005-05-11,42.056,42.341,41.592,42.295,620185,0
2005-05-12,42.119,42.295,41.609,41.717,756573,0
2005-05-13,41.894,42.197,41.467,41.689,873009,0
2005-05-16,41.689,42.527,41.689,42.508,707484,0
2005-05-17,42.333,43.098,42.037,43.098,1369808,0
2005-05-18,43.116,43.847,43.043,43.847,1290573,0
2005-05-19,43.759,44.08,43.448,43.626,609313,0
2005-05-20,43.626,43.626,43.116,43.225,857767,0
2005-05-23,43.402,43.411,43.062,43.276,735055,0
2005-05-24,43.285,43.902,43.285,43.812,810251,0
2005-05-25,43.812,43.821,43.32,43.494,422274,0
2005-05-26,43.534,44.042,43.494,43.957,610209,0
2005-05-27,44.018,44.32,44.001,44.214,493547,0
2005-05-31,44.231,44.339,44.001,44.07,856986,0
2005-06-01,44.089,44.349,43.735,44.214,1030356,0
2005-06-02,44.259,44.358,44.07,44.206,796356,0
2005-06-03,44.312,44.438,43.598,43.919,897668,0
2005-06-06,43.644,43.866,43.5,43.689,744690,0
2005-06-07,43.634,43.783,43.098,43.172,1011752,0
2005-06-08,43.251,43.458,43.017,43.302,1204171,0
2005-06-09,43.302,43.5,43.162,43.338,734716,0
2005-06-10,43.367,43.393,42.974,43.052,640806,0
2005-06-13,42.903,43.783,42.841,43.052,768897,0
2005-06-14,43.098,43.199,42.527,42.741,935654,0
2005-06-15,42.92,42.991,42.491,42.858,634082,0
2005-06-16,42.965,43.276,42.786,43.242,687760,0
2005-06-17,43.411,43.411,42.749,43.035,712979,0
2005-06-20,42.805,43.062,42.634,42.832,435832,0
2005-06-21,42.805,42.92,42.447,42.758,615811,0
2005-06-22,43.208,43.31,42.939,43.154,815521,0
2005-06-23,43.199,43.276,42.413,42.476,968268,0
2005-06-24,42.608,42.716,41.76,42.187,915260,0
2005-06-27,42.249,42.368,41.717,42.277,639571,0
2005-06-28,42.404,43.126,42.341,43.126,540282,0
2005-06-29,43.233,43.233,42.386,42.626,709614,0
2005-06-30,42.832,43.108,42.438,42.546,944061,0
2005-07-01,42.626,42.626,42.083,42.154,552274,0
2005-07-05,42.16,42.491,41.983,42.377,665794,0
2005-07-06,42.429,42.476,41.619,41.725,606511,0
2005-07-07,41.243,41.609,40.441,41.609,2215247,0
2005-07-08,41.592,42.074,41.491,41.929,794788,0
2005-07-11,41.689,42.438,41.654,42.249,614133,0
2005-07-12,42.286,42.429,41.841,41.921,782012,0
2005-07-13,41.939,41.965,41.467,41.609,591158,0
2005-07-14,42.145,42.368,41.86,42.009,469675,0
2005-07-15,41.947,41.956,41.217,41.332,760160,0
2005-07-18,41.181,41.439,41.072,41.411,388767,0
2005-07-19,41.528,41.903,41.411,41.832,489964,0
2005-07-20,41.76,42.653,41.717,42.616,735390,0
2005-07-21,42.653,42.805,42.232,42.697,653243,0
2005-07-22,42.608,42.608,41.786,42.341,500159,0
2005-07-25,42.341,42.823,42.206,42.706,323876,0
2005-07-26,42.786,42.991,42.476,42.858,370720,0
2005-07-27,42.868,43.162,42.616,42.911,412633,0
2005-07-28,43.458,44.145,43.448,43.775,1048397,0
2005-07-29,43.775,43.975,43.375,43.543,472479,0
2005-08-01,43.517,43.967,43.517,43.707,797364,0
2005-08-02,43.766,43.938,43.543,43.793,560006,0
2005-08-03,43.525,43.598,42.858,42.965,743346,0
2005-08-04,42.982,42.982,42.206,42.368,868189,0
2005-08-05,42.154,42.644,42.154,42.341,638339,0
2005-08-08,42.741,42.965,42.518,42.661,623996,0
2005-08-09,42.823,43.251,42.795,43.052,536357,0
2005-08-10,43.276,43.644,43.191,43.31,656047,0
2005-08-11,43.208,43.744,43.025,43.744,587463,0
2005-08-12,43.411,43.725,43.217,43.402,371618,0
2005-08-15,43.31,43.847,43.162,43.83,712416,0
2005-08-16,43.857,44.358,43.759,43.812,1225462,0
2005-08-17,43.725,44.018,43.634,43.919,575246,0
2005-08-18,43.919,44.07,43.707,43.919,991130,0
2005-08-19,44.214,44.394,43.902,43.993,639348,0
2005-08-22,44.034,44.394,43.902,44.051,490523,0
2005-08-23,44.009,44.231,43.717,43.839,507332,0
2005-08-24,43.661,43.948,43.154,43.154,650555,0
2005-08-25,43.208,43.42,43.098,43.32,423729,0
2005-08-26,43.329,43.439,43.135,43.302,446368,0
2005-08-29,43.098,43.5,42.958,43.448,387529,0
2005-08-30,43.5,43.5,42.68,42.877,431236,0
2005-08-31,42.974,43.089,42.466,42.948,1569064,0
2005-09-01,42.813,43.233,42.716,42.868,546220,0
2005-09-02,42.877,42.903,41.565,41.741,1054001,0
2005-09-06,41.741,42.5,41.741,42.429,755899,0
2005-09-07,42.438,42.697,41.741,42.653,1082912,0
2005-09-08,42.377,42.466,41.939,42.215,663556,0
2005-09-09,42.295,42.786,42.295,42.786,842193,0
2005-09-12,42.581,42.741,42.421,42.616,494558,0
2005-09-13,41.939,43.017,41.903,42.644,996960,0
2005-09-14,42.786,43.017,42.5,42.527,621196,0
2005-09-15,42.697,42.877,42.555,42.858,667588,0
2005-09-16,43.008,43.233,42.813,43.233,829753,0
2005-09-19,43.052,43.089,41.67,42.037,763070,0
2005-09-20,42.028,42.333,41.662,41.921,763182,0
2005-09-21,41.698,41.921,41.046,41.5,771253,0
2005-09-22,41.5,41.777,41.19,41.734,445359,0
2005-09-23,41.741,42.377,41.698,42.16,424178,0
2005-09-26,42.368,42.786,42.11,42.333,657728,0
2005-09-27,42.314,42.581,42.074,42.333,630718,0
2005-09-28,42.341,43.108,42.333,42.786,642486,0
2005-09-29,42.795,42.877,42.368,42.725,434602,0
2005-09-30,42.671,43.251,42.5,43.116,464409,0
2005-10-03,42.958,43.276,42.777,42.832,581410,0
2005-10-04,42.92,43.543,42.608,42.688,1119558,0
2005-10-05,42.626,42.965,42.295,42.518,652797,0
2005-10-06,42.653,42.741,42.197,42.518,641138,0
2005-10-07,42.476,42.608,42.197,42.491,432582,0
2005-10-10,42.466,42.466,41.983,42.047,451632,0
2005-10-11,41.983,42.508,41.805,42.092,633518,0
2005-10-12,41.939,42.59,41.86,42.232,791872,0
2005-10-13,42.119,42.438,42.028,42.404,790190,0
2005-10-14,42.413,42.733,42.224,42.68,512376,0
2005-10-17,42.386,43.025,42.295,42.911,501055,0
2005-10-18,42.911,42.911,42.386,42.608,600797,0
2005-10-19,42.653,43.199,42.447,43.181,513045,0
2005-10-20,42.786,43.154,42.333,42.555,663779,0
2005-10-21,42.697,42.877,42.019,42.224,729676,0
2005-10-24,42.527,42.741,42.224,42.555,1103087,0
2005-10-25,42.59,42.823,42.074,42.484,586899,0
2005-10-26,42.224,42.224,40.76,41.008,1546763,0
2005-10-27,40.787,40.822,39.361,40.02,1801828,0
2005-10-28,40.056,40.887,39.977,40.796,1055568,0
2005-10-31,40.708,41.181,40.547,40.887,1081122,0
2005-11-01,40.682,40.698,39.932,39.941,1026429,0
2005-11-02,39.905,40.698,39.867,40.431,668038,0
2005-11-03,40.554,40.859,40.154,40.191,757019,0
2005-11-04,40.26,40.822,40.243,40.743,817649,0
2005-11-07,40.868,41.036,40.646,40.832,575916,0
2005-11-08,40.554,40.832,40.395,40.573,518091,0
2005-11-09,40.646,40.663,40.083,40.137,858553,0
2005-11-10,40.286,40.286,38.593,39.913,1483110,0
2005-11-11,39.913,40.119,39.582,39.737,632177,0
2005-11-14,39.545,39.674,38.907,39.148,1665331,0
2005-11-15,39.12,40.074,39.12,40.038,1067004,0
2005-11-16,40.029,40.286,39.719,40.012,829861,0
2005-11-17,40.119,40.243,39.977,40.02,956277,0
2005-11-18,40.251,40.341,39.932,40.046,1466859,0
2005-11-21,39.959,40.95,39.849,40.804,1003457,0
2005-11-22,40.822,40.841,40.332,40.512,851717,0
2005-11-23,40.467,40.76,40.279,40.646,995390,0
2005-11-25,40.733,40.779,40.539,40.779,154090,0
2005-11-28,40.467,40.53,39.71,39.767,614916,0
2005-11-29,39.923,40.733,39.923,40.636,703118,0
2005-11-30,40.743,41.209,40.682,40.779,1251577,0
2005-12-01,40.868,41.448,40.743,41.385,781452,0
2005-12-02,41.385,42.333,41.366,41.786,1109812,0
2005-12-05,41.402,41.601,41.145,41.528,843872,0
2005-12-06,41.654,42.074,41.509,41.75,565164,0
2005-12-07,41.556,41.956,41.366,41.707,688770,0
2005-12-08,41.689,41.956,41.429,41.777,741893,0
2005-12-09,41.795,42.323,41.717,42.119,929607,0
2005-12-12,42.249,42.249,41.876,42.11,593738,0
2005-12-13,42.028,42.733,41.805,42.644,957736,0
2005-12-14,42.608,43.191,42.546,42.92,774725,0
2005-12-15,42.982,43.259,42.581,42.911,605840,0
2005-12-16,43.035,43.162,41.921,42.267,1256732,0
2005-12-19,42.169,42.178,41.484,41.609,684846,0
2005-12-20,41.609,42.581,41.582,42.358,747268,0
2005-12-21,42.653,42.92,42.119,42.249,657278,0
2005-12-22,42.232,43.008,42.224,42.982,480657,0
2005-12-23,43.116,43.367,43.043,43.285,480323,0
2005-12-27,43.294,43.534,42.241,42.241,614018,0
2005-12-28,42.295,42.795,42.169,42.598,404453,0
2005-12-29,42.661,42.939,42.169,42.197,551933,0
2005-12-30,42,42.11,41.448,41.467,814849,0
2006-01-03,41.717,42.028,41.395,41.947,1156987,0
2006-01-04,42.028,42.377,41.894,42.377,1002447,0
2006-01-05,42.249,42.341,41.734,41.956,687760,0
2006-01-06,42.119,42.341,41.903,42.047,744690,0
2006-01-09,41.805,42.249,41.67,42.056,1019033,0
2006-01-10,41.832,41.86,41.289,41.823,1603471,0
2006-01-11,41.741,41.795,40.958,41.297,1440072,0
2006-01-12,41.2,41.35,41.027,41.09,982275,0
2006-01-13,41.046,41.09,40.599,40.672,956835,0
2006-01-17,40.45,40.646,40.36,40.386,848356,0
2006-01-18,40.279,40.441,40.154,40.378,687760,0
2006-01-19,40.423,40.476,40.286,40.45,697402,0
2006-01-20,40.305,40.386,40.146,40.182,1198568,0
2006-01-23,39.664,39.895,39.028,39.083,1260203,0
2006-01-24,38.807,39.51,38.807,39.351,1564696,0
2006-01-25,39.129,39.407,39.129,39.209,1739074,0
2006-01-26,40.599,41.832,40.53,41.734,4460650,0
2006-01-27,41.592,41.717,40.984,41.315,2273750,0
2006-01-30,41.315,41.402,41.243,41.385,933190,0
2006-01-31,41.358,42.16,41.358,41.869,2049051,0
2006-02-01,41.939,43.759,41.939,43.679,3669669,0
2006-02-02,43.634,43.698,42.965,43.383,2132991,0
2006-02-03,43.276,43.766,43.191,43.735,1467867,0
2006-02-06,43.812,44.982,43.812,44.616,2199220,0
2006-02-07,44.616,44.741,44.429,44.581,1326326,0
2006-02-08,45.062,45.313,44.831,45.168,1658607,0
2006-02-09,44.991,45.498,44.982,45.194,2088835,0
2006-02-10,45.284,45.376,44.972,45.211,1215376,0
2006-02-13,45.24,46.428,45.24,46.051,2184544,0
2006-02-14,46.354,47.453,46.354,47.15,1644375,0
2006-02-15,47.113,47.309,46.836,47.033,1564470,0
2006-02-16,47.222,47.471,47.086,47.444,809917,0
2006-02-17,47.319,47.56,47.15,47.177,1192070,0
2006-02-21,46.956,47.285,46.534,47.041,1973295,0
2006-02-22,47.159,47.988,47.159,47.757,1640678,0
2006-02-23,47.943,48.178,47.784,47.97,1461591,0
2006-02-24,47.97,48.292,47.731,48.229,850709,0
2006-02-27,47.873,48.578,47.873,48.169,1424607,0
2006-02-28,47.828,48.078,47.222,47.427,1103981,0
2006-03-01,47.49,47.632,47.168,47.401,803639,0
2006-03-02,47.392,47.471,46.819,47.159,1155645,0
2006-03-03,46.956,47.97,46.956,47.266,749849,0
2006-03-06,47.068,47.159,45.962,46.373,816191,0
2006-03-07,46.445,46.846,46.221,46.819,766209,0
2006-03-08,46.713,46.8,46.162,46.577,426531,0
2006-03-09,46.419,46.749,46.203,46.268,557652,0
2006-03-10,46.259,46.919,45.838,46.792,776292,0
2006-03-13,46.687,47.222,46.606,47.049,1036966,0
2006-03-14,46.846,47.383,46.809,47.383,596202,0
2006-03-15,47.383,47.56,47.15,47.515,689441,0
2006-03-16,47.427,48.06,47.383,47.828,784588,0
2006-03-17,48.363,48.89,48.151,48.526,1246085,0
2006-03-20,48.854,48.9,48.326,48.57,607298,0
2006-03-21,48.63,49.13,48.612,48.863,1347841,0
2006-03-22,48.811,49.201,48.811,49.167,1478735,0
2006-03-23,49.13,49.363,48.426,48.72,959530,0
2006-03-24,48.72,49.042,48.372,48.674,642261,0
2006-03-27,48.498,48.952,48.273,48.836,514845,0
2006-03-28,48.836,49.424,48.63,48.811,1158110,0
2006-03-29,48.811,50.122,48.811,50.122,1165511,0
2006-03-30,50.122,50.166,49.543,50.052,653916,0
2006-03-31,50.061,50.532,50.061,50.282,887580,0
2006-04-03,50.728,50.728,49.424,49.469,3142947,0
2006-04-04,49.479,50.371,48.783,49.835,905396,0
2006-04-05,50.033,50.408,49.739,50.399,671288,0
2006-04-06,50.371,50.479,49.978,50.094,758140,0
2006-04-07,50.043,50.506,49.417,49.595,1165057,0
2006-04-10,49.817,50.594,49.793,50.353,1041224,0
2006-04-11,50.353,50.826,49.424,49.586,679915,0
2006-04-12,49.586,49.88,49.139,49.388,583988,0
2006-04-13,49.381,50.043,49.121,49.996,544762,0
2006-04-17,49.88,50.639,49.702,49.861,530530,0
2006-04-18,49.996,51.31,49.95,51.256,900803,0
2006-04-19,51.468,51.744,51.181,51.477,723178,0
2006-04-20,51.754,52.406,51.725,52.173,1240819,0
2006-04-21,52.512,52.603,52.103,52.521,1262447,0
2006-04-24,52.646,53.854,52.646,53.827,2065863,0
2006-04-25,53.827,53.903,52.895,52.958,2273525,0
2006-04-26,52.958,53.299,51.328,52.156,2164147,0
2006-04-27,52.29,52.585,51.238,51.432,1216610,0
2006-04-28,51.458,51.681,50.774,51.043,1276904,0
2006-05-01,50.549,51.247,50.506,50.941,1236445,0
2006-05-02,51.31,52.004,51.31,51.672,816303,0
2006-05-03,51.681,52.139,51.56,51.932,951679,0
2006-05-04,52.103,52.191,51.264,51.396,838602,0
2006-05-05,51.754,51.977,51.477,51.691,732479,0
2006-05-08,51.863,51.968,51.165,51.458,619511,0
2006-05-09,51.458,51.458,50.835,51.051,1201369,0
2006-05-10,51.273,51.639,51.085,51.219,557540,0
2006-05-11,51.219,51.441,50.567,50.862,658512,0
2006-05-12,50.862,50.862,49.96,50.158,1160688,0
2006-05-15,50.158,50.532,49.871,50.237,818097,0
2006-05-16,50.46,50.594,49.908,50.184,811595,0
2006-05-17,49.739,49.932,49.016,49.058,1210781,0
2006-05-18,48.952,49.167,47.739,47.901,1155307,0
2006-05-19,47.776,48.811,47.48,48.729,1148807,0
2006-05-22,48.64,48.811,48.237,48.444,1197447,0
2006-05-23,48.603,48.9,47.845,47.845,817423,0
2006-05-24,47.883,48.068,46.401,47.757,1312091,0
2006-05-25,48.247,48.355,47.49,47.901,954034,0
2006-05-26,48.142,48.836,47.632,48.836,1117879,0
2006-05-30,48.836,48.998,47.901,48.186,801512,0
2006-05-31,48.471,49.051,48.106,48.72,957396,0
2006-06-01,48.767,49.158,48.363,49.158,836697,0
2006-06-02,48.98,49.121,48.229,48.827,788288,0
2006-06-05,48.738,49.095,47.978,48.16,796468,0
2006-06-06,48.229,48.273,47.104,47.542,889933,0
2006-06-07,47.542,47.739,47.025,47.077,742785,0
2006-06-08,47.077,47.401,45.884,47.248,1182428,0
2006-06-09,47.248,47.606,46.864,46.989,985190,0
2006-06-12,47.068,47.068,45.59,45.704,973310,0
2006-06-13,45.151,45.687,44.857,44.866,1207981,0
2006-06-14,44.08,45.919,43.83,45.875,1896528,0
2006-06-15,45.999,47.943,45.981,47.943,1698281,0
2006-06-16,47.534,48.336,47.515,48.16,1151276,0
2006-06-19,48.273,48.282,47.497,47.606,939130,0
2006-06-20,47.731,47.883,47.14,47.301,699976,0
2006-06-21,47.24,48.72,47.204,48.363,981378,0
2006-06-22,48.273,48.273,47.542,47.776,627806,0
2006-06-23,47.685,47.811,47.346,47.614,897216,0
2006-06-26,47.693,47.854,47.319,47.837,547007,0
2006-06-27,47.739,48.169,47.48,47.56,743346,0
2006-06-28,47.623,48.31,47.411,48.273,1067562,0
2006-06-29,48.543,49.595,48.444,49.577,876819,0
2006-06-30,49.665,49.96,49.558,49.852,1212015,0
2006-07-03,50.513,50.513,49.73,50.38,594297,0
2006-07-05,50.408,50.46,49.496,49.784,705021,0
2006-07-06,49.968,50.254,49.73,49.817,694148,0
2006-07-07,49.817,50.043,49.158,49.248,570874,0
2006-07-10,49.469,49.871,49.284,49.424,446813,0
2006-07-11,49.506,50.291,48.767,50.122,702667,0
2006-07-12,50.273,50.353,49.73,49.861,587908,0
2006-07-13,49.852,49.852,48.603,48.711,579391,0
2006-07-14,48.63,48.674,47.383,47.925,937676,0
2006-07-17,47.961,48.194,47.56,47.997,541288,0
2006-07-18,48.317,48.372,46.668,47.506,1178060,0
2006-07-19,47.766,49.284,47.453,49.103,1075408,0
2006-07-20,49.191,49.407,48.096,48.096,616486,0
2006-07-21,48.363,48.363,47.578,48.087,742452,0
2006-07-24,48.194,48.933,48.043,48.881,782906,0
2006-07-25,48.748,49.916,48.543,49.835,862140,0
2006-07-26,49.73,49.739,48.517,49.257,1024076,0
2006-07-27,49.267,49.267,46.455,47.873,2218612,0
2006-07-28,48.096,48.106,47.195,47.48,1059941,0
2006-07-31,47.48,47.793,46.938,47.623,1083589,0
2006-08-01,47.623,47.623,46.756,47.258,830986,0
2006-08-02,47.319,47.587,46.864,47.285,691684,0
2006-08-03,47.195,47.48,46.929,47.328,794113,0
2006-08-04,47.864,47.864,46.642,46.956,821460,0
2006-08-07,47.059,47.177,46.411,46.854,937558,0
2006-08-08,47.113,47.435,46.704,46.929,654251,0
2006-08-09,47.159,47.411,46.162,46.179,629487,0
2006-08-10,46.034,46.8,45.811,46.401,1099165,0
2006-08-11,46.401,46.678,46.221,46.472,552717,0
2006-08-14,46.864,47.025,46.23,46.31,600574,0
2006-08-15,46.775,47.232,46.56,46.981,601022,0
2006-08-16,47.383,47.864,47.328,47.864,530642,0
2006-08-17,47.739,48.203,47.578,48.114,468445,0
2006-08-18,48.151,48.255,47.632,47.685,575358,0
2006-08-21,47.685,47.784,47.48,47.534,431127,0
2006-08-22,47.596,47.784,47.24,47.328,583316,0
2006-08-23,47.328,47.978,47.276,47.757,534115,0
2006-08-24,47.978,48.142,47.086,47.113,358505,0
2006-08-25,46.892,46.919,46.291,46.8,523022,0
2006-08-28,46.819,47.703,46.792,47.568,358730,0
2006-08-29,47.515,47.776,46.854,47.177,531876,0
2006-08-30,47.293,47.461,46.8,46.989,735505,0
2006-08-31,47.068,47.383,46.756,46.783,786267,0
2006-09-01,46.846,47.497,46.678,47.204,506212,0
2006-09-05,47.113,47.901,47.008,47.757,723510,0
2006-09-06,47.747,48.151,47.623,47.828,779211,0
2006-09-07,47.837,47.854,47.401,47.48,477299,0
2006-09-08,47.614,47.811,47.258,47.757,525933,0
2006-09-11,47.757,48.015,47.276,47.552,448160,0
2006-09-12,47.471,47.837,47.017,47.819,931735,0
2006-09-13,47.65,48.237,47.301,48.068,511031,0
2006-09-14,48.06,48.151,47.552,47.747,639125,0
2006-09-15,47.961,48.051,47.025,47.186,1099052,0
2006-09-18,47.319,47.471,46.687,46.792,1696711,0
2006-09-19,46.938,47.461,46.749,47.411,959863,0
2006-09-20,47.56,48.043,47.506,48.005,562468,0
2006-09-21,47.997,48.078,47.444,47.933,853849,0
2006-09-22,48.005,48.005,47.373,47.676,479091,0
2006-09-25,48.005,48.595,47.943,48.426,608417,0
2006-09-26,48.767,48.89,48.498,48.666,866848,0
2006-09-27,48.854,49.016,48.355,48.517,652011,0
2006-09-28,48.64,48.881,48.444,48.748,5861493,0
2006-09-29,48.924,49.424,48.56,48.933,1356808,0
2006-10-02,48.933,49.73,48.526,49.21,1007380,0
2006-10-03,48.854,49.835,48.854,49.673,919520,0
2006-10-04,49.524,50.576,49.407,50.523,679915,0
2006-10-05,50.345,50.747,50.103,50.747,437289,0
2006-10-06,50.417,50.862,50.103,50.701,432471,0
2006-10-09,50.682,51.085,50.603,51.085,717458,0
2006-10-10,51.264,51.291,50.835,51.2,627806,0
2006-10-11,51.21,51.396,50.905,51.361,807448,0
2006-10-12,51.396,51.646,51.282,51.605,485254,0
2006-10-13,51.605,51.906,51.586,51.725,523697,0
2006-10-16,51.725,52.209,51.504,52.209,687875,0
2006-10-17,51.863,52.048,51.664,51.932,576253,0
2006-10-18,52.094,52.271,51.646,52.084,560230,0
2006-10-19,51.88,52.183,51.56,51.845,620857,0
2006-10-20,51.923,51.94,50.862,51.631,682605,0
2006-10-23,51.291,51.699,51.238,51.361,1083697,0
2006-10-24,51.353,52.334,51.353,52.112,765089,0
2006-10-25,51.889,51.95,51.301,51.441,648760,0
2006-10-26,51.55,51.791,50.682,51.681,560673,0
2006-10-27,51.808,52.112,51.432,51.664,513720,0
2006-10-30,51.672,52.449,51.672,51.995,633970,0
2006-10-31,52.084,52.139,51.646,51.827,863600,0
2006-11-01,52.422,52.567,51.514,51.532,862587,0
2006-11-02,51.128,51.717,51.092,51.523,775958,0
2006-11-03,51.495,51.88,51.328,51.744,557089,0
2006-11-06,51.691,52.28,51.691,52.094,501169,0
2006-11-07,51.932,52.726,51.914,52.262,719475,0
2006-11-08,52.183,52.183,51.31,52.031,876373,0
2006-11-09,51.94,52.603,51.681,51.681,750294,0
2006-11-10,51.845,52.084,51.523,51.773,537366,0
2006-11-13,51.595,52.318,51.586,51.977,498365,0
2006-11-14,51.906,52.754,51.863,52.406,562468,0
2006-11-15,52.362,53.513,52.362,53.404,502291,0
2006-11-16,53.362,53.619,53.318,53.413,640246,0
2006-11-17,53.271,53.458,53.059,53.318,496462,0
2006-11-20,53.476,53.494,53.013,53.28,569306,0
2006-11-21,53.145,53.448,52.986,53.254,586565,0
2006-11-22,53.28,53.8,53.216,53.697,434602,0
2006-11-24,53.29,53.974,53.29,53.937,241282,0
2006-11-27,54.529,54.529,52.781,52.781,968491,0
2006-11-28,52.781,53.413,52.781,53.379,916606,0
2006-11-29,53.523,54.216,53.476,54.216,554067,0
2006-11-30,54.12,54.172,53.093,53.836,802853,0
2006-12-01,53.836,54.199,53.485,53.836,650778,0
2006-12-04,53.387,54.325,53.362,54.307,906743,0
2006-12-05,54.252,54.895,54.181,54.895,603934,0
2006-12-06,54.611,54.769,54.342,54.637,539719,0
2006-12-07,54.806,55.057,54.574,54.921,536579,0
2006-12-08,55.028,55.028,53.983,54.734,646184,0
2006-12-11,54.734,55.028,54.681,54.833,646184,0
2006-12-12,54.698,54.779,54.307,54.691,939693,0
2006-12-13,54.877,54.967,54.691,54.86,799945,0
2006-12-14,54.958,55.527,54.824,55.44,668710,0
2006-12-15,55.45,56.092,55.431,56.065,1323859,0
2006-12-18,55.991,56.396,55.815,56.038,892288,0
2006-12-19,56.075,56.671,55.93,56.626,842080,0
2006-12-20,56.618,57.108,56.436,56.842,481894,0
2006-12-21,56.85,56.992,56.42,56.751,683503,0
2006-12-22,56.751,56.751,56.047,56.25,499937,0
2006-12-26,56.259,56.723,56.259,56.556,411289,0
2006-12-27,56.565,57.384,56.565,57.384,638676,0
2006-12-28,57.384,57.384,56.876,56.984,486710,0
2006-12-29,56.842,56.947,56.411,56.474,429331,0
2007-01-03,56.127,57.187,56.065,56.796,854631,0
2007-01-04,56.575,56.644,55.724,56.216,1169989,0
2007-01-05,56.216,56.556,55.93,56.404,655486,0
2007-01-08,56.519,57.849,56.197,57.663,998412,0
2007-01-09,57.68,58.216,57.483,58.171,1107566,0
2007-01-10,57.903,59.197,57.454,59.16,1294273,0
2007-01-11,59.384,59.873,58.972,59.08,1186804,0
2007-01-12,58.758,59.786,58.447,59.553,736287,0
2007-01-16,59.615,60.625,59.392,60.25,1155533,0
2007-01-17,60.357,60.749,59.847,60.554,650107,0
2007-01-18,60.194,60.723,59.239,59.338,1397935,0
2007-01-19,59.596,59.75,59.053,59.313,1445004,0
2007-01-22,59.786,59.786,58.671,58.776,1619946,0
2007-01-23,59.16,60.713,58.732,60.685,1652221,0
2007-01-24,60.694,60.749,59.822,60.222,1145336,0
2007-01-25,62.195,62.24,60.132,60.312,1764398,0
2007-01-26,60.676,60.74,59.053,59.587,1199126,0
2007-01-29,60.588,60.668,59.883,60.142,2050848,0
2007-01-30,60.054,60.668,60.054,60.286,993823,0
2007-01-31,60.286,61.035,60.15,60.865,1066101,0
2007-02-01,60.786,61.749,60.625,61.677,1038197,0
2007-02-02,61.534,61.695,60.908,60.917,859114,0
2007-02-05,61.007,61.42,60.873,61.385,951343,0
2007-02-06,61.569,62.222,61.42,62.095,841295,0
2007-02-07,62.015,62.38,61.894,62.177,656382,0
2007-02-08,62.167,62.364,61.534,61.783,657167,0
2007-02-09,61.783,61.792,60.659,60.767,1061286,0
2007-02-12,61.026,61.159,60.472,60.536,662601,0
2007-02-13,60.74,61.176,60.425,60.981,725563,0
2007-02-14,61.081,61.764,61.035,61.764,700993,0
2007-02-15,61.703,62.033,61.376,61.98,568073,0
2007-02-16,61.66,61.792,61.118,61.302,629150,0
2007-02-20,61.435,61.847,61.125,61.828,660417,0
2007-02-21,61.56,61.837,61.376,61.66,572555,0
2007-02-22,61.507,61.928,60.82,61.1,603039,0
2007-02-23,61.108,61.193,60.563,61.091,623996,0
2007-02-26,61.15,61.33,60.321,60.588,504092,0
2007-02-27,60.588,60.588,57.501,58.311,1161248,0
2007-02-28,58.027,58.954,57.454,58.428,1543288,0
2007-03-01,57.598,59.206,56.028,58.722,1357369,0
2007-03-02,58.722,58.867,58.338,58.348,1205963,0
2007-03-05,57.912,59.072,57.635,58.491,1148515,0
2007-03-06,58.848,59.375,58.671,59.375,1130541,0
2007-03-07,59.248,59.384,58.83,59.17,767554,0
2007-03-08,59.392,59.927,59.248,59.732,672183,0
2007-03-09,59.954,60.213,59.813,60.018,819105,0
2007-03-12,59.945,61.125,59.91,60.971,850486,0
2007-03-13,60.731,60.731,59.669,59.695,1066326,0
2007-03-14,59.695,60.296,59.063,60.16,894189,0
2007-03-15,60.16,60.713,59.777,60.685,933525,0
2007-03-16,60.943,61.22,60.517,60.925,1189377,0
2007-03-19,61.125,61.837,61.125,61.525,803978,0
2007-03-20,61.48,61.56,60.917,61.072,671849,0
2007-03-21,60.99,61.66,60.571,61.543,709053,0
2007-03-22,61.543,61.543,60.65,60.873,691971,0
2007-03-23,61.016,61.552,60.847,61.265,549134,0
2007-03-26,61.265,61.265,60.222,60.847,561460,0
2007-03-27,60.554,60.694,59.964,60.364,608007,0
2007-03-28,60.009,60.018,59.276,59.526,608081,0
2007-03-29,58.785,60.204,58.785,59.687,786383,0
2007-03-30,59.786,60.176,59.224,59.722,761727,0
2007-04-02,59.935,60.185,59.562,59.786,757129,0
2007-04-03,60.009,60.321,59.857,60.259,543643,0
2007-04-04,60.185,60.434,60.063,60.124,736850,0
2007-04-05,60.132,60.232,59.759,59.847,517306,0
2007-04-09,59.847,60.035,59.464,59.777,571994,0
2007-04-10,59.777,59.864,59.482,59.703,743122,0
2007-04-11,59.822,59.927,58.732,58.937,883299,0
2007-04-12,58.758,58.954,58.491,58.867,1055743,0
2007-04-13,59.624,59.624,58.134,58.598,1013205,0
2007-04-16,58.795,59.178,58.688,58.848,904516,0
2007-04-17,58.893,59.018,58.732,58.83,719141,0
2007-04-18,58.714,58.981,58.402,58.457,1406903,0
2007-04-19,58.465,58.571,57.948,58.33,1548219,0
2007-04-20,58.981,59.419,58.758,59.035,1470187,0
2007-04-23,59.072,59.777,59.072,59.402,990905,0
2007-04-24,59.474,59.624,58.912,59.357,894903,0
2007-04-25,59.964,60.758,59.695,60.16,1874465,0
2007-04-26,60.105,60.676,60.035,60.142,1280835,0
2007-04-27,59.964,60.373,59.759,59.813,1336523,0
2007-04-30,59.847,59.919,58.58,58.598,1163267,0
2007-05-01,57.814,59.276,57.814,58.589,1188045,0
2007-05-02,58.501,59.411,58.411,58.857,701658,0
2007-05-03,59.08,59.562,58.902,59.239,869869,0
2007-05-04,59.178,59.338,58.705,58.972,997323,0
2007-05-07,59.16,59.474,58.671,59.17,1194605,0
2007-05-08,59.17,59.17,58.705,58.928,760045,0
2007-05-09,58.937,59.847,58.776,59.643,1264098,0
2007-05-10,59.5,59.606,58.785,58.822,981635,0
2007-05-11,58.893,59.258,58.447,59.143,785373,0
2007-05-14,59.188,60.571,59.188,59.999,1537796,0
2007-05-15,59.999,60.571,59.651,59.713,1120233,0
2007-05-16,60.009,60.491,59.892,60.259,773506,0
2007-05-17,60.259,60.865,60.24,60.491,922878,0
2007-05-18,60.811,61.255,60.786,61.141,1283626,0
2007-05-21,61.141,61.56,61.044,61.402,1415615,0
2007-05-22,61.402,61.402,60.935,60.962,1077815,0
2007-05-23,61.133,61.133,60.259,60.776,1485628,0
2007-05-24,60.731,61.569,60.731,61.238,1760924,0
2007-05-25,61.184,61.856,61.035,61.712,826168,0
2007-05-29,61.837,62.301,61.695,62.086,1507537,0
2007-05-30,62.049,62.89,61.875,62.89,1960036,0
2007-05-31,62.641,63.06,62.587,63.06,1008220,0
2007-06-01,63.266,63.516,62.943,63.175,933346,0
2007-06-04,62.613,63.46,62.605,62.899,767889,0
2007-06-05,62.57,62.809,62.31,62.48,819218,0
2007-06-06,62.462,62.462,61.792,62.025,739987,0
2007-06-07,61.962,61.989,60.9,60.908,793116,0
2007-06-08,60.676,62.249,60.434,62.249,1114628,0
2007-06-11,62.249,62.909,61.534,61.668,722726,0
2007-06-12,61.357,62.015,61.167,61.552,1143992,0
2007-06-13,61.928,62.909,61.894,62.881,1066661,0
2007-06-14,62.773,63.497,62.177,63.364,893184,0
2007-06-15,63.668,64.247,63.668,64.203,1192515,0
2007-06-18,64.022,64.185,63.373,63.487,570425,0
2007-06-19,63.711,64.247,63.594,64.237,708270,0
2007-06-20,64.247,64.496,63.524,63.585,904612,0
2007-06-21,63.65,63.918,62.828,63.604,580751,0
2007-06-22,63.383,63.506,62.345,62.854,1024412,0
2007-06-25,62.909,63.428,62.373,62.694,625452,0
2007-06-26,62.818,63.095,62.354,62.533,686003,0
2007-06-27,62.195,62.418,61.928,62.373,928262,0
2007-06-28,62.24,63.175,62.195,62.74,622427,0
2007-06-29,62.909,63.64,62.782,63.034,774725,0
2007-07-02,63.444,63.901,63.354,63.901,544431,0
2007-07-03,63.901,64.237,63.703,63.901,278153,0
2007-07-05,63.944,64.56,63.863,64.47,428885,0
2007-07-06,64.336,64.451,63.978,64.355,412748,0
2007-07-09,64.683,65.031,64.256,64.8,587799,0
2007-07-10,64.604,64.647,63.73,63.737,838048,0
2007-07-11,63.558,64.613,63.354,64.57,569418,0
2007-07-12,64.89,65.468,64.57,65.468,597097,0
2007-07-13,65.227,65.754,65.05,65.514,423393,0
2007-07-16,65.362,65.711,65.123,65.444,478082,0
2007-07-17,65.408,66.022,65.399,65.531,692580,0
2007-07-18,65.399,65.435,64.451,65.159,713089,0
2007-07-19,65.677,66.565,65.408,66.479,826500,0
2007-07-20,66.461,66.513,65.487,65.55,864164,0
2007-07-23,66.165,66.629,65.648,66.453,787553,0
2007-07-24,66.093,66.647,65.282,65.372,909968,0
2007-07-25,65.764,66.53,65.29,65.746,1460546,0
2007-07-26,63.72,64.675,54.656,61.634,4679306,0
2007-07-27,61.498,63.703,61.376,63.354,2303624,0
2007-07-30,63.668,64.177,62.89,62.899,2361499,0
2007-07-31,63.345,63.354,61.302,61.302,2172629,0
2007-08-01,61.695,62.049,60.668,61.912,2335834,0
2007-08-02,61.928,62.934,61.928,62.836,1059782,0
2007-08-03,63.086,63.668,61.928,61.928,1814392,0
2007-08-06,62.373,63.007,62.033,62.721,1598801,0
2007-08-07,62.114,62.524,61.634,62.007,1661297,0
2007-08-08,61.721,62.268,61.624,62.195,1445170,0
2007-08-09,60.676,61.634,60.232,60.847,1917514,0
2007-08-10,60.668,61.428,59.329,60.776,1307266,0
2007-08-13,59.089,63.229,59.089,60.132,1190273,0
2007-08-14,60.15,60.472,58.714,58.714,900244,0
2007-08-15,58.795,59.152,57.252,57.342,799157,0
2007-08-16,56.975,57.243,54.769,56.127,1567239,0
2007-08-17,57.778,59.063,56.565,57.974,1266929,0
2007-08-20,58.207,59.044,57.795,58.795,903949,0
2007-08-21,58.241,59.375,57.778,59.143,836806,0
2007-08-22,59.687,60.891,59.338,60.723,986313,0
2007-08-23,60.943,61.016,59.999,60.142,790976,0
2007-08-24,59.873,60.723,59.795,60.723,810590,0
2007-08-27,60.713,61.118,60.444,60.659,542148,0
2007-08-28,60.491,60.491,58.662,58.839,609874,0
2007-08-29,59.357,60.508,59.285,60.491,515737,0
2007-08-30,60.054,61.66,60.054,61.159,892849,0
2007-08-31,61.97,62.195,61.367,61.453,684401,0
2007-09-04,61.347,61.668,60.364,61.552,943726,0
2007-09-05,60.856,61.265,59.813,60.018,1215493,0
2007-09-06,60.105,60.795,59.935,60.795,400980,0
2007-09-07,60.054,60.408,59.545,59.651,574797,0
2007-09-10,59.786,60.176,59.063,59.606,546220,0
2007-09-11,59.695,61.062,59.526,60.9,910327,0
2007-09-12,60.839,61.238,60.491,61.035,810027,0
2007-09-13,61.525,62.104,61.247,61.912,813389,0
2007-09-14,61.703,63.354,61.577,62.828,1173913,0
2007-09-17,62.354,62.462,60.981,61.125,761953,0
2007-09-18,61.48,61.919,60.713,61.569,1640561,0
2007-09-19,61.884,62.399,61.712,61.943,913021,0
2007-09-20,61.749,62.533,61.73,62.24,913356,0
2007-09-21,62.712,63.872,62.24,63.444,1050751,0
2007-09-24,63.354,64.89,63.354,64.515,946975,0
2007-09-25,64.067,64.872,64.067,64.604,815293,0
2007-09-26,64.914,65.879,64.907,65.29,821318,0
2007-09-27,65.63,65.798,64.595,65.399,593738,0
2007-09-28,65.399,66.013,64.675,65.175,727993,0
2007-10-01,65.14,67.176,65.132,66.72,4295569,0
2007-10-02,66.443,67.272,66.03,66.378,941819,0
2007-10-03,66.378,66.538,65.667,66.371,638339,0
2007-10-04,66.316,67.244,66.316,67.041,803862,0
2007-10-05,67.568,67.817,66.407,66.602,852279,0
2007-10-08,66.711,67.406,66.101,66.343,707822,0
2007-10-09,66.325,67.743,66.325,67.69,779545,0
2007-10-10,67.69,67.817,65.14,66.066,1301670,0
2007-10-11,66.175,66.416,65.086,65.389,1008836,0
2007-10-12,65.771,66.746,65.38,66.453,487942,0
2007-10-15,66.497,66.923,65.86,66.316,647191,0
2007-10-16,66.333,67.11,66.263,66.702,755452,0
2007-10-17,67.148,67.593,66.048,66.397,729114,0
2007-10-18,66.325,67.253,66.248,67.092,630606,0
2007-10-19,66.995,67.752,65.764,65.771,1533202,0
2007-10-22,65.132,66.352,65.068,66.138,894750,0
2007-10-23,66.521,66.574,65.658,66.307,580736,0
2007-10-24,66.074,66.995,65.728,66.976,807002,0
2007-10-25,67.191,67.568,66.619,66.896,885114,0
2007-10-26,67.45,67.559,66.923,67.334,445134,0
2007-10-29,67.593,67.77,67.167,67.53,430674,0
2007-10-30,67.502,67.512,65.879,65.907,1457671,0
2007-10-31,66.565,67.157,65.2,66.755,994155,0
2007-11-01,66.583,67.611,66.263,66.469,1003010,0
2007-11-02,66.416,67.138,66.21,66.789,1215604,0
2007-11-05,66.61,66.896,66.056,66.333,897182,0
2007-11-06,66.72,67.577,66.183,67.54,443454,0
2007-11-07,67.361,67.512,66.202,66.21,787290,0
2007-11-08,66.263,66.832,65.272,66.175,855616,0
2007-11-09,65.435,66.371,65.208,65.817,1024302,0
2007-11-12,65.584,66.22,65.218,65.246,772148,0
2007-11-13,65.574,66.074,64.837,66.074,827624,0
2007-11-14,65.685,66.738,65.246,65.345,821733,0
2007-11-15,65.218,65.389,64.487,64.691,1286105,0
2007-11-16,65.227,65.54,63.755,64.336,1091210,0
2007-11-19,64.04,64.442,63.257,63.4,1296178,0
2007-11-20,63.684,64.478,62.453,63.229,989227,0
2007-11-21,62.587,63.845,62.587,62.872,1128985,0
2007-11-23,63.158,64.158,63.158,64.158,271874,0
2007-11-26,64.292,64.882,62.943,62.943,711072,0
2007-11-27,63.4,64.292,63.034,63.944,729870,0
2007-11-28,64.292,66.22,64.031,66.22,887498,0
2007-11-29,65.87,66.263,65.227,65.746,754777,0
2007-11-30,66.397,66.488,64.067,64.355,1230566,0
2007-12-03,64.691,65.309,64.398,64.586,683675,0
2007-12-04,64.168,64.89,64.086,64.247,421601,0
2007-12-05,64.71,65.926,64.71,65.754,712529,0
2007-12-06,65.728,66.513,65.574,66.325,651402,0
2007-12-07,66.469,66.479,65.514,65.695,536186,0
2007-12-10,65.746,66.22,65.55,65.87,637605,0
2007-12-11,66.101,66.101,63.677,63.677,666228,0
2007-12-12,64.978,66.111,63.711,64.212,926335,0
2007-12-13,64.104,65.264,63.996,65.086,683725,0
2007-12-14,65.14,66.307,64.764,65.487,785199,0
2007-12-17,65.335,65.531,63.961,63.961,588717,0
2007-12-18,64.247,64.426,63.436,64.203,624666,0
2007-12-19,64.586,64.586,63.436,63.854,569106,0
2007-12-20,64.237,64.237,63.05,63.863,417340,0
2007-12-21,64.487,65.487,64.317,65.487,953262,0
2007-12-24,65.531,66.022,65.408,65.898,173934,0
2007-12-26,65.451,65.888,64.96,65.175,314595,0
2007-12-27,65.182,65.335,64.005,64.47,383835,0
2007-12-28,64.781,64.978,64.168,64.256,311927,0
2007-12-31,63.72,64.729,63.72,64.22,524614,0
2008-01-02,64.067,64.613,62.782,63.06,986644,0
2008-01-03,63.078,64.122,63.078,63.91,761384,0
2008-01-04,63.428,63.594,62.167,62.167,797086,0
2008-01-07,62.426,62.507,60.588,61.054,978352,0
2008-01-08,61.238,61.928,58.946,59.188,1409552,0
2008-01-09,58.921,60.749,58.671,60.749,1504930,0
2008-01-10,60.392,61.66,60.063,61.108,949805,0
2008-01-11,60.498,60.713,58.99,59.267,1285999,0
2008-01-14,59.615,60.383,59.313,59.545,1089168,0
2008-01-15,58.937,59.804,57.358,57.778,1551363,0
2008-01-16,57.564,57.974,56.386,56.644,1867919,0
2008-01-17,56.584,56.902,54.503,54.602,1854838,0
2008-01-18,55.057,55.859,54.207,54.593,1828345,0
2008-01-22,47.506,53.54,47.506,51.808,3026145,0
2008-01-23,49.802,52.422,49.802,52.183,2819195,0
2008-01-24,51.995,56.386,51.977,54.877,4294281,0
2008-01-25,55.69,56.42,54.742,55.216,2820303,0
2008-01-28,55.179,55.646,54.243,55.601,2442826,0
2008-01-29,55.851,56.575,55.655,56.529,3262779,0
2008-01-30,56.18,56.594,55.415,55.591,2337033,0
2008-01-31,54.673,56.769,54.369,56.333,1883951,0
2008-02-01,56.038,57.546,55.904,57.412,1497263,0
2008-02-04,57.196,57.564,56.529,57.316,1721274,0
2008-02-05,56.411,56.805,55.415,55.618,1670610,0
2008-02-06,56.269,56.446,55.216,55.431,1449419,0
2008-02-07,55.225,55.45,53.879,54.138,2158971,0
2008-02-08,54.138,54.359,53.235,53.744,1769583,0
2008-02-11,53.836,54.377,53.513,54.28,1173913,0
2008-02-12,54.493,55.117,54.307,54.868,1830884,0
2008-02-13,55.01,55.324,54.289,55.101,1862680,0
2008-02-14,54.851,55.361,53.628,53.772,1443249,0
2008-02-15,53.458,53.809,53.059,53.476,1034009,0
2008-02-19,53.983,54.129,53.353,53.662,919661,0
2008-02-20,53.216,53.309,52.362,52.904,1164047,0
2008-02-21,52.986,53.145,51.495,51.55,1309434,0
2008-02-22,51.717,53.163,51.717,53.067,1455944,0
2008-02-25,53.245,53.619,52.853,53.577,1410823,0
2008-02-26,53.318,53.903,53.271,53.734,1335401,0
2008-02-27,53.504,54.12,52.967,53.111,1055388,0
2008-02-28,52.53,53.102,52.326,52.763,875179,0
2008-02-29,52.299,52.772,52.013,52.558,1928222,0
2008-03-03,51.264,52.022,50.862,51.845,1420217,0
2008-03-04,51.56,51.672,50.71,51.449,1217372,0
2008-03-05,51.791,52.646,51.56,52.38,1389813,0
2008-03-06,52.227,52.512,51.88,52.039,1178329,0
2008-03-07,51.56,52.076,50.997,51.369,1333274,0
2008-03-10,51.32,51.32,50.291,50.326,1202163,0
2008-03-11,50.97,51.387,50.005,50.951,1828872,0
2008-03-12,51.119,51.32,50.264,50.497,1606317,0
2008-03-13,50.264,50.488,49.085,50.39,1098544,0
2008-03-14,50.853,51.069,49.432,50.201,1599458,0
2008-03-17,49.077,50.086,49.077,49.604,951788,0
2008-03-18,50.452,50.897,49.842,50.897,1139245,0
2008-03-19,51.043,52.112,50.452,50.532,2097043,0
2008-03-20,49.916,50.532,47.864,48.863,3997882,0
2008-03-24,50.523,51.119,50.078,50.941,1922311,0
2008-03-25,51.061,51.631,50.558,51.353,1456153,0
2008-03-26,50.782,51.128,50.282,50.756,2351755,0
2008-03-27,50.951,51.672,50.497,50.701,1894824,0
2008-03-28,50.979,51.725,50.818,51.229,1454930,0
2008-03-31,51.11,51.387,50.542,50.997,1784692,0
2008-04-01,51.229,53.102,51.191,53.076,2066748,0
2008-04-02,53.013,54.529,53.004,54.049,2178695,0
2008-04-03,53.763,54.181,53.271,54.002,1708026,0
2008-04-04,53.974,56.575,53.836,55.904,2639012,0
2008-04-07,56.428,56.428,54.851,55.083,1488512,0
2008-04-08,54.593,55.057,54.252,54.976,874356,0
2008-04-09,55.361,56.759,55.361,56.396,2624072,0
2008-04-10,56.594,56.626,55.707,56.446,1222176,0
2008-04-11,55.991,56.109,54.94,55.028,978041,0
2008-04-14,55.109,56.038,55.066,55.779,1176646,0
2008-04-15,56.028,56.028,54.512,54.797,1840944,0
2008-04-16,55.028,55.779,54.129,55.68,1392377,0
2008-04-17,55.406,55.797,55.047,55.333,937921,0
2008-04-18,56.367,57.124,55.922,56.805,895530,0
2008-04-21,56.377,56.714,55.296,55.555,1440123,0
2008-04-22,55.296,55.509,54.466,54.806,992557,0
2008-04-23,55.296,56.519,55.066,55.761,1367885,0
2008-04-24,56.216,56.723,55.057,55.646,1785422,0
2008-04-25,54.985,57.912,54.985,57.501,1410373,0
2008-04-28,57.591,57.723,56.714,57.16,1124711,0
2008-04-29,57.187,57.537,56.741,57.055,1226123,0
2008-04-30,57.288,57.419,56.038,56.315,1049983,0
2008-05-01,56.436,57.001,56.35,56.842,1182082,0
2008-05-02,57.278,57.99,57.064,57.867,1135306,0
2008-05-05,57.375,57.687,56.759,57.011,1002053,0
2008-05-06,56.594,57.437,56.594,57.323,897143,0
2008-05-07,56.594,57.644,56.396,56.428,448904,0
2008-05-08,55.991,56.626,55.724,56.594,853443,0
2008-05-09,56.216,56.51,55.609,56.241,755259,0
2008-05-12,56.287,57.001,56.01,57.001,413415,0
2008-05-13,56.939,57.956,56.939,57.713,757192,0
2008-05-14,58.09,59.285,57.713,58.643,1131235,0
2008-05-15,58.598,59.303,58.376,59.197,777027,0
2008-05-16,59.098,59.285,58.25,58.688,897931,0
2008-05-19,58.776,59.392,58.635,59.16,1057201,0
2008-05-20,58.981,58.981,57.912,58.294,827632,0
2008-05-21,58.171,58.607,56.127,56.18,1238043,0
2008-05-22,55.877,56.732,54.877,55.208,1784338,0
2008-05-23,55.066,55.296,54.556,54.716,937218,0
2008-05-27,54.698,54.833,53.827,54.503,1290944,0
2008-05-28,54.797,54.958,53.706,54.28,1058734,0
2008-05-29,54.484,54.886,53.763,54.547,692978,0
2008-05-30,54.547,55.315,54.377,54.761,1151468,0
2008-06-02,54.751,54.751,53.716,53.964,1019359,0
2008-06-03,53.903,54.199,52.7,53.121,2417706,0
2008-06-04,53.121,53.121,52.084,52.166,2858888,0
2008-06-05,52.246,52.53,51.95,52.29,1752426,0
2008-06-06,51.958,51.958,49.665,49.665,2941584,0
2008-06-09,49.852,49.908,48.106,48.543,4071606,0
2008-06-10,48.417,48.917,48.043,48.336,2554903,0
2008-06-11,48.096,48.4,47.757,47.952,2750081,0
2008-06-12,47.819,49.284,47.685,48.024,3226331,0
2008-06-13,48.417,48.811,47.961,48.363,2450880,0
2008-06-16,48.273,48.612,48.015,48.169,1853785,0
2008-06-17,48.114,48.194,46.179,46.419,2959664,0
2008-06-18,46.221,46.882,45.919,46.088,2338800,0
2008-06-19,46.088,46.291,45.73,46.042,2242951,0
2008-06-20,45.784,45.953,44.695,44.884,3631331,0
2008-06-23,44.982,45.168,44.535,44.606,1764269,0
2008-06-24,44.411,44.713,43.744,44.042,2784462,0
2008-06-25,43.975,43.975,42.169,42.85,5185001,0
2008-06-26,42.671,43.938,42.616,42.688,3263778,0
2008-06-27,42.823,43.035,42.555,42.661,2764416,0
2008-06-30,42.813,43.172,42.377,42.795,3412592,0
2008-07-01,42.608,44.312,42.565,44.169,4425989,0
2008-07-02,44.187,44.24,42.671,42.697,2856784,0
2008-07-03,42.777,43.661,42.716,43.402,1100413,0
2008-07-07,43.5,44.169,42.572,42.974,2341985,0
2008-07-08,42.832,45.893,42.832,45.748,3843819,0
2008-07-09,45.748,46.277,45.349,45.508,3052285,0
2008-07-10,45.303,46.124,45.062,45.919,3024187,0
2008-07-11,45.151,45.194,41.698,42.083,5892245,0
2008-07-14,42.616,42.741,41.786,42.145,4432550,0
2008-07-15,41.725,42.277,40.476,40.573,5697733,0
2008-07-16,40.698,42.295,39.737,42.178,4455943,0
2008-07-17,42.68,42.858,40.897,41.619,1524723,0
2008-07-18,41.707,42.154,41.26,41.75,2306516,0
2008-07-21,41.75,41.823,40.914,41.448,2589946,0
2008-07-22,41.108,43.089,40.941,43.035,1172471,0
2008-07-23,43.035,43.875,42.259,43.875,2531068,0
2008-07-24,43.875,44.259,42.508,42.572,1478712,0
2008-07-25,42.93,43.5,42.725,43.052,1102402,0
2008-07-28,43.108,43.108,42.333,42.333,1060460,0
2008-07-29,42.395,43.5,42.295,43.402,1038913,0
2008-07-30,43.725,44.784,43.357,43.902,1667353,0
2008-07-31,43.58,45.161,43.294,44.339,3008417,0
2008-08-01,44.42,44.544,43.508,44.386,1873729,0
2008-08-04,44.24,44.644,44.117,44.376,1216692,0
2008-08-05,44.25,45.661,44.25,45.661,1374014,0
2008-08-06,45.436,45.775,44.857,45.73,899820,0
2008-08-07,45.168,45.409,44.554,44.616,1341382,0
2008-08-08,44.544,47.041,44.471,47.025,1495868,0
2008-08-11,47.025,47.587,46.534,47.471,1469235,0
2008-08-12,47.204,47.712,47.008,47.48,860184,0
2008-08-13,47.411,47.48,46.06,47.15,1032668,0
2008-08-14,46.623,47.766,46.24,47.444,701515,0
2008-08-15,47.444,48.229,47.177,47.901,875694,0
2008-08-18,48.622,48.622,47.24,47.48,1202053,0
2008-08-19,47.14,47.14,45.82,46.401,1662471,0
2008-08-20,46.301,46.596,45.687,45.82,2362899,0
2008-08-21,45.321,45.544,44.48,45.303,1306179,0
2008-08-22,45.668,46.704,45.668,46.652,946683,0
2008-08-25,46.327,46.428,45.436,45.73,1390257,0
2008-08-26,45.517,46.31,45.517,46.23,1302921,0
2008-08-27,46.06,46.481,45.856,46.373,1497918,0
2008-08-28,46.56,47.668,46.373,47.49,916098,0
2008-08-29,47.401,47.776,46.704,46.929,701064,0
2008-09-02,47.632,48.63,47.025,47.24,836378,0
2008-09-03,47.587,47.747,46.846,47.186,717511,0
2008-09-04,46.695,46.695,45.793,46.162,1728957,0
2008-09-05,45.875,46.633,45.444,46.179,1041354,0
2008-09-08,47.204,47.453,45.652,46.614,2075894,0
2008-09-09,46.836,47.025,45.856,46.008,1882179,0
2008-09-10,46.401,46.401,44.187,44.349,2486973,0
2008-09-11,44.349,46.291,44.089,46.268,2236123,0
2008-09-12,45.793,47.56,45.793,47.309,1743477,0
2008-09-15,45.508,47.606,45.508,46.291,1633882,0
2008-09-16,45.47,46.197,45.072,45.652,2573155,0
2008-09-17,44.793,44.903,43.108,43.191,2697905,0
2008-09-18,43.58,44.001,41.366,43.847,2520854,0
2008-09-19,44.625,48.924,44.222,44.705,1965588,0
2008-09-22,44.339,44.386,43.025,43.357,1099157,0
2008-09-23,43.553,43.929,42.314,42.377,699356,0
2008-09-24,42.438,42.634,41.457,41.644,1370255,0
2008-09-25,41.947,42.598,41.717,41.903,1156608,0
2008-09-26,41.279,42.626,41.279,42.518,1275111,0
2008-09-29,42.037,42.877,40.841,41.537,2586279,0
2008-09-30,42.295,42.939,41.467,42.911,1881237,0
2008-10-01,42.565,42.653,41.965,42.277,1574912,0
2008-10-02,41.947,42.16,39.647,39.877,1694284,0
2008-10-03,40.458,40.663,38.603,38.779,1712097,0
2008-10-06,38.114,38.114,35.882,37.478,1978922,0
2008-10-07,38.04,38.244,36.272,36.585,1827132,0
2008-10-08,35.799,37.496,35.389,36.031,2106446,0
2008-10-09,36.585,36.854,33.452,33.596,1963845,0
2008-10-10,32.275,34.311,28.555,32.328,2707353,0
2008-10-13,33.345,35.149,32.482,35.095,2815590,0
2008-10-14,36.383,36.399,33.711,34.39,1886634,0
2008-10-15,33.211,33.81,31.232,31.347,1596820,0
2008-10-16,31.295,33.381,30.249,33.353,2561336,0
2008-10-17,31.462,33.266,31.453,31.703,2083169,0
2008-10-20,31.445,33.186,31.399,33.186,1360225,0
2008-10-21,32.776,33.006,31.676,31.837,1877503,0
2008-10-22,31.095,31.713,29.74,30.482,1863684,0
2008-10-23,30.563,31.624,29.213,30.812,2799285,0
2008-10-24,29.34,30.962,28.849,29.928,1965905,0
2008-10-27,28.955,29.599,28.187,28.187,1859816,0
2008-10-28,28.883,31.713,28.116,31.713,2139615,0
2008-10-29,31.624,33.345,31.391,31.605,2039048,0
2008-10-30,32.533,33.248,31.382,32.186,2088839,0
2008-10-31,32.079,33.391,31.657,33.132,1602232,0
2008-11-03,32.812,34.247,32.293,33.756,1797311,0
2008-11-04,34.356,35.175,33.756,34.559,1895832,0
2008-11-05,34.147,34.147,32.356,32.445,1309613,0
2008-11-06,32.176,32.445,30.089,30.268,1534786,0
2008-11-07,30.544,31.5,30.249,31.312,990808,0
2008-11-10,31.999,32.186,30.642,30.972,941139,0
2008-11-11,30.668,30.82,29.58,29.938,856077,0
2008-11-12,29.437,29.812,28.555,28.633,1460827,0
2008-11-13,28.742,30.527,27.277,30.49,1562736,0
2008-11-14,29.831,31.364,29.287,29.509,1204346,0
2008-11-17,29.169,29.437,28.09,28.124,1639540,0
2008-11-18,27.84,28.323,26.894,27.938,1501869,0
2008-11-19,27.875,28.315,26.11,26.16,1427873,0
2008-11-20,26.342,27.304,25.075,25.271,2178092,0
2008-11-21,25.484,27.119,24.771,27.119,1661333,0
2008-11-24,27.546,28.874,26.752,28.41,1659520,0
2008-11-25,28.6,29.108,27.742,28.527,1424265,0
2008-11-26,27.912,29.644,27.67,29.572,1439601,0
2008-11-28,29.24,30.409,29.16,30.409,526603,0
2008-12-01,29.67,29.67,28.206,28.224,1523420,0
2008-12-02,28.823,29.321,28.159,29.222,1064711,0
2008-12-03,28.215,29.928,28.215,29.785,1404662,0
2008-12-04,29.402,30.141,28.187,28.625,1094234,0
2008-12-05,28.187,29.599,27.509,29.536,1476258,0
2008-12-08,30.134,31.614,29.723,31.124,1285872,0
2008-12-09,30.839,31.694,30.339,30.944,1322538,0
2008-12-10,31.195,31.605,30.571,31.168,1316750,0
2008-12-11,30.776,31.676,30.635,30.981,1384375,0
2008-12-12,30.295,31.794,30.187,31.491,1519489,0
2008-12-15,31.713,31.981,30.625,31.276,1498769,0
2008-12-16,31.794,33.801,31.481,33.747,1493102,0
2008-12-17,33.312,33.905,33.043,33.525,1321367,0
2008-12-18,33.818,34.479,32.604,32.978,1434243,0
2008-12-19,33.239,34.88,33.239,33.632,1840199,0
2008-12-22,33.721,33.818,32.365,32.978,937144,0
2008-12-23,33.096,33.65,31.953,32.338,968136,0
2008-12-24,32.212,32.49,32.079,32.176,604750,0
2008-12-26,32.408,32.846,32.346,32.784,363546,0
2008-12-29,32.793,33.025,32.096,32.776,1022421,0
2008-12-30,32.704,33.951,32.704,33.951,846258,0
2008-12-31,33.951,35.156,33.951,34.88,837437,0
2009-01-02,35.025,36.476,34.415,36.407,746024,0
2009-01-05,36.131,36.986,35.873,36.666,908886,0
2009-01-06,36.976,37.601,36.307,37.432,2077113,0
2009-01-07,36.949,36.949,35.649,35.961,1517607,0
2009-01-08,35.891,35.891,35.067,35.247,2248166,0
2009-01-09,34.479,35.156,33.239,34.836,2491784,0
2009-01-12,35.183,35.183,34.356,34.649,1108221,0
2009-01-13,34.621,34.621,32.748,33.006,2229288,0
2009-01-14,32.195,32.909,31.944,32.302,1362775,0
2009-01-15,32.168,32.802,31.408,32.569,1184461,0
2009-01-16,33.507,33.588,32.445,33.248,1723043,0
2009-01-20,32.909,33.32,31.768,31.794,1444174,0
2009-01-21,31.883,32.978,31.759,32.927,1268672,0
2009-01-22,32.542,33.32,31.944,32.883,968544,0
2009-01-23,32.427,33.47,32.045,32.675,870656,0
2009-01-26,33.104,34.054,33.086,33.596,1220793,0
2009-01-27,33.837,34.461,33.542,34.08,1479362,0
2009-01-28,34.639,35.915,34.398,35.505,1959191,0
2009-01-29,35.239,35.239,33.525,33.641,1178131,0
2009-01-30,33.775,34.275,33.096,33.623,2042606,0
2009-02-02,31.829,32.036,30.58,31.382,3407450,0
2009-02-03,33.372,34.784,32.569,34.747,4428009,0
2009-02-04,34.793,34.793,32.812,33.588,3225304,0
2009-02-05,33.391,34.08,33.248,34.008,3329056,0
2009-02-06,34.128,34.915,33.932,34.71,1926599,0
2009-02-09,34.505,35.049,34.209,34.793,1681960,0
2009-02-10,34.621,35.016,32.846,33.096,1676524,0
2009-02-11,33.159,33.32,32.365,32.812,1443183,0
2009-02-12,32.32,32.524,31.347,32.473,1503843,0
2009-02-13,32.302,33.328,32.079,33.159,1353733,0
2009-02-17,32.026,32.508,31.312,31.837,2098871,0
2009-02-18,31.999,32.31,31.472,31.962,2011302,0
2009-02-19,32.195,32.666,31.864,31.972,1616546,0
2009-02-20,31.372,31.873,30.694,31.276,3000861,0
2009-02-23,31.554,31.864,30.178,30.232,2269975,0
2009-02-24,30.5,31.035,30.045,30.83,1792633,0
2009-02-25,30.642,30.703,29.428,29.607,1659175,0
2009-02-26,29.749,30.089,28.555,28.76,1891190,0
2009-02-27,28.234,28.518,27.67,27.84,1889212,0
2009-03-02,27.171,27.285,25.778,25.885,2484060,0
2009-03-03,26.179,26.27,25.585,25.661,2521196,0
2009-03-04,26.066,26.816,25.68,26.438,1855497,0
2009-03-05,25.816,25.816,24.835,24.958,2230902,0
2009-03-06,25.566,26.716,24.761,25.297,2478831,0
2009-03-09,24.976,25.652,24.69,24.85,1383215,0
2009-03-10,25.359,26.66,25.066,26.618,2368457,0
2009-03-11,26.761,27.313,26.555,26.946,1641040,0
2009-03-12,26.956,27.527,26.565,27.413,1789075,0
2009-03-13,27.431,27.706,26.697,27.119,1383304,0
2009-03-16,27.341,28.446,27.313,27.715,2767862,0
2009-03-17,27.761,28.368,27.055,28.368,1809716,0
2009-03-18,28.368,29.599,27.84,29.196,2198419,0
2009-03-19,29.187,29.472,28.393,28.518,1813510,0
2009-03-20,28.742,29.091,27.83,28.028,2351856,0
2009-03-23,28.715,29.704,28.438,29.696,1623747,0
2009-03-24,29.321,29.885,29.287,29.553,1274489,0
2009-03-25,29.99,30.805,29.312,30.062,1236618,0
2009-03-26,30.159,31.276,30.141,31.276,1333690,0
2009-03-27,30.909,31.018,29.91,30.304,1191846,0
2009-03-30,29.84,29.84,28.582,28.918,1459170,0
2009-03-31,28.918,29.686,28.786,29.126,1168272,0
2009-04-01,28.669,29.607,28.41,29.491,766935,0
2009-04-02,30.054,31.337,29.491,30.75,1295146,0
2009-04-03,30.535,30.9,29.58,30.008,1480760,0
2009-04-06,29.653,30.508,29.091,30.464,1470754,0
2009-04-07,29.91,30.365,29.509,29.794,1524482,0
2009-04-08,29.857,30.169,29.644,30.089,990903,0
2009-04-09,30.59,31.391,30.59,31.372,1278433,0
2009-04-13,31.054,31.124,29.99,30.473,2061321,0
2009-04-14,30.115,30.553,29.785,30.339,1575020,0
2009-04-15,30.141,30.795,30.141,30.571,1696843,0
2009-04-16,30.82,32.062,30.527,31.907,1714917,0
2009-04-17,32.071,32.694,31.864,32.516,2758713,0
2009-04-20,31.935,32.132,31.436,31.721,1850658,0
2009-04-21,31.667,32.516,31.554,32.22,1894782,0
2009-04-22,32.045,33.194,32.045,32.302,2306521,0
2009-04-23,32.685,33.353,32.123,32.738,2360168,0
2009-04-24,33.015,33.061,32.32,32.604,2826203,0
2009-04-27,32.283,34.09,32.142,33.248,2012963,0
2009-04-28,32.123,33.898,31.527,33.285,2548938,0
2009-04-29,33.605,35.006,33.372,34.692,1407977,0
2009-04-30,35.095,35.549,33.81,34.219,1654816,0
2009-05-01,34.054,34.604,33.793,34.2,1133094,0
2009-05-04,34.2,34.543,33.345,34.137,1748867,0
2009-05-05,33.97,34.515,33.862,34.461,1318392,0
2009-05-06,34.674,34.88,34.285,34.604,1260405,0
2009-05-07,34.82,34.951,33.614,33.862,1572146,0
2009-05-08,34.266,35.633,34.238,35.633,1810913,0
2009-05-11,35.086,35.683,34.552,34.71,1035400,0
2009-05-12,34.889,34.906,33.775,34.469,981334,0
2009-05-13,33.775,33.81,33.086,33.542,819433,0
2009-05-14,33.525,34.008,33.433,33.533,1245250,0
2009-05-15,33.417,34.543,33.417,34.105,1857753,0
2009-05-18,34.71,35.818,34.71,35.781,1724391,0
2009-05-19,35.656,36.807,35.656,36.433,1927441,0
2009-05-20,36.656,37.263,36.354,36.399,1461864,0
2009-05-21,35.908,35.908,35.123,35.496,1032831,0
2009-05-22,35.515,36.326,35.353,36.067,1230796,0
2009-05-26,35.754,37.237,35.754,37.094,1007981,0
2009-05-27,37.094,37.541,36.835,36.907,1315259,0
2009-05-28,37.263,37.949,36.656,37.773,1448326,0
2009-05-29,37.87,37.922,37.183,37.853,1314878,0
2009-06-01,38.557,40.234,38.557,40.137,1787010,0
2009-06-02,40.137,41.448,39.823,41.297,2209353,0
2009-06-03,40.691,41.209,40.341,40.646,1852122,0
2009-06-04,40.682,42.697,40.682,42.555,3016716,0
2009-06-05,42.59,43.812,42.59,42.903,2012104,0
2009-06-08,42.795,42.795,41.055,41.448,2964658,0
2009-06-09,41.518,41.627,40.733,40.993,2036321,0
2009-06-10,41.439,41.619,40.02,40.655,1715123,0
2009-06-11,40.599,40.924,39.767,39.858,1964950,0
2009-06-12,39.746,40.45,39.71,40.423,1519620,0
2009-06-15,40.012,40.109,39.129,39.269,1441525,0
2009-06-16,39.441,39.753,38.779,38.824,1121144,0
2009-06-17,38.769,39.407,38.557,39.028,983759,0
2009-06-18,39.001,39.324,38.966,39.073,1127885,0
2009-06-19,39.252,39.484,38.852,38.984,1466139,0
2009-06-22,38.734,38.734,37.862,37.862,1818026,0
2009-06-23,37.451,37.862,36.917,37.398,1529929,0
2009-06-24,37.583,37.94,36.881,37.121,1155082,0
2009-06-25,37.14,37.664,37.067,37.638,1403012,0
2009-06-26,37.557,37.745,36.782,37.075,1117486,0
2009-06-29,37.219,37.782,37.219,37.656,936684,0
2009-06-30,37.459,37.727,36.995,37.237,920376,0
2009-07-01,37.36,37.764,37.219,37.524,948169,0
2009-07-02,36.917,36.917,35.864,35.873,1259178,0
2009-07-06,35.614,36.021,35.335,35.987,1059238,0
2009-07-07,35.826,35.864,34.285,34.285,3058572,0
2009-07-08,34.488,34.997,34.164,34.88,1531676,0
2009-07-09,35.049,35.3,34.505,34.63,815075,0
2009-07-10,34.433,34.82,34.219,34.63,879736,0
2009-07-13,34.803,35.666,34.398,35.666,965126,0
2009-07-14,35.692,36.364,35.559,36.298,1151358,0
2009-07-15,36.373,36.844,36.373,36.701,1137537,0
2009-07-16,36.513,36.968,36.199,36.863,1351753,0
2009-07-17,36.835,36.995,36.228,36.531,1894188,0
2009-07-20,36.666,37.031,36.199,36.949,1162309,0
2009-07-21,37.158,37.451,36.986,37.398,905954,0
2009-07-22,37.075,37.701,37.057,37.36,812639,0
2009-07-23,37.451,37.468,36.825,37.341,1550934,0
2009-07-24,37.067,37.333,36.021,36.354,2283708,0
2009-07-27,36.174,36.289,34.959,35.326,3746841,0
2009-07-28,35.025,35.568,34.987,35.345,2708130,0
2009-07-29,35.211,36.077,34.728,35.925,2249564,0
2009-07-30,37.506,38.861,37.039,37.94,2381903,0
2009-07-31,38.095,38.547,37.593,37.656,1597569,0
2009-08-03,38.138,38.916,37.764,38.63,1499152,0
2009-08-04,38.352,39.173,38.163,39.056,1645239,0
2009-08-05,39.12,39.361,38.649,38.95,941139,0
2009-08-06,39.038,39.71,38.916,39.343,1657879,0
2009-08-07,39.664,40.618,39.389,40.36,976780,0
2009-08-10,39.985,40.056,39.37,39.753,694899,0
2009-08-11,39.519,39.637,38.798,39.164,1033212,0
2009-08-12,39.191,40.743,39.065,40.441,999835,0
2009-08-13,38.683,39.71,37.966,39.476,1319252,0
2009-08-14,39.619,39.701,38.459,39.047,1863127,0
2009-08-17,38.225,38.621,37.406,38.095,1057688,0
2009-08-18,38.138,38.413,38.022,38.352,842495,0
2009-08-19,37.887,38.352,37.853,38.013,1338426,0
2009-08-20,38.262,38.621,38.049,38.557,1203765,0
2009-08-21,38.95,39.727,38.742,39.619,854584,0
2009-08-24,39.601,40.52,39.191,39.941,1271318,0
2009-08-25,40.226,40.476,39.905,40.209,1386692,0
2009-08-26,40.209,40.467,39.959,40.146,956686,0
2009-08-27,40.494,42.154,40.494,41.518,1627878,0
2009-08-28,41.885,41.885,41.155,41.315,930853,0
2009-08-31,40.941,41.279,40.494,41.081,882584,0
2009-09-01,40.868,41.654,40.182,40.779,1513128,0
2009-09-02,40.618,40.897,40.378,40.563,2128790,0
2009-09-03,40.77,40.958,39.977,40.341,1465653,0
2009-09-04,40.431,41.376,40.286,41.27,1176296,0
2009-09-08,41.332,42.083,41.118,41.921,1330576,0
2009-09-09,41.777,42.395,41.67,42.206,905142,0
2009-09-10,42.197,42.832,41.717,42.832,1203098,0
2009-09-11,42.795,43.458,42.653,43.338,1326351,0
2009-09-14,43.135,43.475,42.868,43.294,1205697,0
2009-09-15,43.208,43.58,43.052,43.383,1447080,0
2009-09-16,43.562,43.725,42.823,43.494,1453095,0
2009-09-17,43.634,45.82,43.32,45.134,2956541,0
2009-09-18,45.607,45.73,45.017,45.599,1994567,0
2009-09-21,45.117,45.452,44.784,45.24,962157,0
2009-09-22,45.444,45.775,45.099,45.634,834781,0
2009-09-23,45.634,45.748,44.866,44.954,770271,0
2009-09-24,45.117,45.211,44.135,44.429,952748,0
2009-09-25,44.893,44.893,43.866,44.026,1856967,0
2009-09-28,44.161,45.194,44.161,45.025,1181811,0
2009-09-29,44.991,45.427,44.918,45.176,1008964,0
2009-09-30,45.194,45.838,44.367,45.331,1101107,0
2009-10-01,45.081,45.176,43.725,43.725,895830,0
2009-10-02,43.383,43.57,42.832,42.965,1100501,0
2009-10-05,43.233,43.553,42.795,43.553,824886,0
2009-10-06,43.812,44.644,43.793,44.606,1135389,0
2009-10-07,44.535,44.75,44.376,44.526,884928,0
2009-10-08,44.884,45.221,44.42,45.062,1318202,0
2009-10-09,45.062,45.571,44.876,45.498,944450,0
2009-10-12,45.526,45.953,45.526,45.704,711018,0
2009-10-13,45.668,45.944,45.661,45.74,903859,0
2009-10-14,46.291,46.8,45.937,46.652,799521,0
2009-10-15,46.568,46.938,45.99,46.445,830342,0
2009-10-16,46.042,46.792,45.902,46.596,682226,0
2009-10-19,46.864,47.355,46.633,47.177,541995,0
2009-10-20,46.989,46.989,45.607,45.972,893977,0
2009-10-21,45.937,46.783,45.748,45.802,1066599,0
2009-10-22,45.919,46.568,45.687,46.401,967446,0
2009-10-23,46.577,46.577,45.48,45.99,748764,0
2009-10-26,45.944,46.606,45.249,45.561,823513,0
2009-10-27,45.616,45.999,45.385,45.452,1157824,0
2009-10-28,45.194,45.811,44.784,44.831,2171035,0
2009-10-29,45.034,46.078,44.723,46.008,2195894,0
2009-10-30,45.73,46.354,44.893,44.954,2147294,0
2009-11-02,45.151,46.042,44.893,45.313,1636440,0
2009-11-03,43.267,44.135,42.11,43.938,2576067,0
2009-11-04,44.034,44.972,44.001,44.285,1137191,0
2009-11-05,44.644,46.249,44.606,46.249,2451393,0
2009-11-06,46.153,46.614,45.642,45.962,1303582,0
2009-11-09,46.438,47.159,46.438,47.159,942257,0
2009-11-10,46.901,47.24,46.411,46.587,778056,0
2009-11-11,46.956,47.293,46.749,46.938,650171,0
2009-11-12,46.854,47.301,46.419,46.481,553914,0
2009-11-13,46.472,47.427,46.472,47.222,891762,0
2009-11-16,47.444,48.078,47.131,47.933,705427,0
2009-11-17,47.909,48.005,47.365,47.961,812867,0
2009-11-18,47.873,47.933,47.506,47.596,1230462,0
2009-11-19,47.497,47.568,46.354,46.704,936449,0
2009-11-20,46.577,47.417,46.508,47.365,1343981,0
2009-11-23,47.712,48.326,47.668,48.3,1154824,0
2009-11-24,48.552,48.552,47.901,48.194,1098796,0
2009-11-25,48.426,48.72,48.024,48.63,701177,0
2009-11-27,47.444,48.22,47.285,47.916,424485,0
2009-11-30,47.97,47.97,47.24,47.703,869407,0
2009-12-01,47.854,48.666,47.854,48.57,1021507,0
2009-12-02,48.729,49.113,48.535,49.007,777321,0
2009-12-03,49.033,49.488,48.775,48.9,1070435,0
2009-12-04,49.683,50.201,48.434,48.811,2712521,0
2009-12-07,48.943,49.899,48.819,49.852,870713,0
2009-12-08,49.73,50.005,49.13,49.632,1167503,0
2009-12-09,49.793,49.793,49.007,49.407,973767,0
2009-12-10,49.622,49.96,49.329,49.469,569353,0
2009-12-11,49.55,49.968,49.524,49.784,615806,0
2009-12-14,49.923,50.282,49.835,50.237,962471,0
2009-12-15,50.175,50.576,49.765,50.532,717938,0
2009-12-16,50.612,50.756,50.122,50.201,958166,0
2009-12-17,49.784,50.245,49.711,49.88,602471,0
2009-12-18,50.052,50.326,49.632,49.96,892251,0
2009-12-21,50.245,50.576,49.658,49.765,881701,0
2009-12-22,49.73,50.219,49.658,50.103,930710,0
2009-12-23,50.149,50.417,49.469,49.586,1424425,0
2009-12-24,49.673,49.835,49.488,49.73,444518,0
2009-12-28,49.923,49.978,49.595,49.96,836509,0
2009-12-29,49.96,50.513,49.88,50.113,370332,0
2009-12-30,49.861,50.282,49.665,50.184,399579,0
2009-12-31,50.166,50.317,49.345,49.398,569360,0
2010-01-04,49.817,50.532,49.649,50.282,927936,0
2010-01-05,50.033,50.542,49.932,50.291,577283,0
2010-01-06,50.061,50.8,50.061,50.345,1003453,0
2010-01-07,50.094,50.835,50.094,50.71,678560,0
2010-01-08,50.664,51.256,50.345,51.21,664721,0
2010-01-11,51.353,51.422,50.594,50.862,648440,0
2010-01-12,50.594,50.648,50.122,50.469,659315,0
2010-01-13,50.576,50.871,50.408,50.682,479939,0
2010-01-14,50.549,51.015,50.362,50.922,460796,0
2010-01-15,50.692,50.818,50.149,50.594,712649,0
2010-01-19,50.442,50.997,50.371,50.664,853353,0
2010-01-20,50.122,50.219,49.355,50.005,912865,0
2010-01-21,49.89,49.942,48.345,48.603,1717162,0
2010-01-22,48.543,48.952,47.883,47.901,863655,0
2010-01-25,48.489,48.658,47.524,47.747,761730,0
2010-01-26,47.401,47.766,47.186,47.435,854127,0
2010-01-27,47.319,47.97,47.017,47.864,1131694,0
2010-01-28,48.005,48.005,46.713,47.56,1085285,0
2010-01-29,47.837,48.381,47.336,47.461,1326771,0
2010-02-01,47.819,48.317,47.606,48.22,962916,0
2010-02-02,48.264,49.033,47.845,48.971,1023781,0
2010-02-03,48.702,49.051,48.578,48.854,879180,0
2010-02-04,48.612,48.612,47.301,47.392,998040,0
2010-02-05,47.471,47.659,46.428,47.213,1392322,0
2010-02-08,47.186,47.293,46.518,46.606,665808,0
2010-02-09,47.049,47.933,46.783,47.56,1110767,0
2010-02-10,47.411,47.417,46.836,47.204,732728,0
2010-02-11,47.025,47.802,46.661,47.784,671950,0
2010-02-12,47.24,47.506,46.704,47.346,700259,0
2010-02-16,47.623,48.31,47.623,48.3,576691,0
2010-02-17,48.586,48.692,48.068,48.444,962902,0
2010-02-18,48.508,49.345,48.31,49.292,509570,0
2010-02-19,49.033,49.852,48.56,49.496,901707,0
2010-02-22,49.461,49.604,49.016,49.085,684368,0
2010-02-23,48.998,49.267,48.229,48.462,858151,0
2010-02-24,48.702,49.139,48.552,49.016,750285,0
2010-02-25,48.015,48.98,47.883,48.952,1443829,0
2010-02-26,49.407,50.326,49.058,50.219,1840405,0
2010-03-01,50.291,52.326,50.13,52.103,1841421,0
2010-03-02,52.318,52.781,52.139,52.422,2145530,0
2010-03-03,52.646,52.941,52.38,52.631,1305668,0
2010-03-04,52.717,53.439,52.681,53.299,1538666,0
2010-03-05,53.54,53.895,53.188,53.577,2078910,0
2010-03-08,53.54,53.558,52.914,53.085,999845,0
2010-03-09,53.04,54.316,53.04,54.075,1835948,0
2010-03-10,53.895,54.584,53.872,54.342,1054449,0
2010-03-11,54.03,54.628,53.637,54.618,983943,0
2010-03-12,54.618,54.628,53.879,54.369,534008,0
2010-03-15,54.333,54.333,53.504,53.809,717862,0
2010-03-16,53.845,54.164,53.54,54.002,1039491,0
2010-03-17,54.03,54.369,53.836,54.156,919018,0
2010-03-18,53.955,54.611,53.872,54.574,1007534,0
2010-03-19,55.162,56.601,55.162,56.188,4066479,0
2010-03-22,55.733,56.216,55.733,55.851,893801,0
2010-03-23,55.886,56.207,55.509,56.083,914408,0
2010-03-24,56.047,56.278,55.601,55.806,706690,0
2010-03-25,56.092,56.618,55.877,55.922,813624,0
2010-03-26,56.01,56.537,55.894,56.197,985054,0
2010-03-29,55.646,56.652,55.646,56.575,1213388,0
2010-03-30,56.51,56.868,56.047,56.333,826568,0
2010-03-31,56.259,56.259,55.733,55.851,1116427,0
2010-04-01,56.234,56.796,55.618,56.101,928613,0
2010-04-05,56.164,56.386,55.843,56,587155,0
2010-04-06,55.797,56.465,55.779,56.25,1104759,0
2010-04-07,56.019,56.269,55.627,55.752,1040848,0
2010-04-08,55.733,56.269,55.518,56.207,631300,0
2010-04-09,56.455,56.723,56.127,56.671,590765,0
2010-04-12,57.205,57.974,57.092,57.288,1307679,0
2010-04-13,57.151,57.501,56.428,56.929,1138756,0
2010-04-14,56.956,57.35,56.618,57.35,733543,0
2010-04-15,57.064,57.713,56.85,57.696,802958,0
2010-04-16,57.501,57.687,57.029,57.288,1818158,0
2010-04-19,56.842,57.307,56.778,57.046,1352203,0
2010-04-20,57.224,57.723,57.196,57.663,585007,0
2010-04-21,57.617,58.886,57.564,58.886,906839,0
2010-04-22,58.473,60.713,58.447,60.536,2224512,0
2010-04-23,59.587,60.035,57.252,58.804,3530156,0
2010-04-26,59.231,59.767,59.143,59.248,0,0
2010-04-27,58.99,59.392,57.769,57.858,1444607,0
2010-04-28,58.25,58.42,57.288,57.948,1775970,0
2010-04-29,58.473,59.188,58.348,59.134,1249283,0
2010-04-30,59.294,59.375,57.956,58,992024,0
2010-05-03,58.207,59.518,58.198,59.428,839701,0
2010-05-04,58.714,58.714,57.278,57.687,1500172,0
2010-05-05,57.51,57.51,56.778,57.205,1455927,0
2010-05-06,57.037,57.483,51.172,55.003,1772253,0
2010-05-07,55.003,55.5,53.05,53.669,1682220,0
2010-05-10,56.18,56.911,55.733,56.732,1379887,0
2010-05-11,56.118,57.867,56.092,56.902,2332175,0
2010-05-12,56.868,58.072,56.824,58.063,1296985,0
2010-05-13,57.672,57.786,56.68,56.786,1451541,0
2010-05-14,56.188,56.455,54.734,54.967,1507108,0
2010-05-17,55.101,55.482,54.03,55.057,1399023,0
2010-05-18,55.482,56.118,54.189,54.199,1214807,0
2010-05-19,53.879,54.138,52.458,52.994,1792994,0
2010-05-20,52.199,52.199,50.069,50.175,2325338,0
2010-05-21,49.183,52.631,49.175,52.595,2876141,0
2010-05-24,52.218,52.807,51.681,51.725,1461819,0
2010-05-25,50.371,51.396,49.968,51.378,1698565,0
2010-05-26,51.631,52.512,51.2,51.396,1301632,0
2010-05-27,52.396,52.986,51.654,52.976,1083472,0
2010-05-28,52.994,53.207,51.631,52.058,1183317,0
2010-06-01,51.337,52.449,50.941,50.997,1115678,0
2010-06-02,51.414,52.318,50.871,52.318,967531,0
2010-06-03,52.53,52.763,52.022,52.388,866635,0
2010-06-04,51.147,51.361,49.784,50.005,1405442,0
2010-06-07,50.113,50.113,48.535,48.63,1442144,0
2010-06-08,48.603,49.191,48.124,49.103,1460651,0
2010-06-09,49.363,50.434,48.658,48.908,1447140,0
2010-06-10,49.558,50.542,49.496,50.479,1056467,0
2010-06-11,49.942,51.085,49.89,51.069,1089272,0
2010-06-14,51.504,51.773,50.648,50.809,1157841,0
2010-06-15,51.238,52.539,51.137,52.521,1048200,0
2010-06-16,52.199,52.816,52.013,52.585,759900,0
2010-06-17,52.663,52.772,51.595,51.995,1603913,0
2010-06-18,52.173,52.476,52.022,52.262,1079563,0
2010-06-21,52.941,53.171,51.717,52.058,737603,0
2010-06-22,52.022,52.646,51.137,51.229,1025880,0
2010-06-23,51.147,51.8,50.408,51.353,957034,0
2010-06-24,51.264,51.468,50.452,50.549,1127737,0
2010-06-25,50.639,50.673,49.658,50.184,2894264,0
2010-06-28,50.103,51.102,49.673,50.479,1379792,0
2010-06-29,49.755,49.774,47.506,47.873,1650215,0
2010-06-30,47.678,48.422,47.248,47.411,1307904,0
2010-07-01,47.534,47.534,46.268,47.008,1249538,0
2010-07-02,47.186,47.258,46.419,46.827,889230,0
2010-07-06,47.401,47.676,46.364,46.846,1090122,0
2010-07-07,47.008,48.4,46.854,48.326,1026918,0
2010-07-08,48.729,49.301,48.57,49.13,1245145,0
2010-07-09,49.175,49.292,48.586,48.98,731947,0
2010-07-12,48.729,49.183,48.051,48.526,1060163,0
2010-07-13,49.55,50.061,49.267,49.793,1093754,0
2010-07-14,49.424,50.648,49.337,50.086,1363129,0
2010-07-15,50.264,50.434,49.103,50.024,1540716,0
2010-07-16,48.881,49.451,47.776,48.326,2704114,0
2010-07-19,48.498,48.702,47.892,48.409,1063471,0
2010-07-20,47.578,48.783,47.204,48.72,1026962,0
2010-07-21,48.971,49.337,47.988,48.409,1355072,0
2010-07-22,48.98,50.103,48.881,49.827,1012211,0
2010-07-23,49.755,50.862,49.746,50.648,1068136,0
2010-07-26,50.692,51.699,50.692,51.622,1135561,0
2010-07-27,52.004,52.094,51.092,51.191,829351,0
2010-07-28,51.085,51.32,50.756,51.006,773065,0
2010-07-29,51.291,51.664,50.149,50.871,1299094,0
2010-07-30,50.209,51.2,50.033,51.006,1204927,0
2010-08-02,51.818,52.199,51.422,52.076,821868,0
2010-08-03,51.986,52.28,51.654,51.808,668409,0
2010-08-04,51.827,52.486,51.827,52.431,823734,0
2010-08-05,51.995,52.334,51.782,52.326,841890,0
2010-08-06,51.763,52.255,51.11,52.173,992574,0
2010-08-09,52.539,52.646,52.209,52.486,554227,0
2010-08-10,51.889,52.236,51.369,52.058,1017674,0
2010-08-11,51.181,51.219,49.755,49.942,930129,0
2010-08-12,48.933,49.64,48.72,49.355,1027079,0
2010-08-13,49.095,49.942,49.085,49.488,876355,0
2010-08-16,49.139,49.442,48.783,49.033,1161647,0
2010-08-17,49.558,50.756,49.417,50.291,891958,0
2010-08-18,50.291,50.594,49.784,50.434,1058908,0
2010-08-19,50.103,50.245,48.871,49.398,1168878,0
2010-08-20,49.103,49.417,48.845,49.337,786158,0
2010-08-23,49.658,49.774,48.3,48.417,1167718,0
2010-08-24,47.776,47.837,46.901,47.293,1487324,0
2010-08-25,47.017,47.909,46.286,47.784,1594811,0
2010-08-26,48.096,48.836,48.051,48.336,1424358,0
2010-08-27,48.692,49.835,48.194,49.809,1814003,0
2010-08-30,49.558,50.209,49.007,49.016,1209709,0
2010-08-31,48.707,48.978,47.857,48.127,2027249,0
2010-09-01,48.811,50.506,48.811,50.282,1288764,0
2010-09-02,50.139,51.075,50.139,50.997,917641,0
2010-09-03,51.725,51.763,51.069,51.56,1091115,0
2010-09-07,51.378,51.387,50.425,51.11,1231814,0
2010-09-08,51.291,51.725,51.102,51.432,841905,0
2010-09-09,51.94,52.199,50.765,51.069,1356089,0
2010-09-10,51.069,52.255,51.069,52.246,1133667,0
2010-09-13,52.781,53.004,52.486,52.763,1336832,0
2010-09-14,52.735,52.735,51.646,51.681,1287561,0
2010-09-15,51.654,51.827,51.238,51.595,698837,0
2010-09-16,51.147,51.699,51.147,51.672,1225976,0
2010-09-17,52.084,52.631,52.022,52.122,1481658,0
2010-09-20,52.29,52.835,51.95,52.717,1007670,0
2010-09-21,52.299,52.414,51.605,51.863,1972869,0
2010-09-22,51.87,52.209,51.137,51.396,1553946,0
2010-09-23,50.951,51.291,50.469,50.585,1046838,0
2010-09-24,51.396,51.725,51.006,51.468,1485052,0
2010-09-27,51.361,51.622,51.155,51.2,995689,0
2010-09-28,51.043,51.808,50.425,51.735,924964,0
2010-09-29,51.396,52.066,51.273,51.763,965964,0
2010-09-30,52.191,52.754,51.55,51.977,1107352,0
2010-10-01,52.236,52.486,51.8,52.209,1093935,0
2010-10-04,52.031,52.38,51.238,51.477,868982,0
2010-10-05,52.084,53.004,51.932,52.825,732193,0
2010-10-06,52.798,53.262,52.476,52.95,757358,0
2010-10-07,53.145,53.154,52.406,52.567,1259934,0
2010-10-08,52.567,53.318,52.299,53.085,746897,0
2010-10-11,53.129,53.245,52.735,52.843,493807,0
2010-10-12,52.521,53.188,51.863,52.986,1213605,0
2010-10-13,53.262,54.156,53.207,53.903,832328,0
2010-10-14,54.002,54.075,53.387,53.734,806861,0
2010-10-15,54.299,54.299,53.379,53.697,821235,0
2010-10-18,53.669,54.181,53.513,53.993,529127,0
2010-10-19,53.198,53.396,52.681,53.013,847339,0
2010-10-20,53.207,54.011,53.198,53.872,819045,0
2010-10-21,54.039,54.842,53.993,54.565,1177468,0
2010-10-22,54.611,54.824,54.189,54.779,395486,0
2010-10-25,55.101,55.545,54.405,54.556,893687,0
2010-10-26,54.377,54.637,53.993,54.584,873020,0
2010-10-27,54.235,54.503,53.662,54.414,706671,0
2010-10-28,54.788,55.208,54.172,54.414,823700,0
2010-10-29,54.201,54.462,53.634,53.993,1180150,0
2010-11-01,53.725,54.307,52.69,53.216,1972129,0
2010-11-02,53.637,53.637,53.137,53.28,1301299,0
2010-11-03,53.271,53.654,52.895,53.42,1647979,0
2010-11-04,53.993,54.207,53.54,54.075,1763599,0
2010-11-05,54.075,54.207,53.753,53.791,1846816,0
2010-11-08,53.448,54.011,53.344,53.827,1372059,0
2010-11-09,53.872,54.021,53.085,53.327,1169322,0
2010-11-10,52.895,52.895,51.622,51.808,1928915,0
2010-11-11,51.337,51.863,50.809,51.21,1726564,0
2010-11-12,50.88,50.96,49.861,49.942,1516140,0
2010-11-15,50.094,50.362,49.432,49.692,1821243,0
2010-11-16,49.388,49.746,48.622,49.22,1682564,0
2010-11-17,49.257,49.398,48.917,49.051,982436,0
2010-11-18,49.55,50.014,49.301,49.658,1060890,0
2010-11-22,49.329,49.765,48.711,48.962,1692516,0
2010-11-23,48.282,49.329,48.273,49.257,2074937,0
2010-11-24,49.506,50.692,49.506,50.682,1314214,0
2010-11-26,49.923,50.603,49.784,50.335,608311,0
2010-11-29,49.932,50.469,49.73,50.326,1762235,0
2010-11-30,49.765,50.374,49.739,50.025,3887004,0
2010-12-01,50.774,51.301,50.774,51.191,1347269,0
2010-12-02,51.31,52.103,51.102,52.058,2057313,0
2010-12-03,51.932,52.094,51.532,51.88,2045870,0
2010-12-06,51.835,52.122,51.532,52.022,925616,0
2010-12-07,52.468,52.655,51.835,51.95,1539119,0
2010-12-08,51.94,52.199,51.55,51.968,995276,0
2010-12-09,52.209,52.218,51.569,51.664,815408,0
2010-12-10,51.827,52.112,51.569,51.923,695279,0
2010-12-13,52.048,52.156,51.664,51.691,705192,0
2010-12-14,51.845,52.122,51.763,51.968,843693,0
2010-12-15,51.754,51.94,51.31,51.347,646962,0
2010-12-16,51.361,51.914,51.181,51.889,543330,0
2010-12-17,51.709,52.129,51.458,52.048,1062937,0
2010-12-20,52.255,52.396,51.337,51.477,908288,0
2010-12-21,51.791,52.013,51.449,51.717,606479,0
2010-12-22,51.717,52.039,51.569,52.039,610497,0
2010-12-23,51.898,52.084,51.782,52.031,657906,0
2010-12-27,51.94,51.94,51.328,51.735,574474,0
2010-12-28,51.818,51.995,51.449,51.995,409468,0
2010-12-29,52.022,52.113,51.826,51.87,522116,0
2010-12-30,51.87,52.103,51.817,51.879,577581,0
2010-12-31,51.821,52.055,51.701,51.983,445096,0
2011-01-03,52.371,52.612,51.968,52.334,1123914,0
2011-01-04,52.521,52.521,51.889,52.28,1416655,0
2011-01-05,51.986,52.612,51.639,52.603,1421502,0
2011-01-06,52.53,53.18,52.441,53.032,1364827,0
2011-01-07,53.145,53.872,52.922,53.628,1578632,0
2011-01-10,53.429,53.827,53.093,53.716,1309371,0
2011-01-11,53.845,54.138,53.439,53.734,1202418,0
2011-01-12,53.993,54.386,53.955,54.289,1806124,0
2011-01-13,54.35,55.69,54.289,55.278,2352203,0
2011-01-14,55.17,55.724,54.995,55.474,1333797,0
2011-01-18,55.509,56.732,55.509,56.594,1625596,0
2011-01-19,56.493,57.288,56.278,56.446,3268684,0
2011-01-20,56.287,57.546,55.894,56.075,2658915,0
2011-01-21,57.092,57.243,56.537,56.85,3303408,0
2011-01-24,56.984,56.984,56.493,56.751,2156949,0
2011-01-25,56.778,57.464,56.618,57.427,1989639,0
2011-01-26,57.464,57.964,57.108,57.35,2184153,0
2011-01-27,57.35,58.294,57.307,57.912,1419273,0
2011-01-28,57.831,58.027,56.377,56.939,2008629,0
2011-01-31,57.127,57.373,56.832,57.238,1525937,0
2011-02-01,57.607,58.25,57.342,58.152,1573084,0
2011-02-02,57.939,58.678,57.814,58.411,1364397,0
2011-02-03,58.303,59.026,58.142,58.876,2577226,0
2011-02-04,58.813,59.231,58.553,58.937,1393810,0
2011-02-07,59.116,59.474,58.954,59.329,1472847,0
2011-02-08,59.428,59.759,59.294,59.75,1475954,0
2011-02-09,59.411,59.84,59.392,59.786,1027559,0
2011-02-10,59.587,59.964,59.098,59.964,1309752,0
2011-02-11,59.596,59.83,59.482,59.687,964417,0
2011-02-14,59.633,59.777,59.134,59.375,1057752,0
2011-02-15,59.248,59.248,58.491,58.99,1947427,0
2011-02-16,59.197,59.321,58.33,58.981,742937,0
2011-02-17,58.857,58.99,58.081,58.526,1159587,0
2011-02-18,58.653,60.054,58.635,59.669,1986393,0
2011-02-22,59.126,59.126,57.454,57.626,1102424,0
2011-02-23,57.704,58.063,56.324,56.705,936731,0
2011-02-24,56.565,57.528,56.565,57.333,1272169,0
2011-02-25,57.778,58.216,57.582,57.786,858099,0
2011-02-28,57.952,58.023,57.335,57.504,1156693,0
2011-03-01,57.732,57.795,56.18,56.333,817368,0
2011-03-02,56.278,56.556,55.834,56.367,924942,0
2011-03-03,57.037,58,56.956,57.68,673890,0
2011-03-04,57.696,57.981,56.86,57.437,1180066,0
2011-03-07,57.607,57.974,56.411,56.662,578557,0
2011-03-08,56.883,57.858,56.652,57.598,920992,0
2011-03-09,57.402,58,57.178,57.663,976824,0
2011-03-10,57.019,57.464,56.047,56.342,1112723,0
2011-03-11,56.216,57.099,55.806,56.842,934948,0
2011-03-14,56.342,57.064,55.947,56.278,874932,0
2011-03-15,54.833,56.038,54.681,55.655,1133974,0
2011-03-16,55.369,55.761,54.03,54.439,1348463,0
2011-03-17,55.237,55.445,54.771,55.166,1310906,0
2011-03-18,55.922,56.207,55.545,56.019,1493292,0
2011-03-21,56.618,57.464,56.584,57.169,402414,0
2011-03-22,56.796,57.019,56.662,56.671,880560,0
2011-03-23,56.428,56.723,56.019,56.556,825546,0
2011-03-24,56.759,56.911,56.465,56.671,787765,0
2011-03-25,56.842,57.037,56.42,56.652,997056,0
2011-03-28,56.723,56.966,56.609,56.609,961170,0
2011-03-29,56.465,56.741,56.216,56.662,1126356,0
2011-03-30,56.902,57.178,56.714,57.083,570967,0
2011-03-31,56.85,57.916,56.702,57.853,1260210,0
2011-04-01,58.099,58.402,57.974,58.142,982787,0
2011-04-04,58.171,58.179,57.394,57.591,962540,0
2011-04-05,57.504,57.567,57.118,57.467,998279,0
2011-04-06,57.704,57.769,57.074,57.446,526689,0
2011-04-07,57.299,57.944,57.226,57.557,828250,0
2011-04-08,57.805,58.09,56.565,56.778,1328074,0
2011-04-11,56.796,57.454,56.796,57.214,1024608,0
2011-04-12,56.806,57.216,56.626,56.652,1134091,0
2011-04-13,56.876,57.001,55.787,56.145,1402502,0
2011-04-14,55.797,55.834,54.779,55.45,1722164,0
2011-04-15,55.743,56.465,55.378,56.411,1517088,0
2011-04-18,55.582,55.787,55.066,55.601,1106684,0
2011-04-19,55.636,56.197,55.627,55.956,876145,0
2011-04-20,56.474,57.27,56.474,56.911,1131075,0
2011-04-21,56.939,57.546,55.101,56.154,1695215,0
2011-04-25,56.154,56.154,54.797,55.216,920033,0
2011-04-26,55.337,55.962,55.156,55.559,1086846,0
2011-04-27,55.509,55.867,55.189,55.406,971724,0
2011-04-28,55.287,55.859,55.162,55.646,875344,0
2011-04-29,55.726,56.449,55.682,56.306,1123395,0
2011-05-02,56.529,56.911,56.224,56.537,889397,0
2011-05-03,56.492,57.405,56.492,56.976,822856,0
2011-05-04,57.021,57.448,56.419,56.492,1051606,0
2011-05-05,56.143,56.921,55.927,56.072,941519,0
2011-05-06,56.869,57.916,56.742,57.056,1206033,0
2011-05-09,57.021,57.344,56.787,57.048,620817,0
2011-05-10,57.118,57.629,57.118,57.272,708506,0
2011-05-11,57.038,57.335,56.473,56.723,496432,0
2011-05-12,56.601,57.29,56.322,56.921,587950,0
2011-05-13,56.893,57.216,55.944,56.08,852969,0
2011-05-16,55.83,55.953,55.454,55.542,1002242,0
2011-05-17,55.356,55.478,54.333,54.843,1039085,0
2011-05-18,55.05,55.219,54.78,55.095,1075111,0
2011-05-19,55.445,55.839,55.095,55.419,961609,0
2011-05-20,55.426,55.532,55.031,55.229,1270500,0
2011-05-23,54.485,54.629,53.825,54.128,1499488,0
2011-05-24,54.171,54.289,53.537,53.825,1453809,0
2011-05-25,53.5,54.137,53.41,53.87,1122619,0
2011-05-26,53.713,54.128,53.668,53.798,1234171,0
2011-05-27,53.834,54.163,53.798,53.919,847440,0
2011-05-31,54.488,54.75,54.272,54.75,1197925,0
2011-06-01,54.648,54.753,53.367,53.392,1373669,0
2011-06-02,53.564,53.991,53.426,53.732,1297622,0
2011-06-03,52.898,53.798,52.856,53.426,1325432,0
2011-06-06,53.358,53.945,53.25,53.258,992610,0
2011-06-07,53.555,53.741,53.358,53.358,848795,0
2011-06-08,53.175,53.332,52.917,53.036,840582,0
2011-06-09,53.168,53.668,52.935,53.454,705840,0
2011-06-10,53.15,53.564,52.514,52.551,1174809,0
2011-06-13,52.729,52.908,52.46,52.514,886295,0
2011-06-14,52.989,53.314,52.765,53.175,1156348,0
2011-06-15,52.729,53.258,52.532,52.935,1110714,0
2011-06-16,52.941,53.704,52.895,53.392,1633460,0
2011-06-17,53.816,54.289,53.694,53.963,1202403,0
2011-06-20,53.789,54.619,53.76,54.422,553359,0
2011-06-21,54.657,54.888,54.369,54.79,1264317,0
2011-06-22,54.602,55.237,54.557,54.726,918547,0
2011-06-23,53.928,54.485,53.322,54.207,1205937,0
2011-06-24,54.189,54.324,53.634,53.911,2015424,0
2011-06-27,53.741,53.861,53.267,53.668,1749798,0
2011-06-28,53.87,54.234,53.66,54.18,985674,0
2011-06-29,54.341,54.657,54.215,54.494,847741,0
2011-06-30,54.643,55.536,54.579,55.256,680298,0
2011-07-01,55.41,56.171,55.282,56.045,705957,0
2011-07-05,55.966,55.983,55.318,55.48,761438,0
2011-07-06,55.496,55.876,55.426,55.551,1036829,0
2011-07-07,56.129,56.263,55.624,56.049,1182596,0
2011-07-08,55.579,55.867,55.254,55.42,1273791,0
2011-07-11,54.843,55.112,54.307,54.405,731739,0
2011-07-12,54.329,54.6,53.913,54.14,1146662,0
2011-07-13,54.307,54.699,53.779,53.893,817930,0
2011-07-14,54.029,54.029,52.837,53.072,1865305,0
2011-07-15,52.926,53.072,52.255,52.56,1970463,0
2011-07-18,52.263,52.416,51.475,51.879,1462658,0
2011-07-19,52.274,52.564,51.94,52.375,1092758,0
2011-07-20,53.51,53.634,52.856,52.908,2011356,0
2011-07-21,53.25,54.513,53.25,54.101,1925116,0
2011-07-22,51.95,52.591,51.212,51.417,4013755,0
2011-07-25,51.42,52.192,50.779,51.394,2518019,0
2011-07-26,51.275,51.331,50.781,51.034,1814563,0
2011-07-27,50.795,50.839,49.173,49.3,2004462,0
2011-07-28,49.104,49.825,48.791,48.907,2077535,0
2011-07-29,48.274,49.938,48.16,49.344,1806359,0
2011-08-01,49.683,49.683,48.145,48.698,2130067,0
2011-08-02,48.294,48.989,47.376,47.395,2224613,0
2011-08-03,47.395,47.978,46.404,47.656,2444964,0
2011-08-04,47.068,47.178,45.855,45.873,3460183,0
2011-08-05,46.466,46.629,44.71,45.493,3119214,0
2011-08-08,44.432,44.934,42.055,42.055,3303955,0
2011-08-09,42.441,43.396,41.016,43.322,4794051,0
2011-08-10,42.512,42.512,40.118,40.209,4561518,0
2011-08-11,40.209,41.235,39.461,40.72,6348016,0
2011-08-12,41.127,41.981,40.594,41.937,3515220,0
2011-08-15,42.278,42.956,42.188,42.937,2009384,0
2011-08-16,42.101,43.025,42.036,42.802,2067979,0
2011-08-17,43.107,43.218,42.485,42.746,1740993,0
2011-08-18,41.569,41.569,39.92,40.452,2715086,0
2011-08-19,40.072,41.333,39.902,40.747,2818908,0
2011-08-22,41.639,41.675,40.991,41.298,2125488,0
2011-08-23,40.72,42.297,40.72,42.268,2042935,0
2011-08-24,42.16,42.802,41.973,42.521,1255501,0
2011-08-25,42.666,43.116,41.801,42.073,1514954,0
2011-08-26,41.746,42.947,41.054,42.754,960809,0
2011-08-29,43.433,44,43.135,44,1023285,0
2011-08-30,43.974,45.745,43.873,45.502,2345278,0
2011-08-31,45.797,46.086,45.028,45.434,1473522,0
2011-09-01,45.404,45.404,43.946,43.982,1684551,0
2011-09-02,43.13,43.229,42.045,42.326,1631316,0
2011-09-06,41.098,42.169,40.747,42.109,2233251,0
2011-09-07,42.629,44.117,42.424,44.117,2010190,0
2011-09-08,43.799,44.601,43.584,44.034,2670427,0
2011-09-09,43.584,43.965,42.629,43.135,2896194,0
2011-09-12,42.603,43.034,42.109,42.99,2690375,0
2011-09-13,43.145,44.126,42.998,43.917,2313236,0
2011-09-14,44.126,45.529,43.772,44.971,1949668,0
2011-09-15,45.882,46.98,45.764,46.955,2697920,0
2011-09-16,47.214,51.94,46.937,50.618,10246042,0
2011-09-19,47.908,48.773,47.456,48.512,5003443,0
2011-09-20,49.332,50.105,48.53,48.53,2483666,0
2011-09-21,48.609,48.952,47.358,47.358,1990412,0
2011-09-22,45.892,46.816,45.483,46.564,3317579,0
2011-09-23,46.26,46.998,46.041,46.422,2419597,0
2011-09-26,46.826,48.005,46.53,47.9,1321045,0
2011-09-27,49.212,49.25,47.547,47.951,2921042,0
2011-09-28,47.997,48.249,47.547,47.592,3728136,0
2011-09-29,48.548,48.933,47.447,48.239,2228662,0
2011-09-30,47.606,48.644,47.322,47.513,2813826,0
2011-10-03,47.294,47.8,45.989,46.007,4860909,0
2011-10-04,45.198,47.56,45.065,47.542,4028024,0
2011-10-05,47.67,48.801,47.515,48.736,1684922,0
2011-10-06,48.6,49.723,48.6,49.468,1567900,0
2011-10-07,49.898,50.546,49.132,49.392,1400560,0
2011-10-10,50.329,50.904,49.718,50.384,1406906,0
2011-10-11,50.005,51.5,49.977,51.202,1645909,0
2011-10-12,51.5,51.5,50.67,50.87,1445545,0
2011-10-13,50.493,50.708,49.401,50.411,1596648,0
2011-10-14,51.473,51.635,49.781,50.052,2074379,0
2011-10-17,49.68,49.86,48.303,48.438,2007484,0
2011-10-18,48.266,49.26,48.162,49.059,2113237,0
2011-10-19,49.059,49.483,48.06,48.231,1763314,0
2011-10-20,48.394,48.933,48.005,48.503,1537198,0
2011-10-21,48.982,49.695,48.845,49.666,1329633,0
2011-10-24,49.663,50.32,49.436,50.229,1252171,0
2011-10-25,50.157,50.219,49.098,49.196,1287433,0
2011-10-26,49.977,50.229,48.403,48.764,1373817,0
2011-10-27,50.266,51.174,49.834,50.538,1849022,0
2011-10-28,49.966,50.537,48.066,50.255,2673179,0
2011-10-31,49.966,51.122,49.565,50.276,1627019,0
2011-11-01,48.68,49.116,48.095,48.16,2384685,0
2011-11-02,48.801,49.234,48.548,48.709,1114580,0
2011-11-03,48.53,49.777,48.186,49.659,1537032,0
2011-11-04,49.234,49.344,48.53,49.079,834737,0
2011-11-07,49.289,49.984,48.801,49.904,969358,0
2011-11-08,50.265,50.745,49.714,50.67,747784,0
2011-11-09,49.614,49.938,48.917,48.99,1148809,0
2011-11-10,49.704,50.319,49.487,49.695,1291526,0
2011-11-11,50.445,50.636,49.651,49.974,1195555,0
2011-11-14,49.875,50.463,49.55,49.749,943627,0
2011-11-15,49.596,50.174,49.37,49.847,938584,0
2011-11-16,49.179,50.157,49.052,49.152,1156703,0
2011-11-17,48.835,48.963,47.435,48.058,1479330,0
2011-11-18,48.365,48.827,47.939,48.574,964115,0
2011-11-21,47.733,47.806,46.873,47.524,1376413,0
2011-11-22,47.38,47.687,47.098,47.362,2302535,0
2011-11-23,46.729,46.827,46.187,46.269,1825520,0
2011-11-25,46.123,47.209,46.023,46.62,495080,0
2011-11-28,47.687,48.264,47.651,48.15,1217266,0
2011-11-29,48.347,48.699,48.012,48.095,923768,0
2011-11-30,49.582,50.589,49.177,49.646,1576892,0
2011-12-01,49.695,50.292,49.559,50.121,732593,0
2011-12-02,50.518,50.554,49.07,49.143,967288,0
2011-12-05,49.929,50.355,49.415,49.768,1001061,0
2011-12-06,49.762,49.969,49.372,49.388,797526,0
2011-12-07,48.99,49.74,48.456,49.289,1348725,0
2011-12-08,48.954,49.289,47.869,48.004,1267453,0
2011-12-09,48.229,48.982,48.113,48.782,1148865,0
2011-12-12,48.328,48.627,47.878,48.52,1418856,0
2011-12-13,48.765,49.316,48.186,48.52,2006003,0
2011-12-14,48.238,48.53,47.975,48.095,1798662,0
2011-12-15,48.52,48.765,48.031,48.465,1418173,0
2011-12-16,48.871,49.44,47.84,48.565,2197378,0
2011-12-19,49,49.079,47.975,48.105,938824,0
2011-12-20,48.881,49.966,48.863,49.904,1168776,0
2011-12-21,49.974,50.011,49.334,49.796,988771,0
2011-12-22,49.875,50.492,49.666,50.337,824938,0
2011-12-23,50.546,50.546,49.913,50.319,971766,0
2011-12-27,50.337,50.383,49.92,50.311,737586,0
2011-12-28,50.402,50.818,49.533,49.596,946814,0
2011-12-29,49.675,50.302,49.605,50.059,1156420,0
2011-12-30,50.211,50.639,49.907,50.083,709863,0
2012-01-03,51.016,51.466,50.781,50.781,1239038,0
2012-01-04,50.581,51.113,50.031,51.054,1143438,0
2012-01-05,50.736,51.054,50.228,51.026,1009121,0
2012-01-06,50.998,51.55,50.679,51.141,1204900,0
2012-01-09,51.122,51.647,50.932,51.55,729793,0
2012-01-10,52.046,52.111,51.656,51.728,1308709,0
2012-01-11,51.679,51.782,51.27,51.724,575366,0
2012-01-12,51.724,52.191,51.661,52,1209417,0
2012-01-13,51.569,51.821,51.376,51.683,831888,0
2012-01-17,52.219,52.418,51.244,51.369,1960405,0
2012-01-18,51.252,51.64,51.008,51.403,2808423,0
2012-01-19,53.132,55.582,52.092,54.225,3666287,0
2012-01-20,54.198,54.885,53.775,54.146,1969705,0
2012-01-23,53.989,54.127,53.115,53.522,1052756,0
2012-01-24,53.095,53.812,53.034,53.594,904906,0
2012-01-25,53.295,54.262,53.132,53.942,1666835,0
2012-01-26,54.127,54.127,52.805,53.015,1161006,0
2012-01-27,52.901,53.138,52.455,52.664,946275,0
2012-01-30,52.31,52.652,52.182,52.409,908110,0
2012-01-31,52.687,52.928,52.104,52.355,1407395,0
2012-02-01,52.789,54.008,52.789,53.466,1092986,0
2012-02-02,53.456,53.456,52.815,53.149,679166,0
2012-02-03,53.588,53.712,52.664,53.658,1051860,0
2012-02-06,53.148,53.295,52.966,53.023,770495,0
2012-02-07,52.839,53.56,52.584,53.36,799189,0
2012-02-08,53.267,53.683,53.032,53.448,1089424,0
2012-02-09,54.034,54.034,53.476,53.57,739778,0
2012-02-10,53.221,53.799,53.221,53.605,805407,0
2012-02-13,53.947,54.389,53.458,54.389,770831,0
2012-02-14,54.153,54.571,53.533,54.135,793878,0
2012-02-15,54.161,54.205,52.938,53.104,652692,0
2012-02-16,53.156,53.658,52.839,53.588,565076,0
2012-02-17,53.863,54.279,53.486,54.205,972661,0
2012-02-21,54.399,54.417,53.741,53.904,643802,0
2012-02-22,53.914,54.161,53.476,53.995,936794,0
2012-02-23,53.879,54.261,53.789,54.161,637543,0
2012-02-24,54.205,55.19,53.976,54.6,1548696,0
2012-02-27,54.17,54.663,53.77,54.289,967262,0
2012-02-28,54.351,54.443,53.514,53.807,789184,0
2012-02-29,53.883,54.386,53.811,54.058,789996,0
2012-03-01,54.107,54.399,53.77,54.361,1003343,0
2012-03-02,54.279,54.389,53.495,53.596,746148,0
2012-03-05,53.579,53.674,53.05,53.412,545320,0
2012-03-06,52.975,53.113,52.264,52.346,668727,0
2012-03-07,52.301,52.975,52.128,52.892,844235,0
2012-03-08,53.286,53.817,53.086,53.466,836236,0
2012-03-09,53.623,54.024,53.249,53.658,848357,0
2012-03-12,53.641,54.034,53.588,53.683,759669,0
2012-03-13,53.976,53.976,53.138,53.56,1831874,0
2012-03-14,53.412,53.947,53.333,53.605,1104867,0
2012-03-15,53.579,53.76,53.36,53.702,793349,0
2012-03-16,53.693,53.872,53.211,53.56,1936261,0
2012-03-19,53.514,53.863,53.386,53.448,581275,0
2012-03-20,53.104,53.221,52.427,52.576,795143,0
2012-03-21,52.72,52.948,52.219,52.622,692779,0
2012-03-22,52.182,52.418,51.517,52.237,847231,0
2012-03-23,52.32,52.557,51.944,52.474,614175,0
2012-03-26,52.892,53.649,52.785,53.56,906585,0
2012-03-27,53.56,53.702,53.377,53.429,765202,0
2012-03-28,53.342,53.394,52.366,52.766,684588,0
2012-03-29,52.392,52.594,52.008,52.501,549874,0
2012-03-30,52.683,52.853,52.405,52.47,852752,0
2012-04-02,52.483,53.258,52.091,53.166,1043816,0
2012-04-03,53.156,53.277,52.356,52.884,938589,0
2012-04-04,52.341,52.46,51.902,51.918,1397742,0
2012-04-05,51.689,51.974,51.022,51.278,736670,0
2012-04-09,50.505,51.063,50.331,50.733,1488090,0
2012-04-10,50.542,50.667,50.077,50.203,1727972,0
2012-04-11,50.86,51.369,50.751,51.122,858034,0
2012-04-12,51.142,52.272,51.054,52.165,1037960,0
2012-04-13,52.219,52.219,51.792,51.972,1228705,0
2012-04-16,52.191,52.483,51.944,52.427,1199932,0
2012-04-17,52.653,53.66,52.506,53.387,1544730,0
2012-04-18,53.258,53.741,53.06,53.486,1092279,0
2012-04-19,52.018,52.173,50.841,50.922,5124853,0
2012-04-20,51.032,51.06,50.36,50.662,3439601,0
2012-04-23,50.113,50.624,50.094,50.505,1501549,0
2012-04-24,50.641,50.743,50.248,50.45,1393587,0
2012-04-25,50.833,51.096,50.012,50.194,1775959,0
2012-04-26,50.14,50.815,50.06,50.724,1350076,0
2012-04-27,50.791,51.488,50.571,51.307,787298,0
2012-04-30,51.268,51.268,50.641,50.954,805229,0
2012-05-01,50.892,51.102,50.369,50.68,1045744,0
2012-05-02,50.389,50.389,49.994,50.196,1185328,0
2012-05-03,50.177,50.231,49.72,49.775,1015203,0
2012-05-04,49.628,49.794,48.747,48.757,1536564,0
2012-05-07,48.71,49.132,48.608,48.812,1347415,0
2012-05-08,48.408,48.71,48.152,48.68,1089159,0
2012-05-09,48.077,49.132,47.913,48.389,1801169,0
2012-05-10,48.728,48.784,47.812,47.921,1260149,0
2012-05-11,47.738,48.333,47.618,47.674,1149141,0
2012-05-14,47.085,48.041,47.04,47.545,1107314,0
2012-05-15,47.472,47.83,47.104,47.151,1139938,0
2012-05-16,47.343,47.499,46.639,46.666,1093479,0
2012-05-17,46.72,47.057,46.206,46.206,1331220,0
2012-05-18,46.41,47.005,45.906,45.987,1211095,0
2012-05-21,46.172,46.765,46.163,46.711,1147894,0
2012-05-22,46.895,47.234,46.666,46.838,1025587,0
2012-05-23,46.51,47.17,45.967,47.057,972436,0
2012-05-24,47.123,47.123,45.94,46.419,904696,0
2012-05-25,46.419,46.658,45.887,45.987,735628,0
2012-05-29,46.214,46.315,45.822,46.206,1499775,0
2012-05-30,45.967,46.381,45.896,46.198,1377131,0
2012-05-31,46.221,46.417,45.826,46.186,1769280,0
2012-06-01,45.5,45.85,45.135,45.178,1511576,0
2012-06-04,45.392,45.611,44.649,45.015,1607023,0
2012-06-05,44.832,46.315,44.813,46.19,1884049,0
2012-06-06,46.4,46.601,45.896,46.263,2823578,0
2012-06-07,46.866,47.114,46.224,46.263,1534507,0
2012-06-08,46.077,46.39,46.04,46.135,1279587,0
2012-06-11,46.481,46.528,45.747,45.767,882721,0
2012-06-12,45.546,46.333,45.546,46.198,1191401,0
2012-06-13,45.987,46.19,45.462,45.621,1529283,0
2012-06-14,45.657,46.163,45.49,45.914,1548299,0
2012-06-15,45.948,45.958,44.915,44.996,2693229,0
2012-06-18,44.793,46.014,44.518,45.747,1935350,0
2012-06-19,45.767,46.19,45.685,46.014,1043004,0
2012-06-20,43.107,45.337,43.107,45.263,3090720,0
2012-06-21,45.28,45.51,44.069,44.254,2239352,0
2012-06-22,44.419,44.419,43.952,44.281,1561227,0
2012-06-25,43.822,44.108,43.519,43.658,1889872,0
2012-06-26,43.686,43.705,42.934,43.023,975164,0
2012-06-27,42.897,43.878,42.897,43.715,798155,0
2012-06-28,43.468,43.849,43.05,43.783,899571,0
2012-06-29,44.415,45.335,44.38,45.25,993687,0
2012-07-02,45.5,45.629,44.749,45.098,612766,0
2012-07-03,45.117,45.473,45.005,45.368,358962,0
2012-07-05,45.234,45.338,44.791,45.031,646806,0
2012-07-06,44.683,44.693,43.895,44.225,526981,0
2012-07-09,44.234,44.575,44.145,44.501,597242,0
2012-07-10,44.693,44.878,43.979,44.225,941700,0
2012-07-11,44.271,44.438,44.007,44.234,1200494,0
2012-07-12,43.886,44.162,43.733,43.979,1129746,0
2012-07-13,43.982,44.765,43.945,44.543,1024803,0
2012-07-16,44.428,44.472,43.648,43.793,930117,0
2012-07-17,43.87,44.212,43.27,43.907,1298336,0
2012-07-18,43.767,45.145,43.716,44.839,1018102,0
2012-07-19,45.015,46.848,44.958,46.428,1676702,0
2012-07-20,46.092,46.287,45.08,45.188,1335771,0
2012-07-23,44.64,45.347,44.025,45.098,1750016,0
2012-07-24,44.929,44.929,42.522,43.305,4384541,0
2012-07-25,43.098,45.015,43.098,44.711,1703684,0
2012-07-26,45.214,45.584,44.601,45.49,1317934,0
2012-07-27,45.771,46.231,45.549,46.112,1321385,0
2012-07-30,46.049,46.639,45.767,46.464,827950,0
2012-07-31,46.306,46.662,46.179,46.371,982936,0
2012-08-01,46.666,46.666,45.892,45.992,1046071,0
2012-08-02,45.816,45.892,44.656,45.437,1059296,0
2012-08-03,46.287,47.229,45.982,46.581,1365487,0
2012-08-06,46.83,46.915,46.408,46.436,694384,0
2012-08-07,46.694,47.238,46.666,46.711,705531,0
2012-08-08,46.528,46.848,46.481,46.675,650371,0
2012-08-09,46.756,46.784,46.121,46.408,800183,0
2012-08-10,46.231,46.304,45.844,46.074,906707,0
2012-08-13,45.937,46.121,45.446,45.928,739863,0
2012-08-14,46.178,46.251,45.254,45.41,894668,0
2012-08-15,45.419,45.688,45.272,45.502,876075,0
2012-08-16,45.473,46.231,45.473,46.141,955934,0
2012-08-17,46.26,46.351,45.892,46.196,934882,0
2012-08-20,46.112,47.477,46.092,47.078,1509075,0
2012-08-21,47.265,47.376,46.766,46.877,938475,0
2012-08-22,46.73,46.839,45.844,46.27,1341344,0
2012-08-23,46.203,46.221,45.502,45.549,990643,0
2012-08-24,45.3,45.723,45.161,45.577,788311,0
2012-08-27,45.614,45.963,45.41,45.473,853018,0
2012-08-28,45.281,45.539,45.197,45.272,1131148,0
2012-08-29,45.446,45.568,44.939,45.145,1014281,0
2012-08-30,44.929,45.07,44.434,44.877,727687,0
2012-08-31,45.14,45.434,44.693,45.084,810927,0
2012-09-04,45.126,45.633,44.34,44.886,873079,0
2012-09-05,44.849,45.09,44.598,44.905,909717,0
2012-09-06,45.178,45.973,45.178,45.918,627158,0
2012-09-07,46.002,47.319,45.944,47.182,1157586,0
2012-09-10,46.998,47.367,46.756,47.164,943115,0
2012-09-11,47.191,47.616,47.041,47.395,695587,0
2012-09-12,47.671,48.869,47.671,48.657,1891167,0
2012-09-13,48.584,49.036,47.884,48.869,1197664,0
2012-09-14,48.852,49.323,48.657,48.99,768874,0
2012-09-17,48.86,49.054,48.53,48.62,771776,0
2012-09-18,48.657,48.923,48.315,48.693,766923,0
2012-09-19,48.629,48.693,48.278,48.474,566758,0
2012-09-20,48.251,48.4,47.818,48.324,828135,0
2012-09-21,48.852,49.146,48.066,48.806,2184104,0
2012-09-24,49.072,49.119,47.983,48.575,1368422,0
2012-09-25,48.76,48.982,48.288,48.288,1084274,0
2012-09-26,48.245,48.998,47.966,48.597,1449924,0
2012-09-27,48.747,50.128,48.525,49.942,1984369,0
2012-09-28,49.552,49.721,48.826,49.478,1256053,0
2012-10-01,49.68,50.485,49.525,50.043,1044975,0
2012-10-02,50.238,50.238,49.332,49.6,909043,0
2012-10-03,49.692,50.184,49.238,49.395,931697,0
2012-10-04,49.757,49.961,49.136,49.441,1277642,0
2012-10-05,49.617,50.603,49.617,50.29,873616,0
2012-10-08,50.062,50.383,49.819,49.829,1012950,0
2012-10-09,49.845,50.188,49.21,49.36,992456,0
2012-10-10,49.127,49.239,48.455,48.512,1196656,0
2012-10-11,48.869,49.182,48.693,48.731,794473,0
2012-10-12,48.842,49.478,48.76,49.127,634871,0
2012-10-15,49.21,49.81,49.156,49.804,874310,0
2012-10-16,50.07,50.428,49.967,50.326,825259,0
2012-10-17,50.29,50.715,50.224,50.336,1027986,0
2012-10-18,50.096,50.724,49.7,50.558,970023,0
2012-10-19,50.332,50.592,49.711,49.848,777677,0
2012-10-22,49.655,49.995,49.386,49.7,764677,0
2012-10-23,49.248,49.248,48.487,48.784,1040388,0
2012-10-24,49.019,49.543,48.584,48.657,1366712,0
2012-10-25,49.054,49.22,48.188,49.173,1449194,0
2012-10-26,49.154,51.51,49.154,50.092,2163431,0
2012-10-31,50.122,50.504,49.086,49.421,1179272,0
2012-11-01,49.617,50.272,49.295,50.062,1854698,0
2012-11-02,50.202,50.732,49.59,49.628,1311704,0
2012-11-05,49.377,50.313,49.219,50.22,873267,0
2012-11-06,50.491,51.558,50.491,51.073,961247,0
2012-11-07,50.564,50.674,49.377,49.951,1237415,0
2012-11-08,49.877,50.128,49.323,49.553,937318,0
2012-11-09,49.35,49.999,49.35,49.692,892235,0
2012-11-12,49.813,50.665,49.619,50.426,969352,0
2012-11-13,50.12,50.647,50.074,50.128,751595,0
2012-11-14,50.332,50.491,49.59,49.822,1482286,0
2012-11-15,49.839,50.852,49.787,50.462,2065249,0
2012-11-16,50.434,50.518,49.656,50.202,1355985,0
2012-11-19,50.453,51.213,50.453,51.02,1204532,0
2012-11-20,51.011,51.558,50.861,51.558,797903,0
2012-11-21,51.558,52.095,51.318,51.954,921840,0
2012-11-23,52.104,52.484,51.799,52.465,343453,0
2012-11-26,52.104,52.502,52.104,52.391,719544,0
2012-11-27,52.4,52.616,51.954,52.011,1071432,0
2012-11-28,51.704,52.578,51.577,52.427,1227562,0
2012-11-29,52.058,52.808,51.5,52.772,1743097,0
2012-11-30,52.788,53.225,52.395,53.031,4783421,0
2012-12-03,53.106,53.133,51.78,51.973,1665896,0
2012-12-04,52.088,52.237,51.695,51.847,1332762,0
2012-12-05,52.03,52.132,51.435,51.945,1638857,0
2012-12-06,51.945,52.085,51.279,51.846,954615,0
2012-12-07,52.104,52.391,51.909,52.279,714359,0
2012-12-10,52.224,52.866,52.15,52.818,751126,0
2012-12-11,52.866,53.235,52.762,52.866,1010358,0
2012-12-12,53.096,53.561,52.791,52.828,1239691,0
2012-12-13,52.828,53.096,52.437,52.475,648398,0
2012-12-14,52.41,52.791,52.233,52.299,912971,0
2012-12-17,52.502,52.866,52.355,52.753,719345,0
2012-12-18,52.762,54.071,52.706,54.033,1144999,0
2012-12-19,54.033,54.737,54.004,54.227,1948401,0
2012-12-20,54.367,54.44,53.994,54.163,1022290,0
2012-12-21,53.669,54.375,53.669,54.348,1224519,0
2012-12-24,54.171,54.449,53.696,54.208,311237,0
2012-12-26,54.302,54.458,54.004,54.033,470655,0
2012-12-27,53.984,54.063,53.384,53.92,726009,0
2012-12-28,53.533,54.014,53.282,53.34,524282,0
2012-12-31,53.169,53.975,52.744,53.945,941206,0
2013-01-02,54.971,55.154,54.516,54.999,1628650,0
2013-01-03,54.999,55.515,54.737,55.313,718960,0
2013-01-04,55.425,55.47,54.905,55.22,900037,0
2013-01-07,54.979,55.534,54.849,55.303,634964,0
2013-01-08,55.073,55.332,54.431,54.914,1130220,0
2013-01-09,55.182,55.37,55.099,55.323,1104482,0
2013-01-10,55.463,55.488,54.951,55.211,516689,0
2013-01-11,55.137,55.238,54.718,54.905,446019,0
2013-01-14,54.858,55.182,54.765,55.172,555126,0
2013-01-15,54.849,55.434,54.849,55.398,689681,0
2013-01-16,55.081,55.137,54.6,54.858,582375,0
2013-01-17,55.024,55.951,54.885,55.786,1180897,0
2013-01-18,56.907,57.355,54.352,54.706,3535813,0
2013-01-22,54.793,55.313,54.646,55.201,1500930,0
2013-01-23,54.819,55.517,54.503,55.389,990105,0
2013-01-24,55.462,55.739,55.229,55.407,940765,0
2013-01-25,55.565,55.565,54.848,55.108,1311647,0
2013-01-28,55.164,55.164,54.568,54.743,922996,0
2013-01-29,54.743,54.978,54.483,54.913,1083327,0
2013-01-30,54.951,55.303,54.81,54.931,848187,0
2013-01-31,54.765,55.054,54.533,54.609,1394810,0
2013-02-01,54.866,55.09,54.568,54.606,591836,0
2013-02-04,54.326,54.597,54.027,54.158,1623881,0
2013-02-05,54.587,55.555,54.522,55.323,1045354,0
2013-02-06,55.033,55.353,54.904,55.182,603410,0
2013-02-07,55.323,56.227,55.23,56.097,1266530,0
2013-02-08,56.097,56.674,56.088,56.386,593323,0
2013-02-11,56.18,56.283,55.891,56.134,641563,0
2013-02-12,56.263,56.34,55.343,55.455,840455,0
2013-02-13,55.593,55.66,54.969,55.127,487957,0
2013-02-14,54.848,55.498,54.662,55.117,684300,0
2013-02-15,55.007,55.313,54.819,55.09,1104305,0
2013-02-19,55.182,55.275,54.904,55.108,867466,0
2013-02-20,55.108,55.426,54.763,54.782,637256,0
2013-02-21,54.606,54.735,53.834,53.958,1374480,0
2013-02-22,54.419,55.08,54.326,54.829,676052,0
2013-02-25,55.073,55.256,53.988,53.988,921724,0
2013-02-26,54.204,54.662,54.14,54.53,850122,0
2013-02-27,54.473,55.965,54.391,55.854,965411,0
2013-02-28,55.928,56.439,55.837,56.031,951588,0
2013-03-01,55.761,56.227,55.247,55.956,1432588,0
2013-03-04,55.751,55.827,54.791,55.435,1170986,0
2013-03-05,55.66,56.301,55.603,56.115,763578,0
2013-03-06,56.292,56.376,55.526,56.088,1052990,0
2013-03-07,56.134,56.897,55.965,56.574,930682,0
2013-03-08,56.805,56.935,56.564,56.815,962621,0
2013-03-11,56.7,57.437,56.684,57.328,1370951,0
2013-03-12,57.328,57.698,57.077,57.616,601228,0
2013-03-13,57.698,59.071,57.56,59.061,1285318,0
2013-03-14,59.079,59.453,58.715,58.913,1138293,0
2013-03-15,58.715,59.293,58.456,59.108,1724961,0
2013-03-18,58.651,59.368,58.651,59.079,971367,0
2013-03-19,59.182,59.453,58.67,59.236,871414,0
2013-03-20,59.443,59.808,59.211,59.49,659873,0
2013-03-21,59.265,59.443,58.408,58.753,574825,0
2013-03-22,58.948,59.173,58.426,58.483,586353,0
2013-03-25,58.651,59.014,58.035,58.287,485160,0
2013-03-26,58.52,58.744,58.195,58.446,600395,0
2013-03-27,58.166,58.52,57.664,58.333,676265,0
2013-03-28,58.426,58.929,58.204,58.837,1393267,0
2013-04-01,58.67,58.79,57.96,58.11,470507,0
2013-04-02,58.313,58.342,57.456,57.689,532640,0
2013-04-03,57.803,58.492,57.707,57.867,946856,0
2013-04-04,58.007,58.456,57.933,58.175,1051136,0
2013-04-05,57.616,58.035,57.495,57.877,1047302,0
2013-04-08,57.96,58.185,57.272,58.12,680013,0
2013-04-09,58.313,58.528,57.707,58.465,633510,0
2013-04-10,58.548,59.368,58.436,59.368,925117,0
2013-04-11,59.443,59.59,59.173,59.368,657162,0
2013-04-12,59.023,59.088,58.304,58.613,1027491,0
2013-04-15,58.278,58.566,56.982,56.982,996088,0
2013-04-16,57.32,57.456,56.7,57.234,863862,0
2013-04-17,56.525,56.583,55.498,55.545,1200891,0
2013-04-18,55.64,55.742,54.8,55.63,1249210,0
2013-04-19,56.237,57.139,56.163,56.954,1690279,0
2013-04-22,56.944,57.148,56.079,56.907,940486,0
2013-04-23,57.13,57.355,56.636,57.186,1185141,0
2013-04-24,57.475,58.259,57.447,57.485,1153424,0
2013-04-25,57.524,58.213,57.466,57.717,1254294,0
2013-04-26,57.717,57.987,57.495,57.698,668042,0
2013-04-29,57.755,58.053,57.514,58.026,560429,0
2013-04-30,58.026,58.818,57.775,58.651,841903,0
2013-05-01,58.396,59.062,58.201,58.201,1945705,0
2013-05-02,58.259,59.201,58.259,59.098,690773,0
2013-05-03,59.656,60.094,59.555,60.039,571220,0
2013-05-06,59.87,60.653,59.87,60.487,592337,0
2013-05-07,60.59,60.924,60.283,60.915,493694,0
2013-05-08,60.951,61.038,60.543,60.932,480472,0
2013-05-09,61.038,61.505,60.822,61.158,562977,0
2013-05-10,61.132,61.423,60.915,61.223,393354,0
2013-05-13,61.086,61.589,61.028,61.132,366079,0
2013-05-14,61.132,61.569,61.132,61.569,497161,0
2013-05-15,61.495,62.431,61.28,62.266,505302,0
2013-05-16,62.075,62.385,61.486,61.486,435996,0
2013-05-17,61.534,62.422,61.534,62.236,914213,0
2013-05-20,62.065,62.669,62.065,62.461,515814,0
2013-05-21,62.347,62.669,62.094,62.517,475990,0
2013-05-22,62.554,62.844,61.589,61.73,647125,0
2013-05-23,61.309,62.246,61.213,61.852,588861,0
2013-05-24,61.628,62.075,61.367,61.973,762730,0
2013-05-28,62.517,63.285,62.246,62.544,626168,0
2013-05-29,62.153,62.582,61.766,62.114,513153,0
2013-05-30,62.124,62.517,61.701,61.74,715117,0
2013-05-31,61.536,62.035,60.634,60.634,784115,0
2013-06-03,60.804,61.096,60.091,60.981,883420,0
2013-06-04,60.932,61.337,60.326,60.795,504503,0
2013-06-05,60.569,60.812,59.812,59.848,466007,0
2013-06-06,59.84,60.626,59.585,60.608,587487,0
2013-06-07,60.932,61.505,60.775,61.347,633740,0
2013-06-10,61.431,61.609,60.569,60.859,472213,0
2013-06-11,60.3,61.231,60.148,60.757,694963,0
2013-06-12,61.176,61.223,60.485,60.523,786340,0
2013-06-13,60.391,60.896,60.109,60.747,772752,0
2013-06-14,60.804,60.991,60.148,60.382,637904,0
2013-06-17,60.85,60.991,60.065,60.345,857284,0
2013-06-18,60.4,60.709,60.1,60.588,922328,0
2013-06-19,60.551,60.767,59.706,59.716,555086,0
2013-06-20,59.146,59.331,58.126,58.396,881020,0
2013-06-21,58.809,59.295,58.464,58.846,1134651,0
2013-06-24,58.415,58.424,57.245,57.807,896985,0
2013-06-25,58.293,58.293,57.62,57.817,690808,0
2013-06-26,58.265,58.957,57.956,58.799,552480,0
2013-06-27,58.995,59.257,58.65,58.929,649425,0
2013-06-28,59.105,60.148,58.962,59.63,1032344,0
2013-07-01,59.557,60.3,59.465,59.54,530336,0
2013-07-02,59.502,59.557,58.471,59.089,611846,0
2013-07-03,58.789,59.716,58.509,59.53,492079,0
2013-07-05,59.875,60.362,59.865,60.29,615331,0
2013-07-08,60.475,61.123,60.391,60.991,685795,0
2013-07-09,61.231,62.47,61.167,62.228,885277,0
2013-07-10,62.179,62.686,62.075,62.441,865193,0
2013-07-11,62.743,63.303,62.743,63.267,594667,0
2013-07-12,63.267,63.622,62.564,63.436,1178277,0
2013-07-15,63.38,63.679,63.107,63.67,536215,0
2013-07-16,63.67,63.847,63.529,63.537,692010,0
2013-07-17,63.752,64.051,63.632,63.958,567070,0
2013-07-18,63.967,64.606,63.967,64.166,794264,0
2013-07-19,65.495,66.973,64.371,65.946,2007481,0
2013-07-22,66.083,66.704,65.765,66.279,580697,0
2013-07-23,66.263,66.461,65.774,66.188,618688,0
2013-07-24,66.479,66.956,66.065,66.589,734405,0
2013-07-25,66.383,66.704,65.878,66.461,597542,0
2013-07-26,66.102,66.336,65.908,66.279,496593,0
2013-07-29,65.774,66.271,65.748,65.908,608016,0
2013-07-30,66.159,66.524,65.774,66.141,405270,0
2013-07-31,66.279,67.264,66.279,66.646,622968,0
2013-08-01,67.041,68.631,66.534,68.557,701789,0
2013-08-02,68.379,69.389,68.201,69.277,833299,0
2013-08-05,69.025,69.651,69.025,69.458,741606,0
2013-08-06,69.287,69.735,69.09,69.419,905357,0
2013-08-07,69.167,70.102,69.157,69.943,943873,0
2013-08-08,70.29,70.75,69.81,70.179,497968,0
2013-08-09,70.073,70.367,69.66,69.971,604131,0
2013-08-12,70.197,70.479,67.263,68.946,2332191,0
2013-08-13,69.351,69.924,68.392,69.85,1767986,0
2013-08-14,69.879,70.025,69.184,69.764,1486314,0
2013-08-15,69.265,69.368,68.072,68.599,1140156,0
2013-08-16,68.599,69.031,67.941,68.222,2626578,0
2013-08-19,68.118,68.551,67.789,67.819,828817,0
2013-08-20,67.828,68.213,67.405,67.695,615550,0
2013-08-21,67.668,67.799,66.888,66.925,662520,0
2013-08-22,67.152,67.676,67.009,67.488,425677,0
2013-08-23,67.405,67.809,67.301,67.723,391377,0
2013-08-26,67.847,68.25,67.526,67.705,333236,0
2013-08-27,67.161,67.46,66.283,66.437,452140,0
2013-08-28,66.447,67.019,66.398,66.776,364546,0
2013-08-29,66.408,67.414,66.398,67.161,367182,0
2013-08-30,67.661,67.698,66.621,66.82,418390,0
2013-09-03,66.943,67.659,66.068,66.456,1035947,0
2013-09-04,66.388,67.029,66.202,66.99,613561,0
2013-09-05,66.858,67.197,66.652,66.868,682331,0
2013-09-06,66.97,67.244,65.93,66.829,359303,0
2013-09-09,66.98,67.281,66.878,67.132,522365,0
2013-09-10,67.676,67.96,67.367,67.668,622346,0
2013-09-11,67.769,68.41,67.741,68.241,396989,0
2013-09-12,68.09,68.899,68.081,68.436,433846,0
2013-09-13,68.636,68.814,67.922,68.663,345994,0
2013-09-16,68.682,69.491,68.363,69.265,649685,0
2013-09-17,69.184,70.132,69.001,70.045,467746,0
2013-09-18,69.83,70.132,68.759,69.566,1108712,0
2013-09-19,69.631,70.563,69.631,69.84,783610,0
2013-09-20,67.978,68.25,65.054,65.815,3070651,0
2013-09-23,65.317,65.533,63.99,64.576,2025297,0
2013-09-24,64.395,65.823,64.046,65.26,1480894,0
2013-09-25,65.203,65.203,64.349,64.866,2450253,0
2013-09-26,65.083,65.177,64.424,64.809,1257582,0
2013-09-27,64.376,64.715,64.226,64.489,761419,0
2013-09-30,64.082,64.383,63.905,64.072,971501,0
2013-10-01,64.046,65.355,63.849,65.111,1400226,0
2013-10-02,64.735,64.735,63.304,63.673,1344410,0
2013-10-03,63.447,63.663,62.243,62.844,1061959,0
2013-10-04,62.882,63.146,62.344,62.986,526001,0
2013-10-07,62.544,63.239,62.318,62.872,435018,0
2013-10-08,62.92,62.92,61.924,61.96,865657,0
2013-10-09,62.253,62.796,61.828,62.553,968566,0
2013-10-10,63.531,64.226,62.986,64.189,834900,0
2013-10-11,63.928,64.451,63.586,64.442,560619,0
2013-10-14,63.971,64.839,63.803,64.8,588218,0
2013-10-15,64.695,64.996,63.813,63.99,945070,0
2013-10-16,64.594,65.054,64.499,64.876,868621,0
2013-10-17,64.64,66.25,64.537,65.977,1155122,0
2013-10-18,66.341,66.341,65.25,66.322,1113685,0
2013-10-21,66.322,66.322,65.345,65.667,665941,0
2013-10-22,65.523,66.594,65.523,66.484,1010993,0
2013-10-23,66.388,67.741,66.283,67.723,1053475,0
2013-10-24,67.741,68.127,67.377,67.922,853538,0
2013-10-25,66.039,66.784,64.64,66.465,1741097,0
2013-10-28,66.341,66.604,65.767,65.93,967503,0
2013-10-29,66.116,66.266,65.413,65.995,834278,0
2013-10-30,66.331,66.584,65.657,65.841,728132,0
2013-10-31,66.018,66.385,65.591,65.934,690644,0
2013-11-01,66.012,66.182,65.355,65.9,751392,0
2013-11-04,66.068,66.456,65.815,66.351,592149,0
2013-11-05,66.293,66.97,66.077,66.437,722538,0
2013-11-06,66.709,67.019,66.163,67.009,573016,0
2013-11-07,67.142,67.529,66.026,66.093,558002,0
2013-11-08,65.905,67.303,65.828,66.943,700649,0
2013-11-11,66.97,67.206,66.783,67.009,518002,0
2013-11-12,66.857,67.039,66.348,66.425,587672,0
2013-11-13,65.856,66.631,65.856,66.593,612901,0
2013-11-14,66.517,67.029,66.102,66.792,530119,0
2013-11-15,66.775,67.142,66.31,67.142,1536580,0
2013-11-18,67.499,68.548,67.349,68.141,920464,0
2013-11-19,68.132,68.539,67.539,67.983,1560454,0
2013-11-20,68.019,68.662,67.717,68.029,623503,0
2013-11-21,68.304,68.898,68.209,68.859,593100,0
2013-11-22,68.927,69.144,68.7,68.927,902004,0
2013-11-25,69.01,69.106,68.378,68.5,452800,0
2013-11-26,68.578,69.134,68.396,68.831,709114,0
2013-11-27,68.981,69.184,68.681,69.174,474215,0
2013-11-29,69.154,69.332,68.671,68.671,443326,0
2013-12-02,68.671,69.154,68.51,68.606,553289,0
2013-12-03,68.076,68.868,68.046,68.425,611790,0
2013-12-04,68.17,68.803,67.802,68.606,884233,0
2013-12-05,68.5,68.888,68.189,68.369,640517,0
2013-12-06,68.831,69.475,68.727,69.398,439735,0
2013-12-09,69.352,69.71,68.964,69.303,632131,0
2013-12-10,68.974,69.378,68.623,68.821,417073,0
2013-12-11,68.803,68.803,67.49,67.587,603686,0
2013-12-12,67.831,67.831,67.049,67.283,605783,0
2013-12-13,67.406,67.549,67.181,67.33,543002,0
2013-12-16,67.831,68.255,67.669,67.85,937849,0
2013-12-17,68.056,68.095,67.009,67.085,1173971,0
2013-12-18,67.312,68.342,66.641,68.189,955932,0
2013-12-19,68.161,68.443,67.653,67.889,1041337,0
2013-12-20,67.812,69.02,67.802,68.803,765905,0
2013-12-23,69.501,69.501,68.859,68.99,452962,0
2013-12-24,69.174,69.671,69.059,69.616,117868,0
2013-12-26,69.793,70.127,69.446,69.909,181401,0
2013-12-27,70.067,70.275,69.756,69.873,238038,0
2013-12-30,69.974,70.067,69.436,69.662,282138,0
2013-12-31,69.671,70.077,69.465,69.793,335544,0
2014-01-02,69.873,69.873,68.878,69.03,774369,0
2014-01-03,69,69.756,68.981,69.69,600763,0
2014-01-06,70.617,72.346,70.174,71.447,2376071,0
2014-01-07,71.457,71.814,71.372,71.551,943514,0
2014-01-08,71.551,71.947,70.834,71.769,1132079,0
2014-01-09,71.995,72.363,71.485,71.938,455226,0
2014-01-10,71.995,72.109,71.512,71.74,925340,0
2014-01-13,71.551,71.957,70.899,70.946,853951,0
2014-01-14,71.306,71.863,70.692,71.863,986438,0
2014-01-15,71.882,72.286,71.485,71.75,884488,0
2014-01-16,71.796,72.923,71.626,72.748,1134916,0
2014-01-17,73.051,73.988,73.004,73.249,2121659,0
2014-01-21,73.298,75.13,72.521,73.855,2092458,0
2014-01-22,74.356,74.967,73.022,74.772,1668477,0
2014-01-23,74.543,75.15,74.44,74.865,1339834,0
2014-01-24,74.166,74.166,72.757,72.767,1231839,0
2014-01-27,72.748,73.268,72.079,72.326,1048842,0
2014-01-28,72.346,72.448,71.551,72.109,883227,0
2014-01-29,71.257,71.531,70.757,71.21,1097563,0
2014-01-30,71.779,71.938,71.325,71.73,734114,0
2014-01-31,70.757,71.956,70.589,71.343,996124,0
2014-02-03,71.447,71.72,70.372,70.409,1930521,0
2014-02-04,70.465,70.834,69.408,70.645,1410913,0
2014-02-05,70.201,70.815,69.642,70.728,899125,0
2014-02-06,71.801,72.18,71.1,72.142,1200716,0
2014-02-07,72.323,73.195,72.323,73.168,686561,0
2014-02-10,72.902,73.423,72.617,72.825,1005543,0
2014-02-11,72.834,73.394,72.626,73.013,712255,0
2014-02-12,73.394,73.809,73.186,73.525,851967,0
2014-02-13,73.042,73.79,72.843,73.79,515464,0
2014-02-14,73.725,74.445,73.459,74.436,763567,0
2014-02-18,74.361,74.834,74.046,74.656,1011012,0
2014-02-19,74.636,75.924,74.473,74.701,1131901,0
2014-02-20,74.834,76.957,74.759,76.769,1430274,0
2014-02-21,76.789,78.094,76.769,77.707,1376716,0
2014-02-24,77.442,79.44,77.326,78.511,1303889,0
2014-02-25,78.19,78.618,77.791,78.132,1146144,0
2014-02-26,78.276,78.685,77.65,77.707,932139,0
2014-02-27,77.992,78.199,77.384,78.181,616728,0
2014-02-28,78.305,78.845,77.727,78.247,645554,0
2014-03-03,77.65,78.748,77.526,78.463,717273,0
2014-03-04,78.92,79.594,78.719,79.13,962049,0
2014-03-05,79.376,79.687,78.492,78.692,1011196,0
2014-03-06,78.835,79.005,77.8,78.067,970083,0
2014-03-07,78.463,78.618,76.7,77.906,1501048,0
2014-03-10,77.582,77.641,76.975,77.452,632332,0
2014-03-11,77.518,77.659,76.294,76.464,677438,0
2014-03-12,76.179,76.276,75.593,76.096,1396500,0
2014-03-13,76.352,76.72,75.159,75.508,742574,0
2014-03-14,75.326,76.198,75.326,75.554,699037,0
2014-03-17,75.869,76.597,75.773,76.482,655970,0
2014-03-18,76.626,76.975,76.472,76.729,503622,0
2014-03-19,76.789,77.158,75.326,75.859,417210,0
2014-03-20,75.859,76.076,75.488,76.001,476836,0
2014-03-21,76.862,77.072,76.066,76.226,1252190,0
2014-03-24,76.382,76.521,75.593,75.878,650587,0
2014-03-25,76.531,76.759,75.659,76.096,1123119,0
2014-03-26,76.502,76.578,74.824,74.853,673005,0
2014-03-27,74.853,74.994,74.218,74.445,624906,0
2014-03-28,74.636,75.326,74.557,74.902,406732,0
2014-03-31,75.469,75.659,74.939,75.527,845967,0
2014-04-01,75.696,76.304,75.326,76.276,450954,0
2014-04-02,76.352,76.749,76.133,76.656,479552,0
2014-04-03,76.817,76.939,76.169,76.683,384045,0
2014-04-04,77.167,77.232,75.139,75.296,535016,0
2014-04-07,75.234,75.564,73.896,74.104,482173,0
2014-04-08,74.076,74.141,72.701,73.886,446200,0
2014-04-09,74.228,74.883,73.916,74.834,548625,0
2014-04-10,74.607,74.805,72.795,72.795,608353,0
2014-04-11,72.559,73.176,72.124,72.124,765985,0
2014-04-14,72.738,73.061,72.019,72.795,621596,0
2014-04-15,72.985,73.469,72.067,73.403,622667,0
2014-04-16,73.926,74.815,73.423,74.483,1036918,0
2014-04-17,74.303,76.343,74.133,75.335,1399366,0
2014-04-21,75.46,75.792,74.665,75.013,609982,0
2014-04-22,75.099,75.441,74.133,74.161,812854,0
2014-04-23,74.124,74.692,73.705,74.218,535502,0
2014-04-24,74.341,74.473,72.922,73.715,563980,0
2014-04-25,73.574,73.574,72.539,72.617,559643,0
2014-04-28,72.985,73.346,71.849,72.711,914768,0
2014-04-29,73.26,73.554,72.757,73.004,561252,0
2014-04-30,72.947,73.809,72.766,73.612,861848,0
2014-05-01,73.564,74.52,73.176,74.009,616324,0
2014-05-02,73.819,74.719,73.819,73.876,588684,0
2014-05-05,73.68,75.432,73.497,75.252,1117813,0
2014-05-06,74.975,75.451,74.086,74.228,623526,0
2014-05-07,74.454,75.705,73.906,75.659,1060385,0
2014-05-08,75.696,75.84,74.89,75.176,698418,0
2014-05-09,75.039,75.383,74.573,75.157,448588,0
2014-05-12,75.536,76.088,75.536,76.031,688392,0
2014-05-13,76.115,76.355,75.793,75.925,639115,0
2014-05-14,75.934,75.963,74.705,74.802,443645,0
2014-05-15,74.583,74.652,73.576,73.764,844862,0
2014-05-16,73.604,73.842,72.644,73.672,1615987,0
2014-05-19,73.488,74.433,73.28,73.614,553852,0
2014-05-20,73.432,73.517,72.167,72.387,808138,0
2014-05-21,72.567,73.051,72.507,72.891,603898,0
2014-05-22,72.901,73.223,72.547,72.872,587115,0
2014-05-23,73.079,73.24,72.755,73.089,609519,0
2014-05-27,73.28,73.556,72.955,73.498,667915,0
2014-05-28,73.498,74.508,73.498,73.852,631828,0
2014-05-29,74.212,75.001,73.929,74.86,828884,0
2014-05-30,74.67,75.383,74.642,75.212,842446,0
2014-06-02,75.194,75.507,74.652,75.459,576006,0
2014-06-03,75.259,75.546,74.705,75.204,532529,0
2014-06-04,75.049,75.315,74.962,75.232,328057,0
2014-06-05,75.232,76.125,75.049,76.031,678690,0
2014-06-06,76.031,76.228,75.86,76.022,721850,0
2014-06-09,75.953,76.581,75.724,76.375,987384,0
2014-06-10,76.218,76.447,75.734,76.317,567853,0
2014-06-11,75.896,75.906,75.45,75.773,401458,0
2014-06-12,75.554,75.734,74.851,75.039,588768,0
2014-06-13,75.059,75.583,74.972,75.527,351228,0
2014-06-16,75.469,75.887,75.412,75.65,309792,0
2014-06-17,75.363,75.86,75.176,75.83,478798,0
2014-06-18,75.879,75.963,75.127,75.83,493321,0
2014-06-19,75.705,75.906,75.259,75.887,361562,0
2014-06-20,75.887,76.66,75.887,76.564,1218144,0
2014-06-23,76.447,76.564,75.527,75.621,579004,0
2014-06-24,75.305,75.383,74.185,74.279,628378,0
2014-06-25,74.098,74.68,74.098,74.613,436058,0
2014-06-26,74.642,74.755,74.07,74.525,384446,0
2014-06-27,74.433,74.697,74.127,74.449,873996,0
2014-06-30,74.414,74.553,73.966,74.356,546516,0
2014-07-01,74.553,75.641,74.202,75.403,590790,0
2014-07-02,75.286,75.507,74.88,75.107,469017,0
2014-07-03,75.127,75.574,74.945,75.431,368950,0
2014-07-07,75.204,75.659,74.89,75.431,567471,0
2014-07-08,75.431,75.431,74.279,74.535,523032,0
2014-07-09,74.929,75.068,74.449,74.909,342291,0
2014-07-10,74.259,75.176,74.07,74.745,237666,0
2014-07-11,74.783,75.507,74.414,75.373,427229,0
2014-07-14,75.583,75.887,75.157,75.277,487685,0
2014-07-15,75.176,76.078,75.087,75.554,639526,0
2014-07-16,75.783,75.992,75.232,75.677,552067,0
2014-07-17,75.185,75.686,74.945,74.962,883333,0
2014-07-18,74.88,75.925,74.86,75.906,583077,0
2014-07-21,75.812,76.581,75.734,76.534,1009159,0
2014-07-22,76.65,76.65,73.662,74.192,2044408,0
2014-07-23,74.098,74.108,73.414,73.737,903010,0
2014-07-24,73.536,73.956,73.168,73.27,1067441,0
2014-07-25,73.069,73.186,71.567,71.975,838766,0
2014-07-28,72.015,72.015,70.938,71.558,667393,0
2014-07-29,71.425,71.453,70.598,70.627,724791,0
2014-07-30,71.015,71.159,69.759,70.425,1209772,0
2014-07-31,69.806,70.112,69.377,69.722,1644617,0
2014-08-01,69.759,70.388,69.446,69.958,776742,0
2014-08-04,70.014,70.014,69.292,69.796,517958,0
2014-08-05,69.673,70.359,69.254,69.427,627167,0
2014-08-06,68.94,69.171,68.407,68.922,910047,0
2014-08-07,69.369,69.563,68.883,69.027,622425,0
2014-08-08,69.037,70.278,68.845,70.145,666063,0
2014-08-11,70.375,70.891,70.203,70.365,484689,0
2014-08-12,70.184,70.736,69.992,70.375,630444,0
2014-08-13,70.487,71.664,70.487,71.51,560096,0
2014-08-14,71.389,71.958,71.271,71.281,774126,0
2014-08-15,71.589,71.74,70.604,70.891,2544333,0
2014-08-18,71.569,71.988,71.435,71.958,752325,0
2014-08-19,72.105,72.484,71.893,72.363,420513,0
2014-08-20,72.455,73.843,72.245,73.756,1180997,0
2014-08-21,73.931,74.111,73.384,73.45,481552,0
2014-08-22,73.249,73.604,73.049,73.336,491432,0
2014-08-25,73.536,73.728,73.394,73.604,560523,0
2014-08-26,73.699,73.931,73.376,73.566,635348,0
2014-08-27,73.634,73.881,73.404,73.556,374332,0
2014-08-28,73.289,73.614,73.03,73.488,326275,0
2014-08-29,73.594,73.833,73.346,73.556,528567,0
2014-09-02,73.546,73.891,72.927,73.067,642799,0
2014-09-03,73.546,73.673,73.212,73.316,460766,0
2014-09-04,73.765,73.823,72.972,73.117,552047,0
2014-09-05,73.137,73.643,72.869,73.566,412878,0
2014-09-08,73.376,73.803,72.944,73.47,750156,0
2014-09-09,73.279,73.69,73.212,73.356,371573,0
2014-09-10,73.249,73.585,73.059,73.336,534139,0
2014-09-11,73.203,73.643,73.049,73.517,601222,0
2014-09-12,73.576,73.576,73.02,73.432,527879,0
2014-09-15,73.376,73.498,73.087,73.488,762909,0
2014-09-16,73.479,74.052,72.963,73.794,454014,0
2014-09-17,73.823,74.291,73.566,73.871,386910,0
2014-09-18,73.921,74.427,73.871,74.34,658456,0
2014-09-19,74.925,78.257,74.827,76.377,2928170,0
2014-09-22,76.328,76.604,75.793,75.83,914608,0
2014-09-23,75.342,75.63,74.77,74.997,719006,0
2014-09-24,74.876,75.783,74.876,75.477,792958,0
2014-09-25,75.467,75.477,74.453,74.666,676088,0
2014-09-26,74.418,75.303,74.33,75.219,633551,0
2014-09-29,74.71,75.676,74.637,75.42,588690,0
2014-09-30,75.457,75.667,74.73,75.007,533692,0
2014-10-01,74.666,75.007,73.157,73.441,703552,0
2014-10-02,73.249,73.673,72.63,73.166,549954,0
2014-10-03,73.643,74.101,73.289,73.911,365374,0
2014-10-06,74.32,74.628,73.683,73.853,556344,0
2014-10-07,73.556,73.708,72.543,72.563,615283,0
2014-10-08,72.474,73.077,72.171,72.859,1521670,0
2014-10-09,72.889,72.908,71.417,71.655,781410,0
2014-10-10,71.875,72.095,71.291,71.491,1093795,0
2014-10-13,71.608,72.027,70.155,70.212,802446,0
2014-10-14,70.403,71.664,70.165,70.994,850159,0
2014-10-15,70.231,71.242,69.132,70.804,1136714,0
2014-10-16,69.888,71.435,69.725,70.928,1667756,0
2014-10-17,71.77,73.69,71.664,72.859,1564997,0
2014-10-20,72.612,73.249,72.602,73.194,678357,0
2014-10-21,73.738,74.684,73.414,74.675,1213068,0
2014-10-22,74.941,75.201,73.901,73.931,1012694,0
2014-10-23,74.529,75.134,74.502,74.71,1106112,0
2014-10-24,74.817,75.649,74.647,75.602,782345,0
2014-10-27,75.553,76.747,75.516,76.654,1004261,0
2014-10-28,77.226,78.524,77.159,78.373,1097069,0
2014-10-29,78.364,78.743,78.028,78.583,738984,0
2014-10-30,78.19,79.518,77.981,79.222,708750,0
2014-10-31,80.502,81.173,79.957,80.408,2268650,0
2014-11-03,80.618,81.154,80.312,80.418,1795038,0
2014-11-04,80.418,81.075,80.322,80.57,1677619,0
2014-11-05,80.626,80.741,79.606,80.206,1075868,0
2014-11-06,80.408,80.655,79.976,80.244,1197239,0
2014-11-07,80.408,81.037,79.891,81.028,799820,0
2014-11-10,81.028,81.411,80.609,81.343,673185,0
2014-11-11,81.458,81.937,81.018,81.372,480849,0
2014-11-12,81.23,81.831,81.154,81.441,407368,0
2014-11-13,81.487,81.968,81.143,81.323,713448,0
2014-11-14,81.133,81.133,80.25,80.691,998644,0
2014-11-17,80.7,80.846,80.126,80.25,831013,0
2014-11-18,80.328,80.615,80.126,80.47,894848,0
2014-11-19,80.47,80.903,80.059,80.876,683890,0
2014-11-20,80.587,81.054,80.191,80.903,461532,0
2014-11-21,81.793,82.043,80.816,81.006,2173130,0
2014-11-24,81.133,82.024,80.931,81.661,895972,0
2014-11-25,81.7,81.879,81.458,81.612,855443,0
2014-11-26,81.7,81.832,81.487,81.592,520817,0
2014-11-28,81.977,82.657,81.812,82.015,527322,0
2014-12-01,81.929,81.948,81.238,81.391,808827,0
2014-12-02,81.467,81.544,80.978,81.353,708553,0
2014-12-03,81.294,81.842,80.856,81.553,2130972,0
2014-12-04,81.691,81.889,80.885,81.114,1204502,0
2014-12-05,81.267,81.899,81.084,81.661,999645,0
2014-12-08,81.7,81.879,80.95,81.294,884439,0
2014-12-09,80.289,81.507,79.629,81.467,924417,0
2014-12-10,81.026,81.343,80.059,80.201,890655,0
2014-12-11,80.356,81.257,80.346,80.672,633259,0
2014-12-12,79.693,79.895,78.831,78.881,997906,0
2014-12-15,79.041,79.559,77.911,78.055,989736,0
2014-12-16,77.978,80.03,77.978,79.3,831225,0
2014-12-17,79.272,80.279,78.669,80.059,1014089,0
2014-12-18,80.969,81.7,80.708,81.421,1553377,0
2014-12-19,81.458,81.929,81.153,81.487,1820788,0
2014-12-22,81.745,82.283,81.507,82.112,844489,0
2014-12-23,82.466,82.617,82.052,82.35,975958,0
2014-12-24,82.541,83.011,82.35,82.617,261357,0
2014-12-26,82.409,83.041,82.369,82.514,356599,0
2014-12-29,82.495,82.598,82.092,82.215,1274360,0
2014-12-30,82.12,82.235,81.879,81.968,787664,0
2014-12-31,82.177,82.177,80.895,81.006,650605,0
2015-01-02,81.333,81.421,80.375,81.143,478020,0
2015-01-05,80.787,81.525,80.079,80.433,778341,0
2015-01-06,80.718,81.353,79.599,80.328,1050461,0
2015-01-07,80.895,81.641,80.797,81.431,1512339,0
2015-01-08,81.842,82.495,81.487,82.32,2698401,0
2015-01-09,82.005,82.254,81.238,81.304,948476,0
2015-01-12,81.044,81.507,80.201,80.691,671608,0
2015-01-13,81.515,82.12,80.211,80.95,875578,0
2015-01-14,80.182,80.997,79.876,80.931,634653,0
2015-01-15,81.411,81.691,81.036,81.363,1115230,0
2015-01-16,81.036,81.793,80.846,81.681,1325137,0
2015-01-20,82.915,83.145,81.919,82.466,1592015,0
2015-01-21,82.062,82.541,81.755,82.082,1405941,0
2015-01-22,82.495,83.56,82.187,83.404,1752175,0
2015-01-23,80.134,84.326,79.589,83.673,2031969,0
2015-01-26,84.229,84.383,83.3,83.57,753344,0
2015-01-27,82.429,83.501,81.958,82.734,893385,0
2015-01-28,83.54,83.769,82.617,82.715,996775,0
2015-01-29,82.963,83.32,81.774,83.145,805011,0
2015-01-30,82.225,82.934,82.024,82.102,989272,0
2015-02-02,82.369,82.783,81.229,82.734,782188,0
2015-02-03,83.213,83.721,82.627,83.451,1004697,0
2015-02-04,83.117,84.133,83.041,83.702,968157,0
2015-02-05,83.874,84.094,83.263,83.779,767509,0
2015-02-06,84.104,84.584,83.55,83.759,668397,0
2015-02-09,83.57,84.574,83.57,84.171,1301713,0
2015-02-10,84.602,85.064,84.209,84.891,916486,0
2015-02-11,84.555,84.987,84,84.413,465558,0
2015-02-12,84.913,85.528,84.528,85.221,784472,0
2015-02-13,85.085,85.652,84.961,85.451,556448,0
2015-02-17,85.231,85.538,84.903,85.451,743692,0
2015-02-18,85.451,86.096,85.25,86.086,509741,0
2015-02-19,86.114,86.451,85.779,86.413,702073,0
2015-02-20,86.25,87.422,86.105,87.422,664541,0
2015-02-23,86.759,87.559,86.72,87.559,690479,0
2015-02-24,87.539,88.24,87.078,87.96,832966,0
2015-02-25,88.088,88.088,86.309,86.52,786906,0
2015-02-26,86.299,86.451,85.577,85.96,679120,0
2015-02-27,85.827,86.096,85.412,85.711,696264,0
2015-03-02,85.845,87.451,85.471,87.29,893496,0
2015-03-03,86.809,87.319,86.192,86.789,685944,0
2015-03-04,86.595,87.182,86.569,86.96,832799,0
2015-03-05,86.96,87.519,86.587,87.461,799020,0
2015-03-06,87.078,88.01,87.02,87.673,1404732,0
2015-03-09,87.866,89.847,87.654,89.676,1550961,0
2015-03-10,89.067,90.176,87.838,87.847,1464805,0
2015-03-11,87.847,88.03,87,87.192,762541,0
2015-03-12,87.422,89.481,87.376,89.481,573284,0
2015-03-13,88.778,89.799,88.317,89.704,1368250,0
2015-03-16,90.04,91.388,89.935,91.33,916567,0
2015-03-17,91.157,91.31,90.55,91.157,1046378,0
2015-03-18,90.772,93.042,90.31,92.618,1135342,0
2015-03-19,92.476,92.938,92.109,92.495,636786,0
2015-03-20,92.888,93.244,92.189,92.888,829681,0
2015-03-23,93.005,93.321,92.339,92.448,673679,0
2015-03-24,91.984,92.765,91.436,91.677,538465,0
2015-03-25,91.954,92.021,89.925,89.953,564448,0
2015-03-26,89.598,91.138,88.646,90.964,953255,0
2015-03-27,90.992,91.994,90.8,91.974,602694,0
2015-03-30,92.514,93.803,92.369,93.321,633459,0
2015-03-31,92.918,93.311,92.678,92.898,660858,0
2015-04-01,92.485,92.485,90.732,92.429,929559,0
2015-04-02,92.559,93.283,92.199,92.339,551770,0
2015-04-06,91.639,93.215,91.639,92.82,731155,0
2015-04-07,92.569,93.234,92.389,92.868,656268,0
2015-04-08,93.225,94.14,92.957,93.658,747888,0
2015-04-09,93.62,93.91,92.878,93.6,816880,0
2015-04-10,93.543,94.593,93.244,94.563,705275,0
2015-04-13,94.323,95.083,94.013,94.409,957829,0
2015-04-14,94.14,94.476,93.438,93.9,778964,0
2015-04-15,94.179,94.593,93.379,93.61,634912,0
2015-04-16,93.263,93.725,92.783,93.467,477840,0
2015-04-17,92.811,92.811,91.119,91.436,864082,0
2015-04-20,92.06,92.986,91.899,92.523,637928,0
2015-04-21,93.292,93.292,92.272,92.466,546935,0
2015-04-22,92.485,92.957,91.6,92.898,564996,0
2015-04-23,92.399,94.669,91.946,94.244,917088,0
2015-04-24,94.14,94.514,93.794,94.091,672493,0
2015-04-27,94.179,94.744,93.86,94.649,1268269,0
2015-04-28,94.583,95.284,93.89,95.255,709214,0
2015-04-29,95.227,95.438,94.38,94.763,989943,0
2015-04-30,94.563,94.949,93.169,93.649,961465,0
2015-05-01,93.88,94.341,93.418,93.974,564448,0
2015-05-04,93.974,94.726,93.91,93.919,396601,0
2015-05-05,93.794,94.17,92.514,92.755,758384,0
2015-05-06,93.139,93.263,92.069,92.495,752266,0
2015-05-07,92.638,92.878,92.031,92.159,943977,0
2015-05-08,93.331,93.764,92.996,93.58,1394651,0
2015-05-11,93.58,93.813,93.198,93.234,790395,0
2015-05-12,92.668,93.032,92.281,92.811,635475,0
2015-05-13,92.811,94.023,92.716,93.552,806262,0
2015-05-14,94.063,95.102,93.755,94.949,581495,0
2015-05-15,95.005,95.208,94.321,94.822,680568,0
2015-05-18,94.822,95.673,94.725,95.469,547209,0
2015-05-19,95.526,95.933,95.025,95.228,641867,0
2015-05-20,95.506,95.614,95.073,95.12,574311,0
2015-05-21,95.208,95.479,94.725,94.968,657031,0
2015-05-22,94.707,95.073,94.232,94.349,508284,0
2015-05-26,94.408,94.552,93.248,93.355,678843,0
2015-05-27,93.741,93.856,93.277,93.335,853011,0
2015-05-28,93.103,93.566,92.842,93.064,959580,0
2015-05-29,93.163,93.238,91.443,91.898,1748903,0
2015-06-01,92.35,92.41,91.539,91.723,721605,0
2015-06-02,91.096,91.771,90.767,90.989,1078324,0
2015-06-03,91.231,92.206,91.027,91.78,890713,0
2015-06-04,91.116,91.771,90.225,90.382,1067220,0
2015-06-05,90.15,90.594,89.271,89.859,1366886,0
2015-06-08,89.716,90.535,89.639,90.121,688519,0
2015-06-09,90.245,90.767,90.015,90.121,653661,0
2015-06-10,90.545,91.472,90.411,90.806,574745,0
2015-06-11,91.25,91.8,90.796,91.598,656808,0
2015-06-12,91.056,91.598,90.653,90.866,443440,0
2015-06-15,90.411,90.487,89.754,90.121,610418,0
2015-06-16,89.773,90.876,89.512,90.806,666974,0
2015-06-17,91.096,91.848,90.699,91.529,598505,0
2015-06-18,91.868,92.921,91.376,92.543,807743,0
2015-06-19,92.206,93.064,92.206,92.225,712550,0
2015-06-22,92.43,92.601,91.376,91.994,954211,0
2015-06-23,91.888,92.543,91.733,92.206,708315,0
2015-06-24,92.06,92.67,91.858,92.32,958252,0
2015-06-25,92.63,92.718,91.462,91.579,606379,0
2015-06-26,91.838,91.954,90.866,91.452,1287024,0
2015-06-29,90.728,91.279,89.369,89.425,568675,0
2015-06-30,89.928,90.225,89.029,89.155,647786,0
2015-07-01,89.849,90.179,89.319,90.063,519057,0
2015-07-02,90.362,90.449,89.155,89.435,373936,0
2015-07-06,88.634,88.992,87.938,88.384,721564,0
2015-07-07,88.566,88.886,87.465,88.816,991500,0
2015-07-08,88.246,89.116,87.919,88.17,902625,0
2015-07-09,88.953,89.359,88.413,88.413,470270,0
2015-07-10,89.3,89.744,88.953,89.349,550131,0
2015-07-13,90.121,90.275,89.359,89.801,734303,0
2015-07-14,89.688,90.285,89.668,90.082,852887,0
2015-07-15,90.082,90.535,89.56,89.773,717178,0
2015-07-16,90.245,90.643,89.3,89.609,772731,0
2015-07-17,89.262,89.84,89.01,89.678,476276,0
2015-07-20,89.629,89.82,88.787,89.002,490468,0
2015-07-21,88.324,88.324,84.551,85.834,2190479,0
2015-07-22,85.197,85.729,84.492,84.687,1897751,0
2015-07-23,84.908,85.64,84.667,85.349,2668724,0
2015-07-24,86.355,87.002,81.75,82.504,2025263,0
2015-07-27,82.031,82.079,80.302,80.554,1765994,0
2015-07-28,80.911,82.213,80.486,81.797,1257191,0
2015-07-29,82.089,82.628,81.713,81.905,1243792,0
2015-07-30,81.616,82.56,81.383,82.109,971820,0
2015-07-31,82.495,82.495,81.403,81.694,776772,0
2015-08-03,82.069,82.579,81.586,82.252,932896,0
2015-08-04,82.252,82.658,81.76,81.895,740621,0
2015-08-05,82.378,82.678,81.847,81.974,887090,0
2015-08-06,82.261,82.329,81.606,82.204,980080,0
2015-08-07,82.223,82.668,81.741,82.628,645324,0
2015-08-10,83.729,85.65,83.729,84.888,1413498,0
2015-08-11,84.3,84.338,83.41,83.778,883264,0
2015-08-12,83.015,83.864,82.57,83.7,692354,0
2015-08-13,83.739,84.631,83.409,84.37,691265,0
2015-08-14,84.233,84.787,83.904,84.621,403882,0
2015-08-17,84.193,85.145,83.807,85.095,390055,0
2015-08-18,84.727,85.223,84.446,84.582,641113,0
2015-08-19,84.35,85.572,84.002,84.747,684971,0
2015-08-20,83.992,84.203,82.413,82.443,528018,0
2015-08-21,81.898,82.423,80.957,81.074,1017239,0
2015-08-24,77.179,80.61,75.734,78.177,1576971,0
2015-08-25,80.038,80.038,77.179,77.246,945833,0
2015-08-26,78.634,80.125,77.431,79.93,756994,0
2015-08-27,80.734,81.307,79.504,80.929,678675,0
2015-08-28,80.813,81.336,80.164,80.843,628628,0
2015-08-31,80.426,80.734,79.301,79.321,1091535,0
2015-09-01,78.128,78.419,76.415,76.803,959866,0
2015-09-02,77.557,78.476,77.083,78.458,1607274,0
2015-09-03,78.747,80.191,78.643,79.563,817155,0
2015-09-04,78.614,79.573,78.264,79.331,989583,0
2015-09-08,80.173,81.025,79.573,80.919,1082145,0
2015-09-09,81.414,81.938,79.504,79.855,1084313,0
2015-09-10,79.613,81.608,79.563,81.404,1151814,0
2015-09-11,81.015,82.198,80.522,81.985,890317,0
2015-09-14,81.84,82.093,80.774,81.153,503356,0
2015-09-15,81.404,82.585,81.035,82.451,492625,0
2015-09-16,82.256,82.585,81.86,82.519,747709,0
2015-09-17,82.683,84.05,82.17,82.644,634421,0
2015-09-18,80.892,82.363,80.562,81.094,1486958,0
2015-09-21,81.143,81.509,80.426,80.704,753178,0
2015-09-22,79.544,81.558,79.049,79.544,536480,0
2015-09-23,79.369,80.048,78.429,78.836,482732,0
2015-09-24,77.935,78.903,77.353,78.495,579193,0
2015-09-25,79.263,79.273,77.711,78.061,688583,0
2015-09-28,77.304,78.051,77.004,77.169,679413,0
2015-09-29,77.179,77.897,76.733,77.557,661339,0
2015-09-30,78.148,79.465,78.012,79.311,1235277,0
2015-10-01,79.146,79.36,77.916,78.757,555365,0
2015-10-02,77.645,79.716,77.431,79.696,414923,0
2015-10-05,80.493,81.316,80.154,81.248,858373,0
2015-10-06,81.22,82.004,81.192,81.578,465590,0
2015-10-07,82.237,82.963,82.014,82.781,509380,0
2015-10-08,82.423,84.079,81.918,83.933,419980,0
2015-10-09,84.002,84.913,83.817,83.923,480654,0
2015-10-12,83.855,83.923,83.148,83.729,408080,0
2015-10-13,83.226,83.457,81.985,82.024,809313,0
2015-10-14,82.004,82.189,79.716,79.969,821592,0
2015-10-15,80.453,80.919,79.988,80.843,516463,0
2015-10-16,81.133,81.509,80.61,81.044,611808,0
2015-10-19,80.637,81.054,80.436,80.939,431334,0
2015-10-20,80.823,81.578,80.436,81.366,440955,0
2015-10-21,81.677,82.014,80.647,81.481,361471,0
2015-10-22,81.967,84.591,81.967,84.465,492005,0
2015-10-23,84.843,85.047,84.032,84.165,725936,0
2015-10-26,84.012,84.485,83.566,83.817,363949,0
2015-10-27,83.399,84.127,83.399,83.778,482100,0
2015-10-28,84.012,86.172,83.623,86.113,859773,0
2015-10-29,86.065,86.404,85.485,86.162,1082867,0
2015-10-30,85.28,85.28,82.393,84.042,1801580,0
2015-11-02,84.322,86.2,83.576,85.455,919724,0
2015-11-03,85.135,85.658,85.008,85.386,756970,0
2015-11-04,85.475,85.949,84.853,85.376,682385,0
2015-11-05,85.396,86.037,85.105,85.871,678264,0
2015-11-06,85.436,86.027,84.814,85.037,407080,0
2015-11-09,84.824,85.125,83.467,84.069,808844,0
2015-11-10,83.865,84.544,82.983,84.428,677747,0
2015-11-11,84.843,85.366,84.475,84.942,447325,0
2015-11-12,84.24,84.933,83.18,83.843,688969,0
2015-11-13,83.581,84.172,82.471,82.5,594805,0
2015-11-16,82.684,85.418,82.665,85.261,752399,0
2015-11-17,85.7,86.43,85.339,86.255,1097604,0
2015-11-18,86.4,87.606,86.274,87.548,667586,0
2015-11-19,87.811,89.813,87.646,89.747,1243478,0
2015-11-20,90.193,91.664,90.136,91.128,1349259,0
2015-11-23,91.721,91.984,91.039,91.381,974448,0
2015-11-24,91.147,91.897,90.603,91.449,717510,0
2015-11-25,91.673,92.519,91.059,91.419,651962,0
2015-11-27,91.284,91.604,90.748,90.914,232022,0
2015-11-30,90.914,91.039,89.932,90.155,805649,0
2015-12-01,90.778,91.177,90,90.349,814193,0
2015-12-02,90.476,90.593,89.084,89.212,809510,0
2015-12-03,89.28,89.328,87.216,87.665,655959,0
2015-12-04,88.191,89.65,88.191,89.308,605701,0
2015-12-07,88.782,89.464,88.365,89.242,527676,0
2015-12-08,88.365,88.941,87.548,88.463,479191,0
2015-12-09,87.995,88.95,87.13,87.675,571057,0
2015-12-10,87.703,88.405,87.296,87.763,347466,0
2015-12-11,86.701,87.955,86.567,86.887,677457,0
2015-12-14,87.168,87.46,86.235,86.993,576763,0
2015-12-15,87.48,87.558,86.196,86.458,845330,0
2015-12-16,87.188,88.482,86.613,88.103,801845,0
2015-12-17,88.171,88.657,86.839,87.296,867125,0
2015-12-18,87.092,87.509,85.778,85.778,1193412,0
2015-12-21,86.585,87.888,86.585,87.441,497144,0
2015-12-22,87.947,89.271,87.518,89.093,496296,0
2015-12-23,89.493,89.843,88.96,89.823,324439,0
2015-12-24,89.493,90.02,89.464,89.813,163031,0
2015-12-28,89.66,90.087,88.861,89.892,316230,0
2015-12-29,90.242,91.352,90.107,90.748,459056,0
2015-12-30,90.867,91.477,90.466,90.728,408504,0
2015-12-31,90.185,90.185,89.251,89.785,483900,0
2016-01-04,88.133,88.667,86.963,88.171,821249,0
2016-01-05,88.297,90.117,88.223,90.097,1041608,0
2016-01-06,89.29,89.872,87.868,88.454,657624,0
2016-01-07,87.148,87.95,85.554,86.887,1095875,0
2016-01-08,87.168,87.723,84.581,84.736,1166197,0
2016-01-11,85.243,85.729,84.154,84.961,827937,0
2016-01-12,85.895,86.538,84.97,86.39,718268,0
2016-01-13,86.849,87.023,84.66,84.814,867335,0
2016-01-14,84.97,85.515,83.618,84.98,682580,0
2016-01-15,83.279,84.463,82.822,83.511,903983,0
2016-01-19,83.998,84.533,82.383,83.288,1043426,0
2016-01-20,82.334,83.308,80.938,82.625,1113035,0
2016-01-21,83.005,83.958,82.324,83.461,1523379,0
2016-01-22,80.525,82.586,79.027,82.14,2450556,0
2016-01-25,82.043,82.169,77.354,78.288,2534381,0
2016-01-26,79.716,81.458,78.53,80.193,1711063,0
2016-01-27,78.793,79.873,77.324,77.637,1686719,0
2016-01-28,78.122,79.211,77.607,78.958,1139328,0
2016-01-29,79.464,79.989,78.238,78.678,2005627,0
2016-02-01,78.56,79.868,77.947,79.329,1360285,0
2016-02-02,78.288,78.852,76.556,76.771,1073855,0
2016-02-03,77.528,77.749,75.584,76.721,1483205,0
2016-02-04,76.673,78.803,76.673,78.209,1110719,0
2016-02-05,78.219,79.191,77.979,79.056,1469171,0
2016-02-08,78.238,79.518,77.703,78.958,1674612,0
2016-02-09,78.151,79.071,77.713,78.55,2131095,0
2016-02-10,78.619,79.066,77.304,77.403,925919,0
2016-02-11,76.378,77.031,74.267,76.483,1689574,0
2016-02-12,77.071,79.111,76.723,79.073,1457234,0
2016-02-16,80.089,81.065,79.297,80.881,1218862,0
2016-02-17,81.29,82.627,81.28,82.345,956685,0
2016-02-18,82.296,83.8,82.082,83.214,977075,0
2016-02-19,83.244,84.453,82.549,84.074,1305066,0
2016-02-22,84.982,86.145,84.727,86.115,1157301,0
2016-02-23,85.501,88.479,85.501,87.034,1725171,0
2016-02-24,86.438,86.497,85.656,86.262,1085152,0
2016-02-25,86.73,86.984,85.735,86.584,602690,0
2016-02-26,86.867,86.887,86.135,86.388,557658,0
2016-02-29,86.223,86.672,85.362,85.539,743661,0
2016-03-01,86.292,87.268,85.51,86.81,653504,0
2016-03-02,86.936,87.14,86.105,86.692,491147,0
2016-03-03,86.642,87.18,86.248,87.131,503504,0
2016-03-04,86.936,88.293,86.622,87.58,620415,0
2016-03-07,86.467,87.521,86.339,87.004,582110,0
2016-03-08,86.213,86.682,85.822,85.881,730427,0
2016-03-09,86.547,86.829,86.135,86.312,661537,0
2016-03-10,86.622,87.002,85.295,85.774,615498,0
2016-03-11,86.477,87.863,86.159,87.688,472178,0
2016-03-14,87.298,87.893,87.268,87.521,430147,0
2016-03-15,87.073,87.228,86.487,87.044,477484,0
2016-03-16,86.906,88.498,86.579,88.303,452109,0
2016-03-17,88.215,89.281,87.424,89.193,626204,0
2016-03-18,89.535,90.443,89.163,89.505,987704,0
2016-03-21,89.281,90.804,89.281,90.522,723266,0
2016-03-22,89.76,90.696,89.379,90.306,426014,0
2016-03-23,90.336,90.555,89.485,89.544,419799,0
2016-03-24,88.762,89.446,88.04,89.133,413012,0
2016-03-28,89.309,89.885,88.67,89.836,824397,0
2016-03-29,89.193,90.287,88.557,90.062,379735,0
2016-03-30,90.403,91.037,90.089,90.364,544233,0
2016-03-31,90.267,90.374,89.153,90.072,665325,0
2016-04-01,89.672,90.705,88.998,90.638,747017,0
2016-04-04,90.423,91.028,89.979,90.188,438872,0
2016-04-05,89.76,90.237,89.093,89.262,539492,0
2016-04-06,89.212,90.042,88.635,90.024,347465,0
2016-04-07,89.73,90.159,89.153,89.563,500158,0
2016-04-08,90.14,90.413,89.113,89.387,508644,0
2016-04-11,89.525,90.159,88.606,89.084,552226,0
2016-04-12,89.173,89.563,88.498,89.074,685955,0
2016-04-13,89.692,90.864,89.212,90.648,489692,0
2016-04-14,90.666,91.361,89.797,90.941,622732,0
2016-04-15,91.156,92.259,90.443,91.889,812411,0
2016-04-18,91.477,92.397,91.292,92.249,416906,0
2016-04-19,92.484,92.777,91.371,91.517,700201,0
2016-04-20,91.331,92.287,90.784,91.809,745951,0
2016-04-21,91.008,91.127,86.829,87.054,2745570,0
2016-04-22,86.906,88.83,86.906,87.923,1379793,0
2016-04-25,87.669,87.913,86.418,87.16,646633,0
2016-04-26,87.298,88.148,86.849,87.669,706597,0
2016-04-27,87.942,88.88,87.34,88.548,648981,0
2016-04-28,88.089,88.724,87.424,87.65,735329,0
2016-04-29,87.17,87.203,85.51,86.145,924095,0
2016-05-02,86.477,87.298,86.105,87.228,529985,0
2016-05-03,86.438,87.4,86.208,87.258,952981,0
2016-05-04,86.78,87.347,86.368,87.122,937578,0
2016-05-05,87.248,88.148,87.248,87.883,894177,0
2016-05-06,87.786,88.675,87.337,88.635,943041,0
2016-05-09,88.293,89.093,88.293,88.489,539605,0
2016-05-10,88.772,89.855,88.293,89.525,1032436,0
2016-05-11,89.642,89.826,88.129,88.332,468344,0
2016-05-12,88.617,89.087,86.891,87.677,831092,0
2016-05-13,87.509,88.009,86.794,87.029,664184,0
2016-05-16,86.843,88.422,86.843,88.283,677517,0
2016-05-17,88.205,89.802,88.196,88.842,1090177,0
2016-05-18,88.372,88.951,87.156,87.489,607464,0
2016-05-19,86.853,87.166,85.892,86.646,718128,0
2016-05-20,87.166,87.696,86.724,87.48,1992182,0
2016-05-23,87.314,87.402,86.396,86.47,620896,0
2016-05-24,86.774,87.431,86.421,87.117,432636,0
2016-05-25,87.284,87.804,86.744,87.019,607310,0
2016-05-26,87.244,87.48,86.55,87.078,304845,0
2016-05-27,87.019,87.518,86.921,87.264,267041,0
2016-05-31,87.421,87.47,86.097,86.666,755709,0
2016-06-01,86.107,87.127,85.959,86.872,303006,0
2016-06-02,86.901,87.186,86.55,86.794,485174,0
2016-06-03,86.51,86.51,85.617,85.852,865355,0
2016-06-06,85.783,87.214,85.294,86.744,961809,0
2016-06-07,86.999,87.314,86.681,86.833,448554,0
2016-06-08,87.068,88.696,86.804,88.597,1224598,0
2016-06-09,88.451,88.725,87.911,88.676,444586,0
2016-06-10,87.999,88.499,87.186,87.274,1062016,0
2016-06-13,86.921,87.029,85.238,85.294,716888,0
2016-06-14,85.187,85.48,84.186,84.657,467718,0
2016-06-15,84.852,85.351,84.499,84.637,493221,0
2016-06-16,84.175,85.205,83.705,84.941,358289,0
2016-06-17,85.028,85.254,84.059,84.499,865800,0
2016-06-20,85.215,85.754,84.872,85.038,498597,0
2016-06-21,85.323,85.48,84.214,84.254,599362,0
2016-06-22,84.254,84.695,83.872,84.194,439509,0
2016-06-23,84.529,85.107,84.093,85.107,389480,0
2016-06-24,82.392,83.617,82.273,82.557,904767,0
2016-06-27,81.783,82.089,79.45,79.558,1745874,0
2016-06-28,80.264,80.559,79.63,80.48,1658582,0
2016-06-29,81.264,82.537,80.999,82.156,1542447,0
2016-06-30,82.51,83.519,82.089,83.469,1196727,0
2016-07-01,83.509,83.789,82.442,82.735,1310063,0
2016-07-05,82.009,82.214,80.569,80.949,973423,0
2016-07-06,80.854,81.176,79.754,81.108,957764,0
2016-07-07,81.234,81.539,80.704,81.108,643929,0
2016-07-08,81.862,82.872,81.696,82.451,954672,0
2016-07-11,82.382,83.637,81.824,83.294,595156,0
2016-07-12,83.98,84.324,83.647,84.097,470994,0
2016-07-13,84.548,84.597,83.126,83.539,481913,0
2016-07-14,84.422,84.422,83.579,84.136,679518,0
2016-07-15,84.422,84.862,83.886,84.136,755799,0
2016-07-18,84.155,84.489,83.852,84.117,491584,0
2016-07-19,84.088,84.842,84,84.657,510699,0
2016-07-20,84.804,85.401,84.509,85.195,498628,0
2016-07-21,85.225,85.225,83.734,84.04,765340,0
2016-07-22,83.744,83.783,82.902,83.519,1394849,0
2016-07-25,82.156,84.194,80.549,82.432,1472283,0
2016-07-26,82.402,82.862,82.049,82.537,1435018,0
2016-07-27,82.234,82.862,82.049,82.695,1880557,0
2016-07-28,82.695,83.843,82.263,83.549,1724455,0
2016-07-29,83.499,83.499,82.283,82.959,903518,0
2016-08-01,82.853,83.637,82.519,82.862,853558,0
2016-08-02,82.567,82.921,82.303,82.656,843048,0
2016-08-03,82.843,83.499,82.547,83.499,986288,0
2016-08-04,83.44,83.916,82.872,82.94,408353,0
2016-08-05,83.499,83.96,83.265,83.695,778721,0
2016-08-08,83.901,83.901,82.959,83.069,911149,0
2016-08-09,83.205,83.489,82.775,83.069,686355,0
2016-08-10,83.009,83.324,82.254,82.567,1001224,0
2016-08-11,82.893,83.336,82.686,83.198,518396,0
2016-08-12,83.148,83.336,82.766,83.148,770352,0
2016-08-15,83.188,83.736,83.109,83.631,419329,0
2016-08-16,83.297,83.443,82.981,83.148,533720,0
2016-08-17,83.268,83.384,82.883,83.148,595432,0
2016-08-18,83.158,83.651,83.158,83.641,383953,0
2016-08-19,83.354,83.828,83.188,83.748,341374,0
2016-08-22,83.651,83.916,83.443,83.788,289965,0
2016-08-23,83.966,84.113,83.268,83.354,351311,0
2016-08-24,83.354,83.808,83.178,83.463,530307,0
2016-08-25,83.287,83.287,82.873,83.1,719244,0
2016-08-26,82.302,83.725,82.302,83.168,1072292,0
2016-08-29,83.08,83.573,83.021,83.326,660401,0
2016-08-30,83.473,83.612,82.736,82.844,392946,0
2016-08-31,82.676,82.834,81.86,82.371,365138,0
2016-09-01,82.411,82.824,81.683,82.804,409542,0
2016-09-02,83.198,84.251,83.198,83.729,766665,0
2016-09-06,83.67,84.006,83.128,83.463,561509,0
2016-09-07,83.188,83.258,82.746,82.971,750440,0
2016-09-08,82.706,83.001,82.5,82.527,405470,0
2016-09-09,81.878,82.017,80.069,80.069,679976,0
2016-09-12,79.91,81.556,79.89,81.289,747837,0
2016-09-13,80.747,81.112,80.482,80.707,513574,0
2016-09-14,80.521,80.943,79.999,80.363,581126,0
2016-09-15,80.452,81.23,79.9,81.032,729433,0
2016-09-16,80.787,80.827,79.703,79.763,780812,0
2016-09-19,79.861,80.541,79.645,80.324,509368,0
2016-09-20,80.817,80.867,80.285,80.717,618601,0
2016-09-21,80.797,82.193,80.747,82.154,578868,0
2016-09-22,82.537,83.867,82.527,83.68,835569,0
2016-09-23,83.138,83.676,82.849,83.463,760251,0
2016-09-26,83.354,83.906,82.776,83.473,668858,0
2016-09-27,83.553,84.103,83.09,83.867,502618,0
2016-09-28,84.113,84.457,83.208,84.055,861431,0
2016-09-29,83.72,83.996,82.577,82.903,466668,0
2016-09-30,83.208,83.384,82.766,83.011,599929,0
2016-10-03,82.519,82.8,82.077,82.451,373920,0
2016-10-04,82.527,82.922,82.144,82.421,561220,0
2016-10-05,82.401,82.656,81.8,82.322,627981,0
2016-10-06,81.997,82.951,81.161,82.854,575282,0
2016-10-07,81.584,81.623,79.793,81.426,1946941,0
2016-10-10,81.83,82.716,81.83,82.411,998481,0
2016-10-11,82.067,82.471,81.131,81.386,466845,0
2016-10-12,81.554,82.282,81.279,81.731,923148,0
2016-10-13,81.22,81.693,80.581,81.485,501459,0
2016-10-14,81.987,82.401,81.898,82.154,482728,0
2016-10-17,81.978,82.372,81.741,81.868,570633,0
2016-10-18,82.597,82.912,82.144,82.776,499695,0
2016-10-19,82.736,83.198,82.597,82.636,414997,0
2016-10-20,82.527,82.766,81.85,82.312,709222,0
2016-10-21,81.259,83.433,81.259,83.128,599513,0
2016-10-24,80.647,80.807,77.302,77.961,9798309,0
2016-10-25,78.089,79.162,77.961,78.738,3628499,0
2016-10-26,78.868,80.677,78.838,80.117,3146994,0
2016-10-27,80.767,81.455,80.117,80.857,1694592,0
2016-10-28,80.923,82.481,80.837,82.135,1887291,0
2016-10-31,82.144,83.26,81.45,82.991,2102697,0
2016-11-01,83.287,83.513,81.092,81.19,2342084,0
2016-11-02,81.299,81.835,80.324,80.363,1082539,0
2016-11-03,80.807,81.239,79.832,80.787,2021774,0
2016-11-04,80.943,82.183,80.677,80.867,1356686,0
2016-11-07,82.097,82.203,80.933,81.445,1378478,0
2016-11-08,81.445,82.047,80.923,81.741,1194448,0
2016-11-09,81.089,84.438,81.089,83.411,1535048,0
2016-11-10,83.905,84.647,82.931,84.42,2021327,0
2016-11-11,84.221,87.631,84.099,87.492,2231563,0
2016-11-14,87.75,88.372,87.176,87.661,2436536,0
2016-11-15,87.463,87.463,86.02,87.285,1587232,0
2016-11-16,87.156,87.364,86.435,86.505,1214374,0
2016-11-17,86.515,87.631,86.139,87.384,2041258,0
2016-11-18,87.166,87.433,86.445,86.751,2178560,0
2016-11-21,87.008,87.591,86.583,87.196,1340832,0
2016-11-22,87.571,87.947,87.088,87.809,1567500,0
2016-11-23,87.956,89.844,87.769,89.824,2609067,0
2016-11-25,89.923,91.86,89.687,91.86,1059573,0
2016-11-28,91.435,91.8,90.556,91.524,2352118,0
2016-11-29,91.376,91.9,91.059,91.248,1043705,0
2016-11-30,91.296,92.077,91.199,91.623,1333530,0
2016-12-01,93.925,95.408,93.579,94.934,4261444,0
2016-12-02,94.697,95.13,93.619,94.044,1918012,0
2016-12-05,94.271,94.468,93.165,93.53,1310538,0
2016-12-06,93.323,93.441,92.957,93.363,1010980,0
2016-12-07,93.372,94.182,93.125,94.104,831938,0
2016-12-08,94.271,94.508,93.313,93.56,853323,0
2016-12-09,93.451,93.52,93.096,93.253,888038,0
2016-12-12,92.78,93.402,91.959,93.036,1359238,0
2016-12-13,93.51,93.955,92.74,93.313,1082027,0
2016-12-14,93.293,93.589,91.85,91.999,1112958,0
2016-12-15,92.206,92.917,91.623,92.255,1066299,0
2016-12-16,92.66,93.372,92.028,92.107,1350434,0
2016-12-19,92.147,93.036,92.147,92.877,801067,0
2016-12-20,92.858,93.579,92.503,93.57,880846,0
2016-12-21,93.303,93.579,92.69,92.819,816625,0
2016-12-22,92.68,92.967,92.424,92.838,591719,0
2016-12-23,92.73,93.076,92.533,92.858,290694,0
2016-12-27,93.283,93.56,92.78,93.323,407621,0
2016-12-28,93.363,93.363,92.275,92.384,824995,0
2016-12-29,92.394,92.947,92.187,92.344,578669,0
2016-12-30,92.63,92.63,91.169,91.663,855498,0
2017-01-03,92.463,92.887,91.603,91.989,867438,0
2017-01-04,92.245,92.62,91.747,92.197,1235953,0
2017-01-05,90.813,92.69,90.813,91.623,1024167,0
2017-01-06,91.81,91.969,91.544,91.929,722060,0
2017-01-09,91.346,91.919,90.427,90.693,947173,0
2017-01-10,90.912,91.218,89.913,89.923,1161124,0
2017-01-11,90.092,90.259,89.321,89.468,1531708,0
2017-01-12,89.38,89.627,88.452,89.331,1603729,0
2017-01-13,89.488,89.903,88.786,88.866,1740592,0
2017-01-17,88.628,88.79,87.789,88.648,1351624,0
2017-01-18,88.658,88.876,88.174,88.54,1521797,0
2017-01-19,88.668,89.468,87.75,88.155,2701838,0
2017-01-20,88.382,90.502,88.382,90.319,3557892,0
2017-01-23,90.546,90.615,89.252,89.637,1450172,0
2017-01-24,89.647,90.052,89.438,89.794,1268072,0
2017-01-25,89.963,90.18,89.311,89.736,1396077,0
2017-01-26,89.617,90.199,89.463,90.18,1034507,0
2017-01-27,90.239,90.546,89.558,89.834,1007476,0
2017-01-30,89.933,89.933,88.748,89.775,871093,0
2017-01-31,89.607,89.707,88.836,89.687,888089,0
2017-02-01,89.903,90.17,88.826,89.132,629285,0
2017-02-02,88.806,89.657,88.786,89.448,627985,0
2017-02-03,89.538,90.209,89.468,89.943,1125770,0
2017-02-06,89.923,90.16,89.242,89.399,755202,0
2017-02-07,89.617,89.697,88.767,89.667,1221319,0
2017-02-08,89.617,90.605,89.331,89.438,845294,0
2017-02-09,89.658,90.212,89.161,89.776,773659,0
2017-02-10,89.835,90.431,89.331,90.421,919008,0
2017-02-13,90.649,91.245,90.481,91.195,1616637,0
2017-02-14,91.245,92.275,91.125,91.849,1522506,0
2017-02-15,92.028,92.226,91.383,92.057,1063423,0
2017-02-16,92.235,92.782,91.592,92.752,1346945,0
2017-02-17,92.622,92.702,91.988,92.692,846776,0
2017-02-21,92.425,93.684,92.295,93.515,1543905,0
2017-02-22,93.198,93.247,92.494,92.851,787320,0
2017-02-23,93.01,93.129,92.494,92.98,931181,0
2017-02-24,92.632,93.794,92.345,93.784,929425,0
2017-02-27,94.19,95.797,94.031,95.41,2204842,0
2017-02-28,95.628,96.81,94.626,94.804,2037156,0
2017-03-01,95.807,97.225,95.707,97.075,1605097,0
2017-03-02,97.085,97.314,96.441,96.611,1317408,0
2017-03-03,96.531,96.868,95.856,96.174,956271,0
2017-03-06,95.807,96.601,95.668,96.451,946172,0
2017-03-07,96.321,96.888,96.034,96.668,2383570,0
2017-03-08,96.511,96.908,96.243,96.848,1392935,0
2017-03-09,96.858,98.118,95.608,96.224,3414029,0
2017-03-10,96.768,96.947,95.955,96.411,1101064,0
2017-03-13,97.82,98.524,97.294,98.485,2010799,0
2017-03-14,98.068,98.305,97.075,97.135,922354,0
2017-03-15,97.175,97.423,96.451,97.085,1870153,0
2017-03-16,97.354,97.888,97.065,97.502,1209601,0
2017-03-17,97.711,98.216,97.085,97.741,1415645,0
2017-03-20,98.118,99.025,97.898,98.375,1742135,0
2017-03-21,98.553,98.707,96.391,96.481,1162881,0
2017-03-22,96.451,96.878,95.747,96.639,1003029,0
2017-03-23,96.648,96.997,96.094,96.491,619980,0
2017-03-24,96.411,97.25,95.757,96.034,1407985,0
2017-03-27,95.033,96.596,94.834,96.471,1133365,0
2017-03-28,96.471,98.157,95.945,97.938,1213315,0
2017-03-29,97.661,98.098,97.433,97.888,1150384,0
2017-03-30,97.562,98.098,97.433,97.581,1186272,0
2017-03-31,97.354,97.403,96.351,96.361,1290325,0
2017-04-03,96.868,96.977,95.846,96.621,1085529,0
2017-04-04,96.848,97.761,96.748,97.731,1265535,0
2017-04-05,98.265,98.93,97.492,97.532,2011730,0
2017-04-06,98.742,99.314,98.079,99.045,2545629,0
2017-04-07,99.284,99.414,97.802,98.088,2149969,0
2017-04-10,97.859,98.795,97.83,98.226,1017956,0
2017-04-11,98.365,98.702,97.869,98.534,850997,0
2017-04-12,98.315,98.325,96.987,97.185,948143,0
2017-04-13,97.185,97.284,95.668,95.836,3263208,0
2017-04-17,96.214,96.908,95.341,96.778,1977305,0
2017-04-18,96.621,96.967,95.985,95.985,8771640,0
2017-04-19,96.938,97.572,96.481,97.235,4005720,0
2017-04-20,97.384,99.025,96.878,98.772,2393527,0
2017-04-21,99.76,103.9,99.274,103.84,4167260,0
2017-04-24,105.21,106.69,103.89,104.56,3583154,0
2017-04-25,103.3,105.24,103.19,104.65,1630836,0
2017-04-26,104.64,105.13,104.16,104.28,2199131,0
2017-04-27,104.54,105.2,103.49,103.62,1994071,0
2017-04-28,103.8,104.19,102.95,103.23,1657943,0
2017-05-01,103.14,103.29,102.37,102.5,1383690,0
2017-05-02,102.59,103.25,102.36,103.19,1007809,0
2017-05-03,103.14,103.14,101.99,102.47,1429580,0
2017-05-04,102.47,102.85,101.91,102.59,942997,0
2017-05-05,102.86,103.2,102.19,103.2,902694,0
2017-05-08,103.05,103.4,102.74,103.18,1258231,0
2017-05-09,103.56,104.93,103.18,104.21,3097558,0
2017-05-10,103.98,104.4,103.05,103.7,2198143,0
2017-05-11,103.74,103.91,102.85,103.83,1005015,0
2017-05-12,103.28,103.69,102.5,102.79,852211,0
2017-05-15,102.81,103.54,102.73,103.21,1136241,0
2017-05-16,103.61,103.8,102.86,103.46,620004,0
2017-05-17,102.42,102.84,101.42,101.55,1027584,0
2017-05-18,101.46,102.12,100.58,101.53,1220208,0
2017-05-19,101.79,102.47,101.63,102.13,1063073,0
2017-05-22,103.01,103.62,102.84,103.21,1068240,0
2017-05-23,103.32,103.39,102.65,103.15,1120535,0
2017-05-24,103.6,103.86,102.69,103.43,2200749,0
2017-05-25,104.14,106.5,104.1,106.37,1571572,0
2017-05-26,106.32,107.35,106.32,106.76,1413189,0
2017-05-30,106.67,107.03,106.31,106.69,1815489,0
2017-05-31,106.93,108.63,106.41,108.5,1594985,0
2017-06-01,108.5,108.74,107.22,107.45,1426340,0
2017-06-02,107.37,108.44,107.15,107.68,1280653,0
2017-06-05,107.89,107.9,106.27,106.29,1553381,0
2017-06-06,105.77,106.28,104.7,104.72,1060401,0
2017-06-07,104.98,105.03,103.81,104.35,1341594,0
2017-06-08,104.44,105.39,104.25,104.96,1127396,0
2017-06-09,104.98,105.32,104.11,104.46,1140743,0
2017-06-12,104.57,104.94,103.03,103.94,1176607,0
2017-06-13,104.15,105.46,103.81,105.4,1118178,0
2017-06-14,105.31,106.73,105.15,105.96,1183196,0
2017-06-15,105.87,106.73,105.8,106.55,810273,0
2017-06-16,106.69,107.54,106.5,106.78,1969459,0
2017-06-19,106.95,107.62,105.5,105.99,1179105,0
2017-06-20,105.95,106.29,104.88,104.91,817933,0
2017-06-21,105.15,105.24,104.29,104.54,1141170,0
2017-06-22,104.41,104.79,103.42,103.46,908301,0
2017-06-23,103.51,104.78,103.38,104.41,1280394,0
2017-06-26,104.32,105.27,103.29,103.35,1177803,0
2017-06-27,103.23,103.81,102.81,102.93,1683061,0
2017-06-28,103.59,104.22,103.11,103.54,662247,0
2017-06-29,103.69,103.99,102.73,103.64,1176778,0
2017-06-30,104.43,105.1,104.22,104.55,876592,0
2017-07-03,104.69,105.57,104.38,105.07,302206,0
2017-07-05,104.99,105.99,104.99,105.55,779919,0
2017-07-06,105.32,105.97,104.77,104.86,854593,0
2017-07-07,105.41,106.13,105.27,105.82,660397,0
2017-07-10,105.91,107.73,105.3,107.07,1512740,0
2017-07-11,107.25,108.16,106.67,107.7,1193255,0
2017-07-12,108.08,108.78,107.69,108.48,879143,0
2017-07-13,109.44,109.44,108.2,108.52,1114944,0
2017-07-14,108.53,110.55,108.46,109.95,1329878,0
2017-07-17,110.11,110.24,109.21,109.75,1224985,0
2017-07-18,109.52,109.96,108.88,109.01,1051183,0
2017-07-19,109.06,110.18,108.89,110.08,740286,0
2017-07-20,110.2,110.2,108.63,108.79,1215445,0
2017-07-21,108.56,108.95,108.01,108.75,872394,0
2017-07-24,108.65,109.51,108.46,109.3,865030,0
2017-07-25,109.95,109.97,108.84,109.17,724710,0
2017-07-26,109.67,110.1,108.59,108.99,990844,0
2017-07-27,109.13,109.31,107.14,108.47,1468701,0
2017-07-28,110.09,113.63,109.7,113.15,2889475,0
2017-07-31,112.58,112.58,104.51,105.99,3979766,0
2017-08-01,107.59,112.67,107.47,110.76,3379134,0
2017-08-02,111.04,112.62,110.6,111.79,2083541,0
2017-08-03,111.67,118.9,111.51,117.84,7827711,0
2017-08-04,119.31,121.11,117.66,118.4,5376578,0
2017-08-07,126.54,127.77,121.69,126.43,13744116,0
2017-08-08,123.61,125.69,123.26,125.06,3690523,0
2017-08-09,124.92,127.5,124.69,125.79,4248596,0
2017-08-10,125.1,126.11,124.76,125.44,2377614,0
2017-08-11,125.62,126.38,123.9,124.27,2259110,0
2017-08-14,124.86,126.67,124.29,125.43,1452205,0
2017-08-15,125.47,125.99,124.08,124.52,1886198,0
2017-08-16,124.62,125.32,124.28,125.14,1330226,0
2017-08-17,124.84,124.92,122.55,122.59,1234117,0
2017-08-18,122.45,124.53,121.16,124.21,2715539,0
2017-08-21,124.15,124.34,122.74,123.38,1877385,0
2017-08-22,124.06,124.44,123.29,123.98,1016301,0
2017-08-23,124.34,124.93,123.71,124.28,1399153,0
2017-08-24,127.06,130.05,126.26,128.96,4270405,0
2017-08-25,129.13,130.03,127.82,128.77,2335156,0
2017-08-28,128.88,129.12,126.85,127.67,2011761,0
2017-08-29,127.26,134.98,127,130.42,5748978,0
2017-08-30,130.9,131.3,129.62,130.22,2528239,0
2017-08-31,130.47,130.96,130,130.73,1575579,0
2017-09-01,130.58,130.85,130.19,130.29,1534205,0
2017-09-05,131.74,131.88,130.59,130.68,17029567,0
2017-09-06,130.68,130.71,130.18,130.23,5734915,0
2017-09-07,130.28,131.57,130.22,131.03,5661068,0
2017-09-08,130.81,131.02,130.44,130.63,2793052,0
2017-09-11,130.69,130.91,130.27,130.49,3025957,0
2017-09-12,130.52,130.97,130.44,130.65,1509358,0
2017-09-13,130.58,131.04,130.52,130.89,2105987,0
2017-09-14,130.78,131.19,130.68,131.03,2823593,0
2017-09-15,131.18,131.22,130.58,130.77,2925378,0
2017-09-18,130.78,130.92,130.13,130.24,5039995,0
2017-09-19,130.17,130.69,129.89,130.25,3663659,0
2017-09-20,130.37,130.48,129.6,129.83,5216771,0
2017-09-21,129.78,130.56,129.65,130.07,2056610,0
2017-09-22,130.1,130.36,129.67,130.16,1984756,0
2017-09-25,129.97,130.33,129.69,129.69,3656918,0
2017-09-26,129.54,130.13,129.41,129.59,3432425,0
2017-09-27,129.66,130.45,129.54,129.9,1797841,0
2017-09-28,129.88,130.17,129.64,129.79,2451090,0
2017-09-29,129.71,130.39,129.38,130.39,1938244,0
2017-10-02,130.4,131.26,130.24,131.14,1963629,0
2017-10-03,131.17,132.14,130.97,131.89,1843477,0
2017-10-04,131.93,132.83,131.93,132.83,1539189,0
2017-10-05,132.83,132.92,132.16,132.57,1531562,0
2017-10-06,132.65,132.89,131.78,132.29,1045345,0
2017-10-09,132.4,132.97,132.4,132.87,1327820,0
2017-10-10,132.89,133.72,132.46,133.63,1387040,0
2017-10-11,133.82,134.35,133.68,134.27,1773445,0
2017-10-12,134.19,134.79,134.18,134.61,1389482,0
2017-10-13,134.65,134.82,134.18,134.38,1055405,0
2017-10-16,134.47,134.79,134.12,134.35,863641,0
2017-10-17,134.19,134.46,133.99,134.2,769307,0
2017-10-18,134.32,134.44,133.86,134.28,1470281,0
2017-10-19,134.14,134.63,133.87,134.24,1045879,0
2017-10-20,134.47,134.9,134.24,134.67,1230758,0
2017-10-23,134.67,135.05,134.61,134.66,914569,0
2017-10-24,134.65,135.15,134.61,134.79,991014,0
2017-10-25,134.86,135.02,134.52,134.59,1663892,0
2017-10-26,134.82,135.21,134.59,134.72,1618110,0
2017-10-27,134.69,135.15,134.18,134.97,992891,0
2017-10-30,134.82,135.46,134.67,135.35,705941,0
2017-10-31,135.46,135.63,135.01,135.26,793189,0
2017-11-01,135.4,135.7,135.09,135.51,1057298,0
2017-11-02,135.41,136.16,135.18,135.68,855154,0
2017-11-03,135.66,135.95,135.02,135.59,1283960,0
2017-11-06,135.46,135.66,134.63,134.71,1334277,0
2017-11-07,134.71,134.73,134.47,134.65,1087495,0
2017-11-08,133.87,134.64,133.78,134.22,1109894,0
2017-11-09,134,134.09,132.53,133.16,1801488,0
2017-11-10,133.18,134.14,132.721,133.58,715007,0
