Date,Open,High,Low,Close,Volume,OpenInt
2000-03-27,15.371,16.419,15.371,16.332,97755,0
2000-03-28,16.332,16.812,16.332,16.594,1016196,0
2000-03-29,16.768,16.768,16.594,16.594,68414,0
2000-03-30,16.594,16.768,16.07,16.244,938478,0
2000-03-31,16.244,16.244,16.07,16.201,315307,0
2000-04-03,16.07,16.113,14.323,14.847,5924993,0
2000-04-04,14.323,15.153,13.799,14.891,3846658,0
2000-04-05,14.891,16.419,14.891,15.415,4544113,0
2000-04-06,15.415,16.332,15.415,16.157,3079645,0
2000-04-07,16.113,16.332,15.72,15.72,3349725,0
2000-04-10,15.764,15.895,15.371,15.546,2337823,0
2000-04-11,15.677,15.72,15.458,15.458,2143887,0
2000-04-12,15.502,16.856,15.458,16.201,1563367,0
2000-04-13,16.244,16.244,15.808,16.113,1856060,0
2000-04-14,15.851,15.851,15.109,15.589,1633499,0
2000-04-17,15.415,15.72,14.41,14.41,3563841,0
2000-04-18,14.41,14.672,13.886,14.323,1663555,0
2000-04-19,14.236,14.236,13.712,13.974,1058132,0
2000-04-20,13.886,14.192,13.886,14.148,1028934,0
2000-04-24,13.886,15.022,13.886,14.934,1004316,0
2000-04-25,14.847,15.502,14.847,15.24,1405213,0
2000-04-26,15.065,15.065,11.878,12.489,6367253,0
2000-04-27,12.314,12.314,11.572,12.052,2257672,0
2000-04-28,12.227,12.576,11.878,11.921,1843894,0
2000-05-01,12.009,12.096,11.878,11.878,1206983,0
2000-05-02,11.921,11.921,11.703,11.747,1148301,0
2000-05-03,11.572,11.921,11.485,11.747,1666704,0
2000-05-04,11.878,12.445,10.917,12.445,1772189,0
2000-05-05,12.402,12.402,11.79,11.79,822832,0
2000-05-08,11.834,11.878,11.616,11.878,884090,0
2000-05-09,11.79,11.921,11.441,11.441,952647,0
2000-05-10,11.441,11.528,11.004,11.179,641349,0
2000-05-11,11.266,11.266,10.349,10.393,1769182,0
2000-05-12,10.393,11.747,10.393,11.703,1212278,0
2000-05-15,11.878,12.052,11.528,11.878,315880,0
2000-05-16,11.965,12.926,11.878,12.795,728512,0
2000-05-17,12.969,13.712,12.795,13.624,762719,0
2000-05-18,13.45,13.537,13.1,13.537,608000,0
2000-05-19,13.362,13.362,12.969,12.969,772881,0
2000-05-22,12.926,13.1,12.926,12.926,313160,0
2000-05-23,13.1,13.1,12.882,13.013,547028,0
2000-05-24,13.013,13.275,12.576,12.926,800648,0
2000-05-25,12.751,12.751,11.31,11.703,1007894,0
2000-05-26,11.703,11.965,11.354,11.528,580520,0
2000-05-30,11.354,11.659,11.31,11.528,1423819,0
2000-05-31,11.441,12.314,11.441,11.878,693589,0
2000-06-01,11.878,12.052,11.834,11.878,1197393,0
2000-06-02,12.052,12.183,11.878,11.965,1084467,0
2000-06-05,12.14,12.271,12.052,12.052,852603,0
2000-06-06,12.052,12.052,11.354,11.354,937190,0
2000-06-07,11.179,11.616,11.092,11.528,1467329,0
2000-06-08,11.528,11.834,11.441,11.834,606282,0
2000-06-09,11.703,12.14,11.659,11.878,993153,0
2000-06-12,12.009,12.14,11.747,12.14,232294,0
2000-06-13,12.052,12.664,12.052,12.402,1311894,0
2000-06-14,12.402,12.533,12.227,12.271,1414230,0
2000-06-15,12.227,12.402,12.227,12.402,506381,0
2000-06-16,12.533,13.755,12.533,13.581,2202426,0
2000-06-19,13.362,13.668,12.969,12.969,1205981,0
2000-06-20,12.969,13.013,12.795,13.013,1179646,0
2000-06-21,12.969,13.231,12.969,13.144,1011186,0
2000-06-22,13.144,13.231,13.1,13.231,958229,0
2000-06-23,13.231,13.319,13.013,13.057,646787,0
2000-06-26,13.144,13.362,13.013,13.144,1140143,0
2000-06-27,13.188,13.188,12.969,13.144,637913,0
2000-06-28,13.013,13.275,12.838,13.231,1445574,0
2000-06-29,13.231,13.231,12.926,13.144,354094,0
2000-06-30,13.188,13.581,12.751,12.751,1301876,0
2000-07-03,12.926,13.275,12.926,13.057,221703,0
2000-07-05,13.013,13.537,12.926,13.537,623887,0
2000-07-06,13.45,13.493,13.231,13.275,288399,0
2000-07-07,13.319,13.624,13.188,13.362,1541469,0
2000-07-10,13.362,13.799,13.188,13.799,2026667,0
2000-07-11,13.799,14.017,13.712,13.799,609288,0
2000-07-12,13.886,14.585,13.799,14.585,741966,0
2000-07-13,14.76,16.332,14.716,15.022,742252,0
2000-07-14,15.109,16.375,15.109,15.982,818396,0
2000-07-17,15.808,16.332,15.589,15.764,637198,0
2000-07-18,15.764,15.764,15.415,15.546,349085,0
2000-07-19,15.502,15.502,14.541,14.847,760000,0
2000-07-20,14.847,15.284,14.847,15.196,156150,0
2000-07-21,15.022,15.065,13.799,15.022,857326,0
2000-07-24,14.847,15.415,14.672,15.327,284535,0
2000-07-25,15.153,15.371,15.065,15.196,343646,0
2000-07-26,15.022,15.546,14.934,15.546,230004,0
2000-07-27,15.546,16.332,15.546,16.026,488919,0
2000-07-28,16.113,16.332,16.07,16.244,349657,0
2000-07-31,16.07,16.856,16.07,16.856,299849,0
2000-08-01,16.681,16.856,15.982,16.332,466305,0
2000-08-02,15.982,16.026,15.546,15.808,529853,0
2000-08-03,15.982,15.982,15.677,15.72,207390,0
2000-08-04,15.677,15.677,14.978,15.458,240452,0
2000-08-07,15.284,15.415,15.022,15.109,407623,0
2000-08-08,14.934,15.196,14.891,15.109,234011,0
2000-08-09,15.109,15.589,15.109,15.327,295413,0
2000-08-10,15.458,16.899,15.415,15.72,793778,0
2000-08-11,15.72,15.895,15.458,15.458,195368,0
2000-08-14,15.546,15.982,15.546,15.633,119368,0
2000-08-15,15.764,15.895,15.633,15.633,373273,0
2000-08-16,15.677,15.677,14.847,15.065,977552,0
2000-08-17,15.153,15.589,14.672,14.672,472030,0
2000-08-18,14.847,14.934,14.672,14.76,411201,0
2000-08-21,14.76,14.847,14.629,14.847,382862,0
2000-08-22,14.934,15.109,14.672,14.672,317024,0
2000-08-23,14.76,14.76,13.974,14.323,366975,0
2000-08-24,14.323,14.323,14.017,14.148,209537,0
2000-08-25,14.061,14.192,13.799,14.061,455714,0
2000-08-28,14.061,14.061,13.93,14.017,326042,0
2000-08-29,14.017,14.148,13.93,13.93,398750,0
2000-08-30,13.93,13.974,13.799,13.93,164309,0
2000-08-31,13.843,13.93,13.799,13.799,295985,0
2000-09-01,13.799,13.886,13.537,13.581,528851,0
2000-09-05,13.537,13.581,13.275,13.275,455714,0
2000-09-06,13.275,13.406,12.795,13.362,618019,0
2000-09-07,13.275,13.537,13.231,13.406,327902,0
2000-09-08,13.406,13.974,13.319,13.93,500655,0
2000-09-11,13.974,13.974,13.624,13.668,125092,0
2000-09-12,13.581,13.799,13.45,13.755,191932,0
2000-09-13,13.843,15.895,13.843,15.284,924022,0
2000-09-14,15.284,15.284,14.498,14.629,505664,0
2000-09-15,14.323,14.803,14.192,14.192,473604,0
2000-09-18,14.148,14.148,13.886,13.974,270509,0
2000-09-19,13.886,14.148,13.712,14.148,214260,0
2000-09-20,14.061,14.061,13.624,13.843,282531,0
2000-09-21,13.755,13.93,13.712,13.886,106915,0
2000-09-22,13.799,14.323,13.799,14.323,178622,0
2000-09-25,14.279,14.498,14.017,14.367,634908,0
2000-09-26,14.367,14.847,14.192,14.76,378999,0
2000-09-27,14.847,16.332,14.803,15.458,842155,0
2000-09-28,15.415,16.026,15.415,15.939,589394,0
2000-09-29,16.07,17.423,15.895,17.118,1083894,0
2000-10-02,16.987,17.03,15.72,15.895,465446,0
2000-10-03,15.546,16.288,15.502,15.633,393311,0
2000-10-04,15.72,16.157,15.677,15.851,459864,0
2000-10-05,16.419,16.594,16.157,16.244,1642086,0
2000-10-06,16.288,16.419,16.026,16.113,193507,0
2000-10-09,16.07,16.07,15.677,15.808,193078,0
2000-10-10,15.808,16.026,15.72,16.026,240595,0
2000-10-11,15.982,16.07,15.808,15.982,204527,0
2000-10-12,15.895,15.982,15.502,15.502,326042,0
2000-10-13,15.589,15.633,14.41,14.716,545884,0
2000-10-16,14.672,14.672,14.236,14.323,483909,0
2000-10-17,14.148,14.148,13.362,13.581,941484,0
2000-10-18,13.45,13.93,13.45,13.886,317740,0
2000-10-19,14.061,14.148,13.799,13.93,264354,0
2000-10-20,14.061,14.323,13.974,14.105,297130,0
2000-10-23,14.192,14.236,13.974,14.017,235299,0
2000-10-24,13.974,14.236,13.974,14.148,202523,0
2000-10-25,14.148,15.851,14.148,15.196,542734,0
2000-10-26,15.022,15.371,14.847,15.196,371127,0
2000-10-27,15.284,15.808,15.065,15.502,251186,0
2000-10-30,15.589,15.851,15.502,15.72,447698,0
2000-10-31,15.371,15.458,13.799,13.799,1968843,0
2000-11-01,13.799,14.672,13.799,14.672,2317642,0
2000-11-02,14.541,14.803,13.493,13.624,3492135,0
2000-11-03,13.755,14.105,13.581,14.061,2038116,0
2000-11-06,14.236,14.41,13.668,13.668,371269,0
2000-11-07,13.581,14.148,13.275,14.148,634048,0
2000-11-08,14.192,15.109,14.017,14.672,384866,0
2000-11-09,14.629,14.76,13.537,13.537,421077,0
2000-11-10,13.537,15.196,13.45,14.76,349514,0
2000-11-13,14.672,15.589,14.672,15.502,443262,0
2000-11-14,15.502,15.982,15.502,15.72,216693,0
2000-11-15,15.72,16.157,15.371,15.371,459721,0
2000-11-16,15.196,15.327,14.454,14.498,245604,0
2000-11-17,14.672,15.24,14.672,14.716,163164,0
2000-11-20,14.716,15.196,14.367,14.454,169891,0
2000-11-21,14.454,16.026,14.192,15.851,307006,0
2000-11-22,15.677,15.895,15.109,15.502,209537,0
2000-11-24,15.502,15.589,15.284,15.327,83586,0
2000-11-27,15.327,15.895,15.327,15.851,226712,0
2000-11-28,15.72,15.764,15.196,15.196,268505,0
2000-11-29,13.45,13.886,13.057,13.45,870064,0
2000-11-30,13.362,13.93,12.882,13.493,671548,0
2000-12-01,13.537,14.192,13.45,13.886,278381,0
2000-12-04,14.061,14.061,13.712,13.755,322606,0
2000-12-05,13.93,13.974,13.624,13.799,257055,0
2000-12-06,13.755,13.755,12.62,12.62,780753,0
2000-12-07,12.664,12.882,12.314,12.358,1368572,0
2000-12-08,12.314,12.62,12.227,12.489,1149446,0
2000-12-11,12.489,13.013,12.271,12.882,962809,0
2000-12-12,12.882,12.882,12.227,12.576,544882,0
2000-12-13,12.576,12.707,12.314,12.576,526275,0
2000-12-14,12.62,12.664,12.227,12.402,269936,0
2000-12-15,12.227,12.358,12.14,12.227,1592708,0
2000-12-18,12.314,12.664,12.271,12.402,793492,0
2000-12-19,12.096,12.314,12.009,12.096,1140572,0
2000-12-20,12.009,12.052,11.921,12.052,709619,0
2000-12-21,12.052,13.057,11.921,12.751,1156746,0
2000-12-22,13.013,13.45,12.795,13.45,439826,0
2000-12-26,13.319,13.406,13.013,13.362,344075,0
2000-12-27,13.493,14.148,13.406,14.061,385439,0
2000-12-28,14.017,14.934,14.017,14.498,2541491,0
2000-12-29,15.022,15.371,14.891,14.934,753989,0
2001-01-02,15.109,15.109,14.236,14.279,375277,0
2001-01-03,14.105,14.716,14.061,14.279,355812,0
2001-01-04,14.498,14.672,14.148,14.629,286395,0
2001-01-05,14.585,15.153,14.367,15.065,457718,0
2001-01-08,15.109,15.546,14.978,15.109,578516,0
2001-01-09,15.109,15.284,14.934,14.978,421936,0
2001-01-10,14.934,15.109,14.891,15.065,227857,0
2001-01-11,15.065,15.153,14.891,14.934,248038,0
2001-01-12,14.934,15.415,14.891,15.022,462441,0
2001-01-16,15.72,16.157,15.109,16.157,597408,0
2001-01-17,16.332,16.332,16.026,16.113,590252,0
2001-01-18,16.375,16.419,16.288,16.375,452565,0
2001-01-19,16.375,16.856,16.026,16.375,2397506,0
2001-01-22,16.332,16.375,16.113,16.244,304429,0
2001-01-23,16.113,17.03,16.113,16.768,437966,0
2001-01-24,16.725,16.856,16.419,16.506,210825,0
2001-01-25,16.07,16.244,15.72,16.157,306576,0
2001-01-26,16.157,16.375,15.895,15.939,312015,0
2001-01-29,16.07,16.761,16.07,16.685,404331,0
2001-01-30,16.685,17.285,16.559,16.72,3542945,0
2001-01-31,16.761,17.299,16.727,17.188,1272392,0
2001-02-01,17.048,17.747,17.048,17.642,1012904,0
2001-02-02,17.809,18.124,17.153,17.188,620309,0
2001-02-05,17.188,17.188,16.768,16.817,396316,0
2001-02-06,16.978,17.705,16.915,17.705,898975,0
2001-02-07,17.537,18.494,17.537,18.278,1251495,0
2001-02-08,18.236,18.466,18.173,18.278,217409,0
2001-02-09,18.34,18.34,17.278,17.467,586817,0
2001-02-12,17.642,17.747,17.327,17.418,522840,0
2001-02-13,17.432,17.467,17.32,17.446,362824,0
2001-02-14,17.362,17.635,17.118,17.544,229431,0
2001-02-15,17.376,18.138,17.376,17.83,206388,0
2001-02-16,17.726,19.249,17.614,18.487,464015,0
2001-02-20,18.487,18.767,18.131,18.131,272226,0
2001-02-21,18.306,18.445,17.118,17.872,188211,0
2001-02-22,17.712,18.166,17.244,17.726,288685,0
2001-02-23,17.712,17.712,17.327,17.509,124663,0
2001-02-26,17.481,17.83,17.369,17.635,412203,0
2001-02-27,17.383,17.733,17.278,17.432,205386,0
2001-02-28,17.467,18.201,17.292,17.397,511533,0
2001-03-01,17.292,17.467,17.237,17.397,386154,0
2001-03-02,17.223,17.404,17.083,17.362,255051,0
2001-03-05,17.327,17.418,17.188,17.348,630757,0
2001-03-06,17.327,17.719,17.223,17.719,683284,0
2001-03-07,17.558,17.816,17.467,17.53,164452,0
2001-03-08,17.502,18.019,17.495,17.9,189069,0
2001-03-09,17.726,18.229,17.537,18.166,341499,0
2001-03-12,18.026,18.068,17.635,17.816,152716,0
2001-03-13,17.747,17.886,17.614,17.614,715917,0
2001-03-14,17.439,17.705,17.258,17.642,350230,0
2001-03-15,17.642,17.642,17.474,17.628,264354,0
2001-03-16,17.432,17.607,17.292,17.607,622026,0
2001-03-19,17.628,17.628,17.404,17.614,351804,0
2001-03-20,17.614,17.775,17.397,17.397,279811,0
2001-03-21,17.397,17.432,17.104,17.292,143126,0
2001-03-22,17.258,17.39,16.95,17.334,305860,0
2001-03-23,17.39,17.39,17.013,17.104,286682,0
2001-03-26,16.768,16.768,15.301,15.511,1016196,0
2001-03-27,15.518,16.664,15.511,16.44,616302,0
2001-03-28,16.37,17.285,16.321,17.034,552037,0
2001-03-29,16.873,17.216,16.768,17.118,257627,0
2001-03-30,17.278,17.621,17.223,17.467,604136,0
2001-04-02,17.292,17.74,16.978,17.383,561055,0
2001-04-03,17.376,17.572,16.768,17.125,575511,0
2001-04-04,17.118,17.537,16.685,17.467,401183,0
2001-04-05,17.397,17.607,17.195,17.544,217265,0
2001-04-06,17.544,17.663,17.013,17.132,309725,0
2001-04-09,17.306,17.397,17.069,17.188,262637,0
2001-04-10,17.362,17.39,16.873,16.978,225137,0
2001-04-11,16.985,16.985,16.161,16.447,324181,0
2001-04-12,16.517,17.327,16.517,17.327,195939,0
2001-04-16,17.327,17.607,17.055,17.292,219985,0
2001-04-17,17.153,17.153,16.594,16.943,242742,0
2001-04-18,16.803,17.048,16.601,16.699,436105,0
2001-04-19,16.706,17.118,16.629,17.118,617446,0
2001-04-20,17.111,17.188,16.699,17.188,262064,0
2001-04-23,17.083,17.083,16.803,17.083,160874,0
2001-04-24,17.083,17.111,16.803,17.062,114072,0
2001-04-25,17.111,17.467,17.069,17.467,234584,0
2001-04-26,17.118,17.46,16.943,16.943,421507,0
2001-04-27,16.936,16.943,16.489,16.594,459721,0
2001-04-30,16.768,16.768,16.475,16.643,285537,0
2001-05-01,16.594,17.027,16.559,16.608,534003,0
2001-05-02,16.608,16.615,16.161,16.258,464015,0
2001-05-03,16.209,16.23,15.909,16.216,139548,0
2001-05-04,16.223,16.908,16.133,16.908,183774,0
2001-05-07,16.629,16.768,16.147,16.161,422509,0
2001-05-08,16.168,16.168,15.553,15.553,447412,0
2001-05-09,15.56,15.56,14.917,15.12,556904,0
2001-05-10,15.294,15.371,15.022,15.022,476754,0
2001-05-11,15.029,15.196,14.966,15.099,173898,0
2001-05-14,15.029,15.637,14.805,15.637,382862,0
2001-05-15,15.637,16.07,15.581,16.07,404904,0
2001-05-16,16.07,16.559,16.049,16.433,362253,0
2001-05-17,16.265,16.915,16.07,16.915,650508,0
2001-05-18,16.838,16.936,16.545,16.559,344648,0
2001-05-21,16.454,16.768,16.349,16.768,363826,0
2001-05-22,16.594,16.594,16.209,16.349,236159,0
2001-05-23,16.265,16.51,16.14,16.279,761432,0
2001-05-24,16.314,16.37,16.244,16.258,470170,0
2001-05-25,16.328,16.328,16.209,16.314,662388,0
2001-05-29,16.314,16.349,16.035,16.14,232437,0
2001-05-30,16.035,16.314,16.007,16.084,422509,0
2001-05-31,16.195,16.384,16.056,16.105,289831,0
2001-06-01,16.07,16.244,16.063,16.244,318742,0
2001-06-04,16.349,16.349,16.209,16.244,290975,0
2001-06-05,16.209,16.279,16.119,16.272,424799,0
2001-06-06,16.272,16.272,15.581,15.581,1226019,0
2001-06-07,15.616,16.035,15.616,15.86,359676,0
2001-06-08,15.86,15.93,15.371,15.755,173182,0
2001-06-11,15.581,16.063,15.56,15.86,248038,0
2001-06-12,15.755,15.951,15.748,15.888,148708,0
2001-06-13,15.895,15.965,15.658,15.776,120083,0
2001-06-14,15.874,15.874,15.399,15.469,303141,0
2001-06-15,15.294,15.483,15.196,15.287,530426,0
2001-06-18,15.161,15.266,14.519,14.637,614583,0
2001-06-19,14.917,14.917,14.672,14.798,984279,0
2001-06-20,14.812,15.022,14.756,15.022,695879,0
2001-06-21,14.987,15.441,14.987,15.203,392166,0
2001-06-22,15.092,15.371,15.036,15.21,246750,0
2001-06-25,15.161,15.238,15.064,15.064,299134,0
2001-06-26,15.022,15.336,14.861,15.21,209251,0
2001-06-27,15.21,15.385,15.196,15.385,494071,0
2001-06-28,15.455,15.713,15.406,15.651,551466,0
2001-06-29,15.651,16.035,15.651,16.035,500226,0
2001-07-02,16.035,16.174,15.895,16.084,555043,0
2001-07-03,16.084,16.279,16.042,16.105,174328,0
2001-07-05,16.07,16.098,15.972,16.07,157296,0
2001-07-06,16.174,16.314,15.895,15.986,352806,0
2001-07-09,15.916,16.126,15.825,16.105,349085,0
2001-07-10,16.105,16.105,15.783,15.86,249469,0
2001-07-11,15.79,15.909,15.63,15.783,249326,0
2001-07-12,15.79,16.056,15.755,16.049,184346,0
2001-07-13,16.049,16.056,15.888,15.888,429235,0
2001-07-16,15.825,15.867,15.72,15.846,300422,0
2001-07-17,15.72,16.105,15.72,16.049,722931,0
2001-07-18,16.07,16.14,16.021,16.105,427804,0
2001-07-19,16.14,16.14,15.755,15.846,129959,0
2001-07-20,15.895,16,15.72,15.79,184060,0
2001-07-23,15.79,16.056,15.651,16.035,268361,0
2001-07-24,16.035,16.035,15.811,15.93,198516,0
2001-07-25,15.895,16,15.623,15.951,185492,0
2001-07-26,15.022,15.022,13.345,13.715,1700482,0
2001-07-27,13.974,14.106,13.485,13.624,980128,0
2001-07-30,13.61,13.61,13.002,13.177,812814,0
2001-07-31,13.177,13.177,13.03,13.1,536723,0
2001-08-01,13.065,13.1,12.835,12.835,701032,0
2001-08-02,12.891,13.017,12.73,12.975,569929,0
2001-08-03,12.975,13.009,12.716,12.849,440972,0
2001-08-06,13.009,13.009,12.541,12.625,282531,0
2001-08-07,12.772,12.821,12.646,12.702,147563,0
2001-08-08,12.702,12.709,12.311,12.576,183631,0
2001-08-09,12.646,12.891,12.444,12.576,498079,0
2001-08-10,12.681,12.744,12.437,12.611,528708,0
2001-08-13,12.716,12.786,12.597,12.702,156437,0
2001-08-14,12.646,12.681,12.304,12.346,279525,0
2001-08-15,12.402,12.506,11.941,11.941,658810,0
2001-08-16,11.941,11.941,11.514,11.815,804512,0
2001-08-17,11.738,12.017,11.563,11.948,430381,0
2001-08-20,12.017,12.402,11.906,12.262,387300,0
2001-08-21,12.262,12.576,12.262,12.451,599126,0
2001-08-22,12.423,12.534,12.206,12.395,525130,0
2001-08-23,12.437,12.646,12.423,12.506,197371,0
2001-08-24,12.506,12.632,12.367,12.513,493499,0
2001-08-27,12.681,12.758,12.527,12.576,561627,0
2001-08-28,12.576,12.59,11.948,12.157,1443570,0
2001-08-29,12.262,12.402,11.948,12.094,290975,0
2001-08-30,12.122,12.262,12.017,12.045,386011,0
2001-08-31,12.115,12.506,12.066,12.346,360249,0
2001-09-04,12.346,12.856,12.346,12.611,522124,0
2001-09-05,12.618,12.716,12.325,12.409,419932,0
2001-09-06,12.548,12.548,12.304,12.311,361966,0
2001-09-07,12.241,12.325,11.668,11.738,303141,0
2001-09-10,11.724,12.087,11.703,11.871,337491,0
2001-09-17,12.087,12.087,11.389,11.745,697167,0
2001-09-18,11.745,11.982,11.458,11.514,562628,0
2001-09-19,11.493,11.633,11.277,11.423,538727,0
2001-09-20,11.249,11.284,10.55,10.606,1050546,0
2001-09-21,10.48,10.599,10.48,10.487,1234892,0
2001-09-24,10.557,11.458,10.557,11.333,691014,0
2001-09-25,11.458,11.458,10.885,10.997,438824,0
2001-09-26,11.109,11.109,10.837,10.837,205243,0
2001-09-27,11.004,11.284,10.9,11.228,370696,0
2001-09-28,11.458,11.703,11.458,11.612,350087,0
2001-10-01,11.542,11.549,10.69,10.844,357959,0
2001-10-02,11.011,11.179,10.9,11.179,503374,0
2001-10-03,11.179,11.389,10.99,11.319,248467,0
2001-10-04,11.458,11.703,11.284,11.521,366689,0
2001-10-05,11.591,11.773,11.319,11.773,292121,0
2001-10-08,11.598,11.808,11.598,11.808,218125,0
2001-10-09,11.808,11.941,11.64,11.878,258772,0
2001-10-10,11.808,11.982,11.773,11.948,247752,0
2001-10-11,11.948,12.038,11.738,12.038,361680,0
2001-10-12,12.052,12.052,11.549,11.619,243314,0
2001-10-15,11.444,11.941,11.431,11.759,246177,0
2001-10-16,11.668,12.031,11.633,11.878,300422,0
2001-10-17,11.878,11.913,11.717,11.794,175759,0
2001-10-18,11.878,11.878,11.668,11.759,172467,0
2001-10-19,11.633,11.822,11.5,11.584,326900,0
2001-10-22,11.654,11.654,10.969,11.277,771164,0
2001-10-23,11.451,11.458,11.074,11.2,380572,0
2001-10-24,11.375,11.375,11.011,11.144,241883,0
2001-10-25,11.039,11.137,10.851,11.039,342501,0
2001-10-26,11.109,11.389,10.795,11.151,709047,0
2001-10-29,11.151,11.361,10.969,11.291,675841,0
2001-10-30,11.41,11.598,10.934,11.514,924452,0
2001-10-31,11.598,11.598,11.179,11.521,638342,0
2001-11-01,11.361,11.598,11.361,11.598,693160,0
2001-11-02,11.528,11.752,11.354,11.738,692158,0
2001-11-05,11.773,12.192,11.752,12.192,846305,0
2001-11-06,12.213,12.395,12.129,12.395,369552,0
2001-11-07,12.395,12.492,12.157,12.451,257627,0
2001-11-08,12.451,12.569,12.402,12.437,1048971,0
2001-11-09,12.402,12.569,12.017,12.052,493069,0
2001-11-12,12.213,12.506,12.101,12.367,568354,0
2001-11-13,12.206,12.891,12.206,12.646,1534599,0
2001-11-14,12.702,13.359,12.702,13.163,661100,0
2001-11-15,13.24,13.422,12.926,13.212,370554,0
2001-11-16,13.31,13.38,13.114,13.184,363397,0
2001-11-19,13.275,13.52,13.1,13.31,297703,0
2001-11-20,13.45,13.534,13.268,13.422,218411,0
2001-11-21,13.429,13.443,13.205,13.282,202667,0
2001-11-23,13.387,13.478,13.275,13.296,96324,0
2001-11-26,13.366,13.443,13.17,13.38,271797,0
2001-11-27,13.54,13.54,12.94,13.261,278237,0
2001-11-28,13.226,13.429,12.905,12.961,207103,0
2001-11-29,13.1,13.275,12.961,13.107,344219,0
2001-11-30,13.247,13.247,12.856,12.926,462298,0
2001-12-03,12.856,12.884,12.611,12.702,373559,0
2001-12-04,12.891,12.919,12.625,12.828,345649,0
2001-12-05,12.856,13.31,12.807,12.954,668113,0
2001-12-06,12.996,13.135,12.87,12.982,424226,0
2001-12-07,12.996,13.03,12.856,12.919,181484,0
2001-12-10,12.877,12.877,12.681,12.716,205386,0
2001-12-11,12.611,12.814,12.548,12.597,423653,0
2001-12-12,12.604,12.996,12.576,12.828,441830,0
2001-12-13,12.681,12.758,12.576,12.576,394599,0
2001-12-14,12.576,12.8,12.569,12.744,793348,0
2001-12-17,12.744,12.744,12.486,12.611,1104934,0
2001-12-18,12.646,12.884,12.576,12.653,346938,0
2001-12-19,12.597,12.814,12.59,12.667,378855,0
2001-12-20,12.611,12.639,12.541,12.576,512105,0
2001-12-21,12.576,12.744,12.506,12.597,502803,0
2001-12-24,12.758,13.268,12.702,13.205,176474,0
2001-12-26,13.065,13.45,13.023,13.261,489205,0
2001-12-27,13.275,13.61,13.156,13.478,886380,0
2001-12-28,13.485,13.624,13.338,13.492,570500,0
2001-12-31,13.555,13.638,13.296,13.31,399465,0
2002-01-02,13.31,13.436,13.275,13.338,500799,0
2002-01-03,13.38,13.429,13.282,13.345,365687,0
2002-01-04,13.345,13.659,13.345,13.589,466305,0
2002-01-07,13.659,13.708,13.205,13.275,568640,0
2002-01-08,13.275,13.31,12.926,13.261,398177,0
2002-01-09,13.135,13.575,13.135,13.303,246892,0
2002-01-10,13.128,13.806,13.128,13.443,329190,0
2002-01-11,13.52,13.624,13.247,13.345,313590,0
2002-01-14,13.506,13.527,12.933,12.933,578230,0
2002-01-15,13.205,13.485,13.17,13.387,467880,0
2002-01-16,13.289,13.478,13.205,13.324,334772,0
2002-01-17,13.38,13.68,13.282,13.673,367262,0
2002-01-18,13.659,13.68,13.38,13.652,219126,0
2002-01-22,13.652,13.694,13.485,13.561,223706,0
2002-01-23,13.52,13.792,13.52,13.729,990863,0
2002-01-24,14.113,14.428,13.764,13.855,1152452,0
2002-01-25,13.904,13.974,13.61,13.939,759571,0
2002-01-28,14.113,14.148,13.834,13.974,662245,0
2002-01-29,14.113,14.148,13.645,13.848,373273,0
2002-01-30,13.96,14.225,13.415,14.218,601273,0
2002-01-31,14.218,14.533,14.19,14.323,683284,0
2002-02-01,14.393,14.519,14.127,14.484,258916,0
2002-02-04,14.484,14.484,14.03,14.148,214117,0
2002-02-05,14.148,14.672,13.415,14.554,577514,0
2002-02-06,14.414,14.588,14.323,14.533,214833,0
2002-02-07,14.533,14.623,14.281,14.33,534290,0
2002-02-08,14.218,14.603,14.211,14.603,586817,0
2002-02-11,14.665,14.805,14.575,14.714,631043,0
2002-02-12,14.728,14.812,14.582,14.812,464873,0
2002-02-13,14.812,14.868,14.728,14.77,281672,0
2002-02-14,14.861,15.015,14.735,14.959,390161,0
2002-02-15,15.008,15.126,14.917,15.029,247752,0
2002-02-19,15.029,15.106,14.777,15.057,498509,0
2002-02-20,14.987,15.245,14.924,15.189,1167910,0
2002-02-21,15.189,15.364,15.057,15.078,414207,0
2002-02-22,15.022,15.231,14.847,15.189,453280,0
2002-02-25,15.092,15.35,15.05,15.301,1663126,0
2002-02-26,15.161,15.469,15.161,15.364,651653,0
2002-02-27,15.371,15.371,15.301,15.35,308723,0
2002-02-28,15.357,15.364,15.126,15.252,471457,0
2002-03-01,15.301,15.406,14.812,15.189,360821,0
2002-03-04,15.252,15.252,14.665,15.099,510675,0
2002-03-05,14.714,15.371,14.672,15.357,875789,0
2002-03-06,15.364,15.574,15.336,15.455,656663,0
2002-03-07,15.532,15.637,15.49,15.595,1217860,0
2002-03-08,15.685,15.713,15.539,15.651,242456,0
2002-03-11,15.706,15.706,15.504,15.581,355812,0
2002-03-12,15.441,15.783,15.399,15.706,576369,0
2002-03-13,15.706,15.706,15.441,15.546,188067,0
2002-03-14,15.392,15.658,15.371,15.553,310298,0
2002-03-15,15.706,15.86,15.588,15.818,466878,0
2002-03-18,15.72,15.825,15.56,15.804,545884,0
2002-03-19,15.825,16.07,15.79,16.056,494787,0
2002-03-20,16.021,16.14,15.916,16.084,210682,0
2002-03-21,16.084,16.168,15.839,16.091,423653,0
2002-03-22,16,16.23,16,16.182,605280,0
2002-03-25,16.14,16.189,16.007,16.091,404904,0
2002-03-26,16.091,16.091,15.79,16.014,789627,0
2002-03-27,16.014,16.244,15.881,16.23,264498,0
2002-03-28,16.279,16.685,16.23,16.594,761861,0
2002-04-01,16.629,16.629,16.07,16.426,473604,0
2002-04-02,16.426,16.594,16.244,16.419,462298,0
2002-04-03,16.314,16.314,16.077,16.286,604708,0
2002-04-04,16.182,16.419,16.133,16.244,342071,0
2002-04-05,16.314,16.384,16.084,16.216,268218,0
2002-04-08,16.216,16.419,16.007,16.419,424799,0
2002-04-09,16.454,16.524,16.37,16.482,610576,0
2002-04-10,16.419,16.643,16.419,16.594,1063856,0
2002-04-11,16.594,16.601,16.419,16.44,357815,0
2002-04-12,16.454,16.629,16.349,16.615,341213,0
2002-04-15,16.664,16.768,16.419,16.496,283676,0
2002-04-16,16.489,16.615,16.384,16.419,359676,0
2002-04-17,16.419,16.573,16.391,16.454,221988,0
2002-04-18,16.419,16.566,16.279,16.342,380143,0
2002-04-19,16.342,16.51,16.251,16.377,291404,0
2002-04-22,16.202,16.23,15.797,15.93,289258,0
2002-04-23,15.93,15.93,15.518,15.532,612866,0
2002-04-24,15.588,16.279,15.546,15.993,1083751,0
2002-04-25,16.3,16.664,16.174,16.377,1233604,0
2002-04-26,16.468,16.503,16.244,16.475,1053265,0
2002-04-29,16.419,16.615,16.321,16.496,812527,0
2002-04-30,16.545,16.733,16.545,16.699,952647,0
2002-05-01,16.699,17.013,16.629,16.88,1863645,0
2002-05-02,16.936,17.278,16.894,17.258,1419239,0
2002-05-03,17.258,17.537,17.258,17.474,609861,0
2002-05-06,18.026,18.026,17.167,17.23,1049401,0
2002-05-07,17.404,17.432,17.237,17.258,667827,0
2002-05-08,17.348,17.628,16.894,17.027,645070,0
2002-05-09,16.922,17.111,16.754,16.901,416068,0
2002-05-10,16.901,17.013,16.768,16.824,418787,0
2002-05-13,16.768,16.936,16.747,16.908,547744,0
2002-05-14,17.258,17.677,17.202,17.586,760143,0
2002-05-15,17.467,17.747,17.397,17.656,905559,0
2002-05-16,17.607,18.278,17.607,17.921,1055555,0
2002-05-17,17.928,17.928,17.292,17.502,483337,0
2002-05-20,17.362,17.565,17.181,17.502,799360,0
2002-05-21,17.327,17.334,16.908,17.216,816535,0
2002-05-22,17.118,17.432,17.048,17.209,857899,0
2002-05-23,17.188,17.663,17.188,17.621,1386464,0
2002-05-24,17.586,17.719,17.502,17.593,557763,0
2002-05-28,17.572,17.572,17.258,17.509,646787,0
2002-05-29,17.439,17.537,17.397,17.53,500799,0
2002-05-30,17.502,17.684,17.467,17.635,790486,0
2002-05-31,18.69,18.976,18.34,18.83,1831156,0
2002-06-03,18.767,19.109,18.522,18.634,1069009,0
2002-06-04,18.585,18.844,18.417,18.606,966960,0
2002-06-05,18.55,19.291,18.55,19.032,797785,0
2002-06-06,19.004,19.158,18.906,19.011,644497,0
2002-06-07,18.934,18.934,18.375,18.816,555616,0
2002-06-10,18.795,19.347,18.767,19.221,478614,0
2002-06-11,19.242,19.675,18.997,19.284,891104,0
2002-06-12,19.109,19.402,19.102,19.333,684715,0
2002-06-13,19.284,19.542,19.074,19.409,479759,0
2002-06-14,19.354,19.382,18.878,19.179,562057,0
2002-06-17,19.151,19.542,18.99,19.347,1076595,0
2002-06-18,19.214,20.087,19.214,19.724,795495,0
2002-06-19,19.563,20.332,19.493,19.843,797785,0
2002-06-20,20.017,20.318,19.654,19.822,536580,0
2002-06-21,19.822,20.751,19.5,20.499,1429974,0
2002-06-24,20.325,20.485,19.249,19.34,858614,0
2002-06-25,19.389,19.556,18.585,18.913,880942,0
2002-06-26,18.026,18.997,17.991,18.836,637484,0
2002-06-27,19.354,19.703,18.662,18.962,721212,0
2002-06-28,18.892,19.361,18.892,19.158,902124,0
2002-07-01,19.437,19.437,18.515,18.606,710908,0
2002-07-02,18.347,18.55,18.096,18.306,628610,0
2002-07-03,18.131,18.208,17.572,17.942,503089,0
2002-07-05,17.879,18.857,17.879,18.844,152143,0
2002-07-08,18.494,19.137,18.396,18.781,843156,0
2002-07-09,18.725,18.969,18.243,18.368,565491,0
2002-07-10,18.445,18.445,17.537,17.586,475895,0
2002-07-11,17.607,17.607,16.699,17.306,826124,0
2002-07-12,17.292,17.809,17.292,17.586,520407,0
2002-07-15,17.432,17.998,16.699,17.174,679563,0
2002-07-16,16.999,17.244,16.699,17.216,488918,0
2002-07-17,17.39,18.005,16.964,17.39,798214,0
2002-07-18,17.39,17.635,16.629,16.629,544882,0
2002-07-19,16.349,16.503,15.93,16.286,926742,0
2002-07-22,16.258,16.258,14.952,15.224,594117,0
2002-07-23,15.301,15.972,15.266,15.811,441401,0
2002-07-24,15.972,16,15.224,15.965,711050,0
2002-07-25,17.013,17.46,16.594,17.076,1087472,0
2002-07-26,16.901,17.334,16.678,17.334,773025,0
2002-07-29,18.166,18.962,17.956,18.92,1272534,0
2002-07-30,18.83,19.5,18.208,19.451,1374154,0
2002-07-31,19.437,19.668,18.76,18.76,746976,0
2002-08-01,19.912,19.996,19.151,19.584,1432264,0
2002-08-02,19.626,19.626,18.718,19.123,749551,0
2002-08-05,19.878,21.037,19.389,20.43,1972422,0
2002-08-06,20.43,20.681,19.291,19.822,1322629,0
2002-08-07,19.926,20.276,19.179,19.368,1052979,0
2002-08-08,19.214,20.849,19.179,20.653,1352113,0
2002-08-09,20.332,21.275,19.961,21.17,1977431,0
2002-08-12,21.24,21.31,20.471,21.135,1457167,0
2002-08-13,20.856,21.114,20.318,20.933,1026644,0
2002-08-14,20.933,20.933,19.738,20.541,1598290,0
2002-08-15,20.576,21.282,20.541,21.282,1179503,0
2002-08-16,20.961,21.268,20.471,20.975,1084181,0
2002-08-19,20.919,21.254,20.758,20.926,1048399,0
2002-08-20,20.912,20.912,20.555,20.765,798214,0
2002-08-21,20.765,20.891,20.017,20.471,670117,0
2002-08-22,20.437,20.814,20.36,20.786,682855,0
2002-08-23,20.437,20.709,20.276,20.381,437536,0
2002-08-26,20.29,20.395,19.899,20.29,882229,0
2002-08-27,20.262,20.506,20.052,20.164,881371,0
2002-08-28,19.912,20.241,19.857,19.912,809807,0
2002-08-29,19.912,20.206,19.801,19.961,784331,0
2002-08-30,19.843,20.22,19.843,19.926,515540,0
2002-09-03,19.933,20.178,19.661,20.01,559194,0
2002-09-04,20.08,21.023,20.031,20.961,1090764,0
2002-09-05,20.786,21.135,20.611,20.737,1379593,0
2002-09-06,20.877,21.044,20.856,20.961,801077,0
2002-09-09,20.821,21.072,20.737,20.786,760859,0
2002-09-10,20.751,20.988,20.681,20.919,1171058,0
2002-09-11,20.611,21.743,20.583,21.673,1699480,0
2002-09-12,21.554,21.603,20.856,21.142,1277401,0
2002-09-13,20.821,21.554,20.611,21.394,702034,0
2002-09-16,21.415,22.288,21.17,21.757,1284414,0
2002-09-17,22.106,22.302,21.75,22.05,1658975,0
2002-09-18,21.911,22.071,21.345,21.75,921876,0
2002-09-19,21.659,21.736,20.625,20.625,1008896,0
2002-09-20,21.31,21.31,20.304,20.611,1478779,0
2002-09-23,20.611,21.058,20.192,21.03,636196,0
2002-09-24,20.891,21.065,20.59,20.8,674983,0
2002-09-25,20.961,21.834,20.961,21.729,1115669,0
2002-09-26,21.659,22.295,21.638,22.288,827126,0
2002-09-27,22.113,22.204,21.673,21.974,969393,0
2002-09-30,21.974,21.974,21.135,21.24,905989,0
2002-10-01,21.31,21.764,20.814,21.715,2308625,0
2002-10-02,21.715,22.176,21.415,21.708,1042388,0
2002-10-03,21.673,21.988,21.45,21.771,891247,0
2002-10-04,21.771,21.771,18.927,19.787,2001762,0
2002-10-07,19.612,19.612,18.585,18.857,1490802,0
2002-10-08,19.284,19.94,19.018,19.801,890531,0
2002-10-09,19.626,19.626,18.955,19.214,1115669,0
2002-10-10,19.039,19.912,18.969,19.912,1270388,0
2002-10-11,19.808,20.611,19.808,20.339,942056,0
2002-10-14,20.164,20.171,19.633,19.752,613582,0
2002-10-15,19.926,20.562,19.926,20.52,784331,0
2002-10-16,20.346,20.716,19.731,19.899,748980,0
2002-10-17,20.038,20.541,20.038,20.534,767872,0
2002-10-18,20.534,20.863,20.332,20.807,437680,0
2002-10-21,20.786,21.135,20.395,21.016,502372,0
2002-10-22,20.996,21.051,20.052,20.297,751126,0
2002-10-23,20.122,20.471,19.563,20.241,727081,0
2002-10-24,20.192,20.374,19.724,19.843,481190,0
2002-10-25,20.017,20.332,19.773,20.297,541160,0
2002-10-28,20.471,20.562,19.598,19.878,693304,0
2002-10-29,20.961,21.135,20.241,20.485,1471480,0
2002-10-30,20.66,21.03,20.618,20.961,788196,0
2002-10-31,20.961,21.072,20.492,20.849,854749,0
2002-11-01,20.674,20.863,20.471,20.702,815389,0
2002-11-04,20.807,20.898,20.388,20.471,660098,0
2002-11-05,20.646,21.261,20.646,21.079,1062568,0
2002-11-06,21.128,21.589,20.988,21.519,772881,0
2002-11-07,21.303,21.303,20.863,20.947,973831,0
2002-11-08,20.891,20.961,20.548,20.877,560339,0
2002-11-11,20.835,20.835,20.122,20.478,678418,0
2002-11-12,20.374,21.114,20.367,21.002,617589,0
2002-11-13,20.926,21.156,20.471,20.891,609288,0
2002-11-14,21.065,21.1,20.646,20.821,526848,0
2002-11-15,20.716,20.961,20.639,20.814,701318,0
2002-11-18,20.856,20.912,20.597,20.604,587533,0
2002-11-19,20.716,20.849,20.625,20.807,667254,0
2002-11-20,20.646,21.254,20.611,20.849,744542,0
2002-11-21,20.912,21.135,20.499,20.646,1246629,0
2002-11-22,20.611,21.149,20.59,21.149,672264,0
2002-11-25,21.03,21.345,20.793,21.03,1517996,0
2002-11-26,20.926,21.142,20.849,20.94,1208271,0
2002-11-27,20.926,21.247,20.905,21.037,691156,0
2002-11-29,20.863,20.996,20.681,20.688,229718,0
2002-12-02,20.821,20.961,20.367,20.423,755850,0
2002-12-03,20.402,20.555,20.283,20.374,549461,0
2002-12-04,20.304,20.381,20.052,20.262,591397,0
2002-12-05,20.276,20.339,19.982,20.038,453138,0
2002-12-06,19.899,20.262,19.899,20.087,489778,0
2002-12-09,19.912,20.087,19.808,19.857,703322,0
2002-12-10,19.926,20.192,19.808,20.052,577657,0
2002-12-11,20.017,20.262,19.975,20.227,441401,0
2002-12-12,20.157,20.548,20.115,20.311,452994,0
2002-12-13,20.192,20.297,19.968,20.087,335774,0
2002-12-16,20.185,20.297,19.982,20.22,607284,0
2002-12-17,20.122,20.395,19.885,19.892,968678,0
2002-12-18,19.843,19.982,19.535,19.654,478900,0
2002-12-19,19.654,19.654,18.026,18.166,2628942,0
2002-12-20,18.166,18.201,16.929,17.628,3098109,0
2002-12-23,19.004,19.074,18.34,19.039,2600173,0
2002-12-24,18.934,19.214,18.899,19.011,752987,0
2002-12-26,19.011,19.822,19.011,19.57,1004746,0
2002-12-27,19.563,19.647,19.479,19.507,1218719,0
2002-12-30,19.493,19.605,19.493,19.528,807088,0
2002-12-31,19.493,19.64,19.458,19.493,943773,0
2003-01-02,19.598,20.15,19.458,19.975,899977,0
2003-01-03,20.15,20.15,19.661,19.738,693303,0
2003-01-06,19.759,20.367,19.752,20.192,1459314,0
2003-01-07,20.157,20.402,20.136,20.227,1047254,0
2003-01-08,20.122,20.122,19.354,19.368,705326,0
2003-01-09,19.493,19.745,19.493,19.661,793492,0
2003-01-10,19.382,19.696,19.382,19.64,609145,0
2003-01-13,19.493,19.5,18.194,18.278,3455352,0
2003-01-14,17.991,17.991,17.551,17.726,2909325,0
2003-01-15,17.816,17.83,17.397,17.677,1874523,0
2003-01-16,17.292,17.677,17.25,17.537,1499390,0
2003-01-17,17.481,17.67,17.327,17.446,1108798,0
2003-01-21,16.768,17.188,16.475,16.699,2187541,0
2003-01-22,16.594,16.699,16.147,16.3,1266810,0
2003-01-23,16.454,16.594,16.14,16.573,1255646,0
2003-01-24,16.643,16.643,15.86,16.028,1105936,0
2003-01-27,15.853,16.831,15.692,16.44,2041838,0
2003-01-28,16.538,16.559,16.077,16.391,1210990,0
2003-01-29,16.419,17.258,16.251,17.041,1315044,0
2003-01-30,16.559,17.446,16.559,17.195,2016934,0
2003-01-31,17.104,17.607,16.873,17.048,1147299,0
2003-02-03,17.09,17.747,17.09,17.579,1539751,0
2003-02-04,17.593,17.747,17.23,17.677,1595141,0
2003-02-05,17.886,18.299,17.775,18.208,2362154,0
2003-02-06,18.082,18.347,17.816,18.11,1499962,0
2003-02-07,18.18,18.292,17.956,18.103,1168625,0
2003-02-10,18.103,18.166,17.362,17.628,1781491,0
2003-02-11,17.467,17.502,17.02,17.355,2206719,0
2003-02-12,17.216,17.467,17.048,17.327,1486938,0
2003-02-13,17.327,17.572,17.223,17.558,1651962,0
2003-02-14,17.509,17.607,17.411,17.446,1614176,0
2003-02-18,17.586,18.089,17.572,17.928,1094343,0
2003-02-19,17.928,17.928,17.502,17.781,1106651,0
2003-02-20,17.886,18.201,17.712,18.061,1185371,0
2003-02-21,18.41,18.522,18.131,18.431,899119,0
2003-02-24,18.34,18.424,18.061,18.18,1144437,0
2003-02-25,18.173,18.424,18.04,18.347,698742,0
2003-02-26,18.347,18.543,18.166,18.229,1609311,0
2003-02-27,18.264,18.459,18.215,18.271,544309,0
2003-02-28,18.375,18.55,18.278,18.55,2957988,0
2003-03-03,18.62,18.83,18.438,18.466,517687,0
2003-03-04,18.34,18.431,17.963,18.152,1215857,0
2003-03-05,18.278,18.285,17.837,18.019,1697762,0
2003-03-06,18.026,18.257,17.698,17.775,1728964,0
2003-03-07,17.565,17.984,17.551,17.886,1003744,0
2003-03-10,17.712,17.914,17.642,17.768,1322915,0
2003-03-11,17.837,18.026,17.712,17.747,847450,0
2003-03-12,17.642,17.872,17.635,17.781,1097492,0
2003-03-13,18.026,18.34,18.012,18.145,910998,0
2003-03-14,18.194,18.306,18.061,18.103,1024067,0
2003-03-17,17.928,18.683,17.837,18.613,1099065,0
2003-03-18,18.788,18.823,18.459,18.55,1496384,0
2003-03-19,18.585,18.62,17.872,18.131,2787668,0
2003-03-20,18.131,18.166,17.942,18.04,2198704,0
2003-03-21,18.166,18.264,18.047,18.047,2049137,0
2003-03-24,18.222,18.222,17.663,17.879,1611457,0
2003-03-25,17.914,18.019,17.851,17.921,937191,0
2003-03-26,17.886,18.131,17.851,17.956,728512,0
2003-03-27,17.851,18.019,17.788,17.858,607571,0
2003-03-28,17.607,17.858,17.6,17.705,536008,0
2003-03-31,17.621,17.928,17.334,17.809,879510,0
2003-04-01,17.733,18.082,17.586,17.879,553326,0
2003-04-02,17.928,18.319,17.921,18.236,982132,0
2003-04-03,18.257,18.313,18.04,18.285,697025,0
2003-04-04,18.319,18.424,18.089,18.194,556188,0
2003-04-07,18.368,18.725,18.368,18.515,806659,0
2003-04-08,18.473,18.564,18.18,18.424,372271,0
2003-04-09,18.41,18.41,18.019,18.047,508527,0
2003-04-10,18.047,18.445,17.858,18.424,704753,0
2003-04-11,18.564,18.725,18.194,18.278,544023,0
2003-04-14,18.452,18.864,18.319,18.774,735382,0
2003-04-15,18.774,18.948,18.585,18.885,663962,0
2003-04-16,18.92,19.039,18.487,18.536,949928,0
2003-04-17,18.655,18.962,18.655,18.851,560053,0
2003-04-21,18.955,19.214,18.795,19.2,659812,0
2003-04-22,19.27,19.633,19.053,19.402,886809,0
2003-04-23,19.563,19.78,19.493,19.563,3047156,0
2003-04-24,19.57,19.996,19.542,19.892,908422,0
2003-04-25,19.563,19.961,19.549,19.78,814387,0
2003-04-28,19.64,20.192,19.633,19.912,413921,0
2003-04-29,19.808,20.122,19.773,19.926,768587,0
2003-04-30,19.926,20.332,19.794,20.136,722931,0
2003-05-01,20.094,20.192,19.738,20.115,587104,0
2003-05-02,20.185,20.402,20.017,20.402,709190,0
2003-05-05,20.471,20.576,20.22,20.471,647216,0
2003-05-06,20.541,20.583,20.192,20.262,972399,0
2003-05-07,20.248,20.262,19.843,19.912,946063,0
2003-05-08,19.912,19.912,19.416,19.521,1137424,0
2003-05-09,19.626,19.661,19.423,19.563,1294004,0
2003-05-12,19.633,19.731,19.493,19.577,1952241,0
2003-05-13,19.577,19.668,19.465,19.598,1525868,0
2003-05-14,19.633,19.668,19.472,19.612,1031797,0
2003-05-15,19.577,20.213,19.577,19.878,2057582,0
2003-05-16,19.912,20.143,19.843,19.947,1713220,0
2003-05-19,19.954,20.094,19.773,19.857,777747,0
2003-05-20,19.912,20.122,19.843,20.003,1079314,0
2003-05-21,20.611,21.533,20.478,21.366,3762357,0
2003-05-22,21.317,21.939,21.31,21.61,1666275,0
2003-05-23,21.61,21.778,21.394,21.659,1018629,0
2003-05-27,21.659,22.078,21.554,21.953,1065575,0
2003-05-28,22.009,22.204,21.694,21.82,1181649,0
2003-05-29,21.68,22.029,21.68,21.771,869778,0
2003-05-30,21.841,22.288,21.75,22.204,732520,0
2003-06-02,22.253,22.351,21.995,22.064,1153597,0
2003-06-03,21.89,22.302,21.89,22.183,752558,0
2003-06-04,22.113,22.463,22.113,22.344,906275,0
2003-06-05,22.33,22.351,22.127,22.204,853175,0
2003-06-06,22.288,22.344,22.085,22.155,1136422,0
2003-06-09,22.113,22.113,21.806,21.911,948068,0
2003-06-10,21.974,22.183,21.841,22.064,953650,0
2003-06-11,21.995,21.995,21.589,21.848,993725,0
2003-06-12,21.31,21.764,21.31,21.729,1165763,0
2003-06-13,21.659,21.827,21.506,21.701,541017,0
2003-06-16,21.771,22.253,21.673,22.169,629039,0
2003-06-17,22.19,22.197,21.876,22.05,465875,0
2003-06-18,21.981,22.057,21.68,21.953,451420,0
2003-06-19,21.911,21.939,21.589,21.708,584241,0
2003-06-20,21.722,21.869,21.624,21.806,1101069,0
2003-06-23,21.736,21.834,21.617,21.792,820971,0
2003-06-24,21.722,22.092,21.722,22.029,1050117,0
2003-06-25,21.981,22.218,21.925,22.044,895254,0
2003-06-26,22.183,22.288,22.002,22.176,658237,0
2003-06-27,22.078,22.176,21.876,21.974,454139,0
2003-06-30,21.974,22.218,21.862,21.939,1254644,0
2003-07-01,22.009,22.099,21.436,22.099,582524,0
2003-07-02,22.148,22.211,21.897,22.044,624173,0
2003-07-03,22.044,22.044,21.848,21.953,505522,0
2003-07-07,21.946,22.421,21.946,22.379,851457,0
2003-07-08,22.358,23.161,22.351,23.105,1362417,0
2003-07-09,23.105,23.371,22.987,23.203,1391473,0
2003-07-10,23.098,23.182,22.686,22.847,627179,0
2003-07-11,22.882,23.685,22.882,23.581,1186229,0
2003-07-14,23.65,23.671,23.336,23.42,907277,0
2003-07-15,23.35,23.371,22.966,23.077,651224,0
2003-07-16,23.252,23.399,23.154,23.336,731232,0
2003-07-17,23.266,23.406,23.057,23.182,568210,0
2003-07-18,23.357,23.476,23.001,23.476,552181,0
2003-07-21,23.636,23.636,23.14,23.378,379570,0
2003-07-22,23.65,23.65,23.126,23.615,569785,0
2003-07-23,23.441,23.804,23.301,23.804,729657,0
2003-07-24,23.86,24.077,23.762,23.993,1214139,0
2003-07-25,23.944,24.209,23.741,24.202,668972,0
2003-07-28,24.202,24.209,23.56,23.748,719924,0
2003-07-29,23.825,23.902,23.72,23.874,609718,0
2003-07-30,23.93,24.098,23.678,24,557477,0
2003-07-31,24.105,24.349,23.72,23.93,1043820,0
2003-08-01,24,24.384,23.888,24.258,732376,0
2003-08-04,24,24.105,23.685,23.937,699457,0
2003-08-05,23.93,24.14,22.707,23.853,1566086,0
2003-08-06,23.783,23.986,23.72,23.832,654945,0
2003-08-07,23.657,23.993,23.462,23.65,690870,0
2003-08-08,23.65,23.853,23.49,23.79,745401,0
2003-08-11,23.72,23.804,23.315,23.483,531141,0
2003-08-12,23.322,23.525,23.315,23.392,718780,0
2003-08-13,23.231,23.441,23.092,23.336,926027,0
2003-08-14,23.343,23.371,23.196,23.315,821115,0
2003-08-15,23.441,23.93,23.441,23.623,473604,0
2003-08-18,23.86,24.202,23.72,24.14,1174064,0
2003-08-19,24.195,24.629,24.14,24.412,1030651,0
2003-08-20,24.342,24.447,24.181,24.209,459578,0
2003-08-21,24.084,24.768,24.084,24.733,776746,0
2003-08-22,24.768,24.943,24.37,24.384,539872,0
2003-08-25,24.349,24.664,24.244,24.664,600700,0
2003-08-26,24.629,24.678,24.384,24.636,936474,0
2003-08-27,24.705,25.153,24.664,25.083,1134705,0
2003-08-28,25.09,25.467,24.887,25.348,842011,0
2003-08-29,25.397,25.781,25.299,25.698,713484,0
2003-09-02,25.837,26.522,25.726,26.48,1718945,0
2003-09-03,26.487,26.69,26.375,26.424,1025785,0
2003-09-04,26.564,26.739,26.515,26.515,734810,0
2003-09-05,26.34,26.445,26.089,26.173,543736,0
2003-09-08,26.089,26.599,26.089,26.298,465732,0
2003-09-09,26.298,26.585,26.089,26.201,713198,0
2003-09-10,26.131,26.138,25.788,25.998,783472,0
2003-09-11,25.956,26.026,25.684,25.747,604708,0
2003-09-12,25.747,26.229,25.453,26.117,833137,0
2003-09-15,26.285,26.305,25.886,26.305,703036,0
2003-09-16,26.166,26.298,26.04,26.187,715774,0
2003-09-17,26.236,26.27,26.005,26.166,369695,0
2003-09-18,26.201,26.613,26.096,26.508,744542,0
2003-09-19,26.585,26.69,26.417,26.69,942629,0
2003-09-22,26.725,26.725,26.131,26.438,556904,0
2003-09-23,26.375,26.473,26.005,26.117,716919,0
2003-09-24,26.187,26.236,25.474,25.586,595834,0
2003-09-25,25.677,25.684,25.299,25.537,1281265,0
2003-09-26,25.432,25.684,25.104,25.467,665680,0
2003-09-29,25.474,25.502,25.229,25.46,635480,0
2003-09-30,25.46,26.082,25.292,25.691,840294,0
2003-10-01,25.781,26.222,25.677,26.075,1200685,0
2003-10-02,26.236,26.34,26.04,26.326,512248,0
2003-10-03,26.382,26.543,26.215,26.375,538154,0
2003-10-06,26.375,26.41,26.187,26.27,297559,0
2003-10-07,26.236,26.326,25.956,26.291,335631,0
2003-10-08,26.305,26.305,25.684,25.921,734237,0
2003-10-09,25.956,26.04,25.781,25.844,709906,0
2003-10-10,25.844,25.851,25.781,25.781,379141,0
2003-10-13,25.816,26.131,25.816,26.061,466305,0
2003-10-14,25.991,26.061,25.858,26.012,477325,0
2003-10-15,25.991,26.222,25.802,25.956,625176,0
2003-10-16,25.921,26.103,25.865,25.886,535578,0
2003-10-17,25.851,25.921,25.481,25.502,476324,0
2003-10-20,25.502,25.781,25.495,25.726,737958,0
2003-10-21,25.747,25.754,25.418,25.684,553612,0
2003-10-22,25.397,25.53,24.992,25.327,1041099,0
2003-10-23,25.153,25.202,24.964,25.076,719352,0
2003-10-24,25.013,25.39,24.964,25.264,694735,0
2003-10-27,25.264,25.872,25.264,25.628,600414,0
2003-10-28,25.537,25.607,25.313,25.509,846305,0
2003-10-29,25.439,25.586,25.327,25.509,604851,0
2003-10-30,25.572,25.607,25.397,25.509,633333,0
2003-10-31,25.537,25.754,25.537,25.712,412060,0
2003-11-03,25.712,26.417,25.712,26.34,858614,0
2003-11-04,26.166,26.864,26.166,26.711,881800,0
2003-11-05,26.62,27.032,26.55,26.676,504376,0
2003-11-06,26.69,26.746,26.354,26.739,394026,0
2003-11-07,26.795,27.207,26.585,27.004,630614,0
2003-11-10,26.788,26.934,26.305,26.305,1016482,0
2003-11-11,26.69,26.997,26.131,26.27,1034659,0
2003-11-12,25.677,25.921,25.034,25.509,3207743,0
2003-11-13,25.572,25.9,25.572,25.691,1613032,0
2003-11-14,25.642,26.194,25.6,25.677,1285846,0
2003-11-17,25.502,25.53,25.195,25.425,1678870,0
2003-11-18,25.397,25.684,25.397,25.502,1059849,0
2003-11-19,25.537,26.026,25.537,25.963,1075593,0
2003-11-20,25.907,26.368,25.865,25.935,1005890,0
2003-11-21,25.991,26.236,25.767,25.942,721356,0
2003-11-24,25.851,26.375,25.851,26.222,1151736,0
2003-11-25,26.27,26.662,26.194,26.48,800075,0
2003-11-26,26.473,26.55,26.333,26.466,430237,0
2003-11-28,26.48,26.627,26.445,26.473,290546,0
2003-12-01,26.864,27.172,26.836,27.004,953077,0
2003-12-02,26.997,27.053,26.802,26.878,391021,0
2003-12-03,26.969,27.039,26.215,26.361,1157891,0
2003-12-04,26.201,26.55,26.18,26.529,521552,0
2003-12-05,26.501,26.69,26.305,26.375,663246,0
2003-12-08,26.41,26.606,26.41,26.515,417213,0
2003-12-09,26.62,26.69,26.361,26.452,465732,0
2003-12-10,26.41,26.62,26.41,26.557,670976,0
2003-12-11,26.382,26.725,26.382,26.62,605853,0
2003-12-12,26.445,26.529,26.236,26.236,416783,0
2003-12-15,26.69,26.69,26.18,26.18,493356,0
2003-12-16,26.18,26.326,26.04,26.166,559480,0
2003-12-17,26.131,26.229,25.851,25.991,903412,0
2003-12-18,26.131,26.634,26.026,26.592,708618,0
2003-12-19,26.515,26.529,25.851,26.033,1104361,0
2003-12-22,26.187,26.187,25.76,25.921,1163330,0
2003-12-23,25.991,26.243,25.977,26.089,937333,0
2003-12-24,26.131,26.236,26.026,26.208,385152,0
2003-12-26,26.208,26.494,26.208,26.375,258343,0
2003-12-29,26.375,26.725,26.361,26.648,506094,0
2003-12-30,26.431,26.522,26.138,26.375,599556,0
2003-12-31,26.236,26.445,26.082,26.243,329334,0
2004-01-02,26.166,26.438,25.747,25.76,803224,0
2004-01-05,25.809,26.305,25.809,26.285,546455,0
2004-01-06,26.131,26.312,25.935,26.201,654086,0
2004-01-07,26.166,26.173,25.754,25.795,681710,0
2004-01-08,25.956,26.019,25.83,25.893,1048542,0
2004-01-09,25.942,26.494,25.935,26.305,988143,0
2004-01-12,26.152,26.208,25.921,26.061,712196,0
2004-01-13,25.984,26.41,25.942,26.41,892964,0
2004-01-14,26.55,26.781,26.55,26.739,784904,0
2004-01-15,26.739,26.739,26.452,26.578,837574,0
2004-01-16,26.201,26.431,25.299,26.18,1877672,0
2004-01-20,26.166,26.452,26.04,26.201,731374,0
2004-01-21,26.166,26.808,26.061,26.808,848738,0
2004-01-22,26.843,27.067,26.201,26.557,1326779,0
2004-01-23,26.445,27.109,26.41,26.913,643209,0
2004-01-26,29.512,30.463,29.345,29.974,5625860,0
2004-01-27,29.799,30.518,29.659,29.855,1338230,0
2004-01-28,29.799,30.26,29.582,29.603,1290855,0
2004-01-29,29.603,29.624,28.751,29.275,1779917,0
2004-01-30,28.96,29.156,28.751,28.988,1175065,0
2004-02-02,29.24,29.31,29.037,29.17,1438275,0
2004-02-03,29.24,29.666,29.135,29.666,1249348,0
2004-02-04,29.764,29.869,29.45,29.568,1346388,0
2004-02-05,29.799,29.988,29.45,29.729,1010900,0
2004-02-06,29.694,30.022,29.512,29.988,496075,0
2004-02-09,29.918,29.953,29.638,29.827,989288,0
2004-02-10,29.939,30.043,29.708,30.043,775028,0
2004-02-11,29.974,30.91,29.897,30.896,903841,0
2004-02-12,30.917,31.399,30.784,31.231,1053981,0
2004-02-13,31.371,31.448,31.182,31.42,870064,0
2004-02-17,31.406,31.441,31.196,31.42,479186,0
2004-02-18,31.441,31.65,31.336,31.378,450990,0
2004-02-19,31.371,31.553,31.301,31.371,534433,0
2004-02-20,31.301,31.643,31.238,31.622,566637,0
2004-02-23,31.86,31.86,31.357,31.657,1013620,0
2004-02-24,31.776,32.335,31.615,32.028,1384603,0
2004-02-25,32.14,32.14,31.895,32.056,503518,0
2004-02-26,32.063,32.475,32,32.433,552610,0
2004-02-27,32.573,32.796,32.307,32.608,606426,0
2004-03-01,32.608,32.782,32.349,32.782,664535,0
2004-03-02,32.733,32.824,32.335,32.426,594546,0
2004-03-03,32.209,32.517,31.832,32.398,450132,0
2004-03-04,32.398,32.636,32.279,32.594,423224,0
2004-03-05,32.454,33.188,32.454,33.153,506810,0
2004-03-08,33.397,33.453,32.747,32.782,348655,0
2004-03-09,32.712,32.817,32.251,32.426,551608,0
2004-03-10,32.349,32.489,32.098,32.14,791631,0
2004-03-11,31.755,31.839,31.455,31.525,674983,0
2004-03-12,31.525,31.685,31.05,31.636,627179,0
2004-03-15,31.581,31.65,31.119,31.21,518832,0
2004-03-16,31.266,31.406,31.036,31.259,550893,0
2004-03-17,31.245,31.546,31.008,31.462,493069,0
2004-03-18,31.469,31.553,31.105,31.371,452422,0
2004-03-19,31.196,31.671,31.154,31.511,660956,0
2004-03-22,31.511,31.511,30.777,30.966,544309,0
2004-03-23,31.252,31.413,31.133,31.252,560911,0
2004-03-24,31.043,31.217,30.526,30.742,497507,0
2004-03-25,30.882,32.125,30.812,32.035,654516,0
2004-03-26,31.895,31.895,31.497,31.553,665394,0
2004-03-29,31.371,31.776,31.056,31.685,662388,0
2004-03-30,31.685,32.468,31.65,32.433,482478,0
2004-03-31,32.489,32.754,32.188,32.622,526704,0
2004-04-01,32.691,32.964,32.461,32.684,494644,0
2004-04-02,32.733,32.901,32.314,32.705,599699,0
2004-04-05,32.768,33.041,32.461,32.789,555329,0
2004-04-06,32.559,32.838,32.314,32.349,726794,0
2004-04-07,32.356,32.615,32.174,32.258,537725,0
2004-04-08,32.349,32.594,32.14,32.349,308008,0
2004-04-12,32.349,32.747,31.93,32.14,420075,0
2004-04-13,32.454,32.524,31.825,31.832,276663,0
2004-04-14,31.832,32.279,31.678,31.93,399322,0
2004-04-15,32,32.65,32,32.594,486199,0
2004-04-16,32.524,33.726,32.489,33.607,937762,0
2004-04-19,33.607,33.816,33.013,33.104,654659,0
2004-04-20,33.104,33.104,32.398,32.44,687864,0
2004-04-21,32.14,32.384,31.86,32.216,433673,0
2004-04-22,32.349,32.978,32.202,32.838,475608,0
2004-04-23,32.838,33.188,32.384,33.118,411631,0
2004-04-26,32.943,33.299,32.433,32.866,369981,0
2004-04-27,32.866,33.264,32.663,32.908,566923,0
2004-04-28,32.559,32.559,28.674,29.296,3516180,0
2004-04-29,29.296,30.078,29.191,29.645,1551201,0
2004-04-30,29.645,30.358,29.645,30.253,1191811,0
2004-05-03,30.113,30.917,30.106,30.581,918297,0
2004-05-04,30.777,31.273,30.672,31.036,1028647,0
2004-05-05,30.952,31.084,30.693,30.777,781612,0
2004-05-06,30.777,30.812,30.064,30.407,866915,0
2004-05-07,30.337,30.637,30.134,30.211,789340,0
2004-05-10,29.869,30.043,29.352,29.589,928173,0
2004-05-11,29.764,30.379,29.638,30.253,730230,0
2004-05-12,30.078,30.218,29.429,29.897,1120249,0
2004-05-13,29.757,30.358,29.757,30.057,633906,0
2004-05-14,30.078,30.756,29.736,30.533,790629,0
2004-05-17,30.358,30.714,30.316,30.539,759713,0
2004-05-18,30.539,30.651,30.442,30.498,656663,0
2004-05-19,30.672,30.938,30.616,30.707,851600,0
2004-05-20,30.714,30.868,30.463,30.742,547171,0
2004-05-21,30.183,30.609,29.834,30.141,1623194,0
2004-05-24,30.183,30.505,30.029,30.225,1057845,0
2004-05-25,30.05,30.672,29.995,30.567,1162471,0
2004-05-26,30.393,31.126,30.386,31.105,985710,0
2004-05-27,31.105,31.602,31.105,31.441,1142862,0
2004-05-28,31.441,32.146,31.35,31.685,2215736,0
2004-06-01,31.65,32.07,31.406,31.657,1183797,0
2004-06-02,31.72,31.895,31.546,31.671,1158320,0
2004-06-03,31.581,31.79,31.35,31.35,986283,0
2004-06-04,31.427,31.511,30.903,31.245,1334509,0
2004-06-07,31.371,31.497,31.28,31.406,835571,0
2004-06-08,31.406,31.56,31.336,31.42,1083751,0
2004-06-09,31.371,31.455,30.854,30.959,1456738,0
2004-06-10,30.959,31.091,30.798,30.875,885522,0
2004-06-14,30.882,31.036,30.826,30.868,682855,0
2004-06-15,30.861,31.441,30.812,31.238,635194,0
2004-06-16,31.077,31.35,31.077,31.231,403329,0
2004-06-17,31.091,31.65,31.056,31.511,792776,0
2004-06-18,31.406,31.608,31.189,31.385,573792,0
2004-06-21,31.336,31.476,31.091,31.119,503804,0
2004-06-22,31.392,31.511,31.175,31.441,630327,0
2004-06-23,31.441,31.783,31.378,31.755,535721,0
2004-06-24,31.79,32.035,31.532,31.546,692731,0
2004-06-25,31.685,31.734,31.399,31.511,850742,0
2004-06-28,31.511,31.567,31.301,31.357,604565,0
2004-06-29,31.427,31.56,31.357,31.483,1176067,0
2004-06-30,31.525,31.567,31.406,31.441,979269,0
2004-07-01,31.392,31.469,31.273,31.385,1058991,0
2004-07-02,31.385,31.385,31.022,31.112,356098,0
2004-07-06,30.938,31.231,30.826,31.084,477039,0
2004-07-07,31.056,31.252,31.015,31.168,670546,0
2004-07-08,31.126,31.196,30.4,30.512,494500,0
2004-07-09,30.567,31.064,30.567,31.043,723502,0
2004-07-12,30.987,31.064,30.623,30.875,387442,0
2004-07-13,31.091,31.294,30.994,31.126,505235,0
2004-07-14,31.071,31.427,30.924,31.168,490207,0
2004-07-15,31.091,31.434,31.064,31.378,378999,0
2004-07-16,31.378,31.511,31.098,31.112,336919,0
2004-07-19,31.161,31.42,31.133,31.406,403329,0
2004-07-20,31.336,31.567,31.336,31.441,632904,0
2004-07-21,31.434,31.72,31.008,31.036,750697,0
2004-07-22,31.043,31.231,30.812,31.043,688723,0
2004-07-23,30.938,30.994,30.672,30.868,923879,0
2004-07-26,30.917,31.126,30.693,30.84,725793,0
2004-07-27,30.742,31.364,30.742,31.364,770735,0
2004-07-28,30.484,30.484,27.416,27.479,3933966,0
2004-07-29,27.472,27.996,26.34,26.725,2696640,0
2004-07-30,26.732,26.906,26.494,26.62,2020226,0
2004-08-02,26.55,27.011,26.41,26.69,1931202,0
2004-08-03,26.69,26.955,26.424,26.585,1460030,0
2004-08-04,26.613,26.899,26.508,26.788,1159608,0
2004-08-05,26.655,26.864,26.417,26.431,1054267,0
2004-08-06,26.375,26.375,25.921,26.27,1259510,0
2004-08-09,26.236,26.753,26.236,26.634,884090,0
2004-08-10,26.34,26.892,26.34,26.767,840723,0
2004-08-11,26.76,27.381,26.557,27.326,1989597,0
2004-08-12,27.326,27.612,27.025,27.158,1133703,0
2004-08-13,27.333,27.626,27.333,27.528,862049,0
2004-08-16,27.388,27.912,27.388,27.626,1013047,0
2004-08-17,27.493,27.933,27.486,27.752,678848,0
2004-08-18,27.752,28.478,27.535,28.478,946063,0
2004-08-19,28.478,28.478,28.122,28.122,900550,0
2004-08-20,27.94,28.639,27.94,28.611,638057,0
2004-08-23,28.576,28.8,28.541,28.681,886094,0
2004-08-24,28.688,28.94,28.681,28.751,890674,0
2004-08-25,28.751,28.821,28.471,28.66,780038,0
2004-08-26,28.702,29.058,28.653,28.723,805657,0
2004-08-27,28.611,28.912,28.611,28.772,757281,0
2004-08-30,28.995,29.114,28.695,28.716,967533,0
2004-08-31,28.751,28.898,28.604,28.884,994011,0
2004-09-01,28.821,29.233,28.821,29.135,814960,0
2004-09-02,28.995,29.617,28.995,29.568,718636,0
2004-09-03,29.415,29.526,29.317,29.359,759427,0
2004-09-07,29.366,29.617,29.366,29.485,821115,0
2004-09-08,29.554,29.757,29.498,29.652,837145,0
2004-09-09,29.792,29.974,29.771,29.953,922305,0
2004-09-10,30.029,30.134,29.869,30.078,674554,0
2004-09-13,30.016,30.442,29.932,30.421,891247,0
2004-09-14,30.358,30.533,30.232,30.414,1036090,0
2004-09-15,30.379,30.421,30.078,30.253,649363,0
2004-09-16,30.337,30.533,30.337,30.428,629612,0
2004-09-17,30.393,30.693,29.883,30.484,909423,0
2004-09-20,30.463,30.533,30.288,30.393,1591133,0
2004-09-21,30.393,30.595,30.358,30.595,774598,0
2004-09-22,30.421,30.749,30.316,30.567,1298869,0
2004-09-23,30.428,30.784,30.428,30.567,1231028,0
2004-09-24,30.602,31.881,30.602,31.469,2404949,0
2004-09-27,31.441,31.539,31.301,31.42,1029364,0
2004-09-28,31.427,31.755,31.413,31.574,815819,0
2004-09-29,31.476,31.937,31.462,31.846,424369,0
2004-09-30,31.916,32.391,31.909,32.209,859043,0
2004-10-01,32.279,32.384,32.035,32.244,642493,0
2004-10-04,32.279,32.65,32.23,32.272,649936,0
2004-10-05,32.405,32.405,31.818,31.86,663390,0
2004-10-06,31.713,32.244,31.678,32.195,518403,0
2004-10-07,32.195,32.23,31.93,32.049,293123,0
2004-10-08,31.909,32.181,31.909,32.14,586531,0
2004-10-11,32.105,32.258,32,32.202,334772,0
2004-10-12,32.028,32.125,31.762,31.923,639059,0
2004-10-13,31.93,32.035,31.434,31.546,703751,0
2004-10-14,31.518,31.615,31.385,31.42,749266,0
2004-10-15,31.441,32.035,31.441,31.965,686147,0
2004-10-18,31.895,32.461,31.525,32.405,721928,0
2004-10-19,32.349,32.726,32.007,32.23,752558,0
2004-10-20,32.105,32.384,31.692,31.93,536723,0
2004-10-21,32,32.461,31.825,32.14,712625,0
2004-10-22,31.895,32.356,31.65,31.776,322463,0
2004-10-25,31.476,32.049,31.441,31.79,583668,0
2004-10-26,31.895,31.965,31.622,31.741,490207,0
2004-10-27,31.748,32.258,31.49,32.195,801650,0
2004-10-28,32.195,32.691,32.174,32.691,1336082,0
2004-10-29,32.663,32.775,32.084,32.44,682569,0
2004-11-01,32.244,32.67,32.112,32.58,517687,0
2004-11-02,32.58,33.013,32.566,32.733,759713,0
2004-11-03,32.559,32.566,31.147,31.469,2990764,0
2004-11-04,31.022,31.329,30.463,31.189,2854651,0
2004-11-05,31.441,31.762,31.364,31.678,1348392,0
2004-11-08,31.65,32.112,31.469,31.993,936760,0
2004-11-09,31.86,32.063,31.72,31.944,573792,0
2004-11-10,31.916,32.014,31.434,31.622,1072874,0
2004-11-11,31.93,32.51,31.678,32.426,627751,0
2004-11-12,31.895,32.482,31.685,32.391,522124,0
2004-11-15,32.279,32.482,32.14,32.314,438109,0
2004-11-16,32.035,32.307,32.007,32.188,599269,0
2004-11-17,32.489,32.712,32.468,32.559,355669,0
2004-11-18,32.489,32.629,32.426,32.454,491639,0
2004-11-19,32.454,32.552,32.314,32.419,577371,0
2004-11-22,32.384,32.747,32.384,32.74,328475,0
2004-11-23,32.74,32.929,32.524,32.922,376708,0
2004-11-24,32.922,33.062,32.845,32.978,172181,0
2004-11-26,32.943,33.083,32.894,32.978,75141,0
2004-11-29,33.048,33.048,32.517,32.838,1537461,0
2004-11-30,32.768,32.768,32.496,32.629,404904,0
2004-12-01,32.775,34.11,32.775,33.956,984851,0
2004-12-02,33.642,34.284,33.642,34.096,860189,0
2004-12-03,34.089,34.403,34.033,34.236,506666,0
2004-12-06,34.236,34.396,33.977,33.991,522983,0
2004-12-07,33.886,34.277,33.886,34.04,499511,0
2004-12-08,34.04,34.243,34.04,34.229,382433,0
2004-12-09,34.166,34.354,33.837,34.312,608715,0
2004-12-10,34.236,34.354,34.026,34.249,351660,0
2004-12-13,34.061,34.117,33.439,33.642,831706,0
2004-12-14,33.67,34.34,33.509,34.159,765295,0
2004-12-15,34.012,34.515,33.998,34.361,408339,0
2004-12-16,34.187,34.585,34.187,34.48,619594,0
2004-12-17,34.131,34.613,34.082,34.508,535578,0
2004-12-20,34.508,34.85,34.438,34.829,613439,0
2004-12-21,34.774,34.864,34.725,34.85,609718,0
2004-12-22,34.725,34.92,34.704,34.885,394313,0
2004-12-23,34.92,34.934,34.655,34.746,654086,0
2004-12-27,34.885,34.885,34.34,34.417,262207,0
2004-12-28,34.375,34.711,34.291,34.585,308294,0
2004-12-29,34.585,34.585,34.18,34.236,1187231,0
2004-12-30,34.236,34.487,34.18,34.459,657092,0
2004-12-31,34.438,34.836,34.326,34.718,596979,0
2005-01-03,34.445,34.676,33.781,33.781,1139141,0
2005-01-04,33.851,34.075,33.698,33.851,1119103,0
2005-01-05,33.844,33.921,33.677,33.732,759427,0
2005-01-06,33.691,34.04,33.684,33.844,985137,0
2005-01-07,33.879,34.089,33.677,33.921,725650,0
2005-01-10,33.816,34.466,33.816,34.131,533861,0
2005-01-11,34.026,34.333,34.026,34.166,735955,0
2005-01-12,34.131,34.424,34.131,34.424,502803,0
2005-01-13,34.424,34.585,34.187,34.236,852030,0
2005-01-14,34.236,34.585,34.215,34.361,624603,0
2005-01-18,34.431,34.431,34.145,34.201,576942,0
2005-01-19,34.131,34.403,34.089,34.18,455999,0
2005-01-20,34.11,34.291,33.991,34.026,912429,0
2005-01-21,33.921,34.34,33.921,33.935,914863,0
2005-01-24,33.9,33.998,33.537,33.607,1628060,0
2005-01-25,34.284,39.015,34.277,38.567,6797919,0
2005-01-26,38.539,38.602,37.869,37.939,3235939,0
2005-01-27,37.415,37.729,36.898,36.939,3163231,0
2005-01-28,37.17,37.415,36.786,37.03,3942124,0
2005-01-31,37.03,40.454,37.023,39.553,5386839,0
2005-02-01,39.553,40.985,39.329,40.677,3360316,0
2005-02-02,40.67,41.558,40.524,41.516,2360437,0
2005-02-03,41.921,42.096,40.74,41.208,3360459,0
2005-02-04,41.208,41.809,41.083,41.809,1499390,0
2005-02-07,41.711,41.921,41.418,41.586,833137,0
2005-02-08,41.662,42.466,41.649,42.256,1332219,0
2005-02-09,42.075,42.235,41.048,41.111,1436271,0
2005-02-10,41.222,41.264,40.915,41.222,983563,0
2005-02-11,41.222,41.222,40.482,41.215,876218,0
2005-02-14,41.222,42.215,41.097,42.152,1221725,0
2005-02-15,42.054,42.564,41.851,42.319,893537,0
2005-02-16,42.396,42.445,41.711,41.921,633906,0
2005-02-17,42.096,42.228,41.362,41.656,832708,0
2005-02-18,41.642,42.138,41.397,41.621,605423,0
2005-02-22,41.502,41.649,40.775,40.796,744686,0
2005-02-23,40.887,41.397,40.887,41.041,714200,0
2005-02-24,40.943,40.957,40.524,40.817,867488,0
2005-02-25,40.782,41.334,40.608,41.194,623601,0
2005-02-28,41.921,42.096,41.348,41.383,1366282,0
2005-03-01,41.711,41.851,41.111,41.418,943774,0
2005-03-02,41.243,41.711,41.062,41.711,749551,0
2005-03-03,41.711,42.2,41.711,41.844,918441,0
2005-03-04,42.166,42.711,41.998,42.62,682569,0
2005-03-07,42.515,42.606,41.935,42.298,666682,0
2005-03-08,42.298,42.34,41.837,41.928,424512,0
2005-03-09,41.851,42.005,41.502,41.718,372700,0
2005-03-10,41.677,41.809,41.313,41.467,534576,0
2005-03-11,41.327,41.607,41.048,41.208,733665,0
2005-03-14,41.383,41.886,41.187,41.537,639345,0
2005-03-15,41.921,42.054,41.6,41.9,829989,0
2005-03-16,41.781,41.851,41.257,41.299,607284,0
2005-03-17,41.677,41.69,41.111,41.201,584670,0
2005-03-18,41.362,41.432,40.37,40.635,975548,0
2005-03-21,40.733,40.964,40.356,40.824,463729,0
2005-03-22,40.873,41.418,40.566,40.733,557477,0
2005-03-23,40.663,41.292,40.663,40.88,504949,0
2005-03-24,40.915,41.236,40.629,40.629,553756,0
2005-03-28,40.733,41.313,40.67,40.803,511104,0
2005-03-29,40.629,41.041,40.559,40.761,670403,0
2005-03-30,40.761,41.558,40.761,41.118,551179,0
2005-03-31,41.083,41.823,41.083,41.781,762719,0
2005-04-01,41.718,41.907,40.803,41.062,566064,0
2005-04-04,41.062,41.369,40.845,41.264,355812,0
2005-04-05,41.222,41.774,41.222,41.677,473175,0
2005-04-06,41.649,42.333,41.642,42.152,546455,0
2005-04-07,42.152,42.152,41.76,41.886,691443,0
2005-04-08,42.026,42.27,41.816,41.823,575796,0
2005-04-11,41.893,42.48,41.886,42.326,490779,0
2005-04-12,42.152,43.067,42.152,42.641,880369,0
2005-04-13,42.627,42.669,41.711,41.788,1309891,0
2005-04-14,41.788,42.34,41.76,42.075,1152309,0
2005-04-15,42.082,42.124,40.845,40.852,1071586,0
2005-04-18,40.733,40.803,40.216,40.335,920015,0
2005-04-19,40.419,41.565,40.139,41.551,942342,0
2005-04-20,41.635,41.935,40.985,41.055,567781,0
2005-04-21,41.229,41.928,41.229,41.746,407766,0
2005-04-22,41.698,41.872,41.034,41.25,638629,0
2005-04-25,41.397,41.921,41.327,41.886,465446,0
2005-04-26,41.851,42.117,41.215,41.222,813672,0
2005-04-27,41.257,41.313,40.629,40.803,648504,0
2005-04-28,40.859,40.859,39.615,39.846,1374298,0
2005-04-29,40.021,40.132,39.28,39.804,1289996,0
2005-05-02,39.804,39.972,39.308,39.608,1033800,0
2005-05-03,39.608,40.244,39.476,40.125,947782,0
2005-05-04,40.125,40.803,40.104,40.566,800075,0
2005-05-05,40.566,40.894,40.468,40.754,732090,0
2005-05-06,40.873,41.201,40.859,40.999,1114809,0
2005-05-09,41.034,41.446,40.768,41.118,924022,0
2005-05-10,40.943,40.971,40.174,40.614,1003171,0
2005-05-11,40.614,41.048,40.608,40.978,1023352,0
2005-05-12,41.006,41.285,40.635,40.698,658810,0
2005-05-13,40.663,40.929,40.433,40.754,805371,0
2005-05-16,40.838,41.243,40.775,41.152,1021921,0
2005-05-17,41.118,41.46,41.097,41.46,1139141,0
2005-05-18,41.572,42.829,41.453,42.473,992294,0
2005-05-19,42.62,42.704,42.291,42.431,581378,0
2005-05-20,42.431,42.829,42.117,42.753,524987,0
2005-05-23,42.704,43.416,42.697,43.269,643924,0
2005-05-24,43.179,43.542,43.179,43.423,525559,0
2005-05-25,43.423,43.668,43.318,43.591,726365,0
2005-05-26,43.535,43.87,43.458,43.828,472316,0
2005-05-27,43.807,43.856,43.521,43.528,502372,0
2005-05-31,43.528,44.017,43.458,43.933,506810,0
2005-06-01,43.933,44.821,43.877,44.765,1138568,0
2005-06-02,44.765,44.96,44.618,44.835,626320,0
2005-06-03,44.786,44.876,44.534,44.541,631043,0
2005-06-06,44.471,44.569,43.989,44.492,430523,0
2005-06-07,44.492,45.051,44.073,44.199,626177,0
2005-06-08,44.227,44.422,44.08,44.178,387871,0
2005-06-09,44.087,44.087,43.633,43.954,290260,0
2005-06-10,43.905,44.366,43.794,44.241,599126,0
2005-06-13,44.241,44.618,44.122,44.506,527134,0
2005-06-14,44.436,44.464,44.15,44.464,450848,0
2005-06-15,44.464,44.478,43.738,43.933,564776,0
2005-06-16,43.877,43.996,43.486,43.563,486199,0
2005-06-17,43.57,44.339,43.528,44.227,963668,0
2005-06-20,44.122,44.178,43.842,43.919,627179,0
2005-06-21,43.842,43.884,43.284,43.388,1000308,0
2005-06-22,43.493,43.661,43.158,43.388,677702,0
2005-06-23,43.458,43.549,43.06,43.109,391021,0
2005-06-24,43.116,43.996,42.711,43.773,1525152,0
2005-06-27,43.668,43.668,42.599,42.669,943917,0
2005-06-28,42.759,43.284,42.627,43.025,836000,0
2005-06-29,43.032,43.703,42.878,43.332,760286,0
2005-06-30,43.668,43.828,43.423,43.437,599269,0
2005-07-01,43.43,43.724,43.416,43.661,450704,0
2005-07-05,43.661,43.898,43.388,43.689,663962,0
2005-07-06,43.703,43.724,42.878,42.948,706041,0
2005-07-07,42.948,43.479,42.711,43.36,384008,0
2005-07-08,43.36,44.311,43.36,44.255,414493,0
2005-07-11,44.255,44.506,44.248,44.401,260776,0
2005-07-12,44.541,44.541,43.626,43.633,673122,0
2005-07-13,43.682,43.682,43.151,43.465,598554,0
2005-07-14,42.725,43.025,42.445,42.934,1066719,0
2005-07-15,42.759,43.109,42.515,43.06,467021,0
2005-07-18,43.039,43.221,42.948,43.081,732520,0
2005-07-19,43.172,43.849,43.032,43.849,762434,0
2005-07-20,43.849,44.562,43.849,44.555,904557,0
2005-07-21,44.646,45.149,44.269,44.89,972542,0
2005-07-22,44.855,45.387,44.835,45.38,816535,0
2005-07-25,45.303,45.519,45.1,45.31,831992,0
2005-07-26,45.317,45.421,44.995,45.31,845303,0
2005-07-27,45.17,45.17,43.318,44.513,1914312,0
2005-07-28,44.506,44.911,44.506,44.716,1139714,0
2005-07-29,44.702,44.814,44.506,44.646,498079,0
2005-08-01,44.576,45.233,44.499,45.037,863623,0
2005-08-02,45.03,45.142,44.995,45.065,637913,0
2005-08-03,45.065,45.338,44.695,44.702,1161755,0
2005-08-04,44.709,44.863,44.485,44.485,969107,0
2005-08-05,44.436,44.569,44.101,44.15,928746,0
2005-08-08,44.199,44.562,44.073,44.15,773025,0
2005-08-09,44.157,44.241,43.905,44.01,782757,0
2005-08-10,44.017,44.129,43.451,43.668,1401205,0
2005-08-11,43.633,43.696,43.423,43.661,955367,0
2005-08-12,43.598,43.619,43.256,43.556,995157,0
2005-08-15,43.563,43.87,43.353,43.828,684715,0
2005-08-16,43.807,43.807,43.256,43.36,584814,0
2005-08-17,43.2,43.207,42.78,43.116,835571,0
2005-08-18,42.941,43.381,42.829,43.304,542019,0
2005-08-19,43.332,43.675,43.2,43.43,642493,0
2005-08-22,43.444,43.745,43.311,43.682,859759,0
2005-08-23,43.668,43.794,43.437,43.542,656090,0
2005-08-24,43.472,43.94,43.353,43.367,779895,0
2005-08-25,43.367,44.08,43.144,43.94,878652,0
2005-08-26,43.947,44.213,43.807,43.975,833567,0
2005-08-29,43.947,45.1,43.842,44.534,571502,0
2005-08-30,44.471,44.534,44.318,44.464,824693,0
2005-08-31,44.408,45.401,44.387,45.345,1004030,0
2005-09-01,45.38,45.722,45.058,45.065,1148588,0
2005-09-02,45.177,45.345,44.855,45.03,618019,0
2005-09-06,45.002,45.24,44.946,45.142,742396,0
2005-09-07,44.73,44.737,43.794,44.094,2797830,0
2005-09-08,43.968,44.143,43.458,43.528,1170629,0
2005-09-09,43.598,43.794,43.458,43.654,1209416,0
2005-09-12,43.738,43.738,43.437,43.444,1377590,0
2005-09-13,43.507,43.514,42.766,42.948,1485936,0
2005-09-14,43.053,43.053,42.473,42.522,940912,0
2005-09-15,41.439,42.298,41.432,42.159,1282267,0
2005-09-16,42.263,42.641,42.263,42.431,1092053,0
2005-09-19,41.956,42.054,41.222,41.334,1910448,0
2005-09-20,41.39,41.83,41.118,41.285,1345815,0
2005-09-21,40.908,40.908,39.874,40.328,2562387,0
2005-09-22,40.349,40.635,39.909,40.587,2360579,0
2005-09-23,40.223,40.601,40.104,40.461,2095797,0
2005-09-26,40.663,40.768,39.525,39.888,1704919,0
2005-09-27,40.028,40.139,39.469,39.532,2002622,0
2005-09-28,39.594,39.881,39.161,39.406,836000,0
2005-09-29,39.357,39.357,38.337,38.421,2407525,0
2005-09-30,38.917,39.748,38.735,39.615,1741130,0
2005-10-03,39.476,39.65,38.987,39.022,1228166,0
2005-10-04,39.022,39.126,38.148,38.197,1789793,0
2005-10-05,38.029,38.316,37.394,37.436,1354260,0
2005-10-06,37.533,37.806,36.911,37.226,717921,0
2005-10-07,37.345,38.113,37.345,37.729,1288565,0
2005-10-10,37.904,38.078,37.415,37.596,686719,0
2005-10-11,37.729,38.022,36.891,36.911,989002,0
2005-10-12,36.911,37.261,36.597,36.793,784904,0
2005-10-13,36.318,36.786,35.884,36.178,1279118,0
2005-10-14,36.255,36.576,35.947,36.157,1309032,0
2005-10-17,36.45,36.639,36.101,36.304,800504,0
2005-10-18,36.332,36.332,35.605,35.85,1219292,0
2005-10-19,35.675,35.71,35.144,35.626,1170056,0
2005-10-20,35.626,35.863,35.102,35.332,926742,0
2005-10-21,35.353,35.563,34.585,34.913,899119,0
2005-10-24,34.906,35.654,34.864,35.633,732663,0
2005-10-25,35.493,35.514,35.235,35.472,644354,0
2005-10-26,35.402,35.738,35.27,35.367,861906,0
2005-10-27,35.144,35.312,34.746,34.78,971970,0
2005-10-28,34.815,35.004,34.655,35.004,1160181,0
2005-10-31,35.179,35.591,35.046,35.277,905989,0
2005-11-01,35.207,35.235,34.641,35.123,1096633,0
2005-11-02,34.899,35.249,34.236,34.725,1735548,0
2005-11-03,34.585,34.759,33.243,34.515,1548338,0
2005-11-04,34.515,35.018,34.515,34.913,974689,0
2005-11-07,34.885,34.885,33.998,34.11,1204264,0
2005-11-08,34.152,34.152,33.593,33.691,1375300,0
2005-11-09,33.739,33.767,32.698,33.069,1986448,0
2005-11-10,33.132,33.6,32.957,33.446,1008038,0
2005-11-11,33.397,33.635,33.327,33.425,858757,0
2005-11-14,33.341,33.341,32.887,32.978,1289137,0
2005-11-15,32.943,33.09,32.545,32.629,1533740,0
2005-11-16,32.838,33.09,32.251,32.328,1274109,0
2005-11-17,32.321,32.768,32.223,32.712,2084633,0
2005-11-18,32.67,33.111,32.531,32.957,1287420,0
2005-11-21,33.027,34.333,32.964,34.194,1808542,0
2005-11-22,34.194,35.284,34.194,35.263,2070606,0
2005-11-23,35.297,35.57,35.137,35.249,839292,0
2005-11-25,35.2,35.228,35.144,35.165,213544,0
2005-11-28,35.947,37.568,35.947,37.275,3087947,0
2005-11-29,37.282,38.064,36.828,37.254,1468904,0
2005-11-30,37.03,37.743,36.779,36.828,1569378,0
2005-12-01,37.002,37.645,36.828,37.505,1198824,0
2005-12-02,37.449,37.694,36.925,37.086,931179,0
2005-12-05,37.086,37.086,36.611,36.946,1050975,0
2005-12-06,36.995,37.296,35.843,35.982,2130433,0
2005-12-07,35.633,35.752,35.102,35.36,1694470,0
2005-12-08,35.367,35.542,34.913,35.263,1355834,0
2005-12-09,35.263,36.017,35.263,35.689,749122,0
2005-12-12,35.724,36.094,35.514,35.556,979699,0
2005-12-13,35.486,35.612,35.165,35.493,1040527,0
2005-12-14,35.563,36.052,35.367,35.626,1175496,0
2005-12-15,35.633,35.64,34.843,35.277,1062712,0
2005-12-16,35.284,35.305,34.704,34.711,1523721,0
2005-12-19,34.711,35.214,34.704,35.116,1286990,0
2005-12-20,35.214,35.577,35.046,35.081,1087472,0
2005-12-21,35.095,35.409,34.962,35.123,589107,0
2005-12-22,35.123,35.353,34.92,35.242,561913,0
2005-12-23,35.395,35.696,35.395,35.57,454139,0
2005-12-27,35.577,35.752,34.913,34.927,637484,0
2005-12-28,35.102,35.605,34.997,35.388,677702,0
2005-12-29,35.444,35.465,35.039,35.088,411487,0
2005-12-30,34.934,35.025,34.759,34.787,744542,0
2006-01-03,35.165,35.549,34.676,35.214,1100354,0
2006-01-04,35.228,35.228,34.787,34.85,1259224,0
2006-01-05,34.92,34.934,34.291,34.41,1612316,0
2006-01-06,34.41,34.871,34.41,34.843,818109,0
2006-01-09,34.85,34.969,34.557,34.648,782185,0
2006-01-10,34.648,34.767,34.529,34.585,871209,0
2006-01-11,34.571,34.871,34.389,34.759,669257,0
2006-01-12,34.746,34.892,34.592,34.676,573077,0
2006-01-13,34.641,35.039,34.606,34.92,696595,0
2006-01-17,34.864,35.123,34.774,34.934,596264,0
2006-01-18,34.85,35.081,34.787,34.948,606140,0
2006-01-19,34.934,35.591,34.934,35.395,813672,0
2006-01-20,35.374,35.493,34.536,34.536,1031654,0
2006-01-23,35.982,38.763,35.982,38.078,3792414,0
2006-01-24,37.799,38.057,37.079,37.813,2505137,0
2006-01-25,37.918,38.246,37.554,37.624,1350395,0
2006-01-26,37.694,37.946,37.429,37.596,1059420,0
2006-01-27,37.729,37.806,36.96,37.016,1398486,0
2006-01-30,37.03,37.687,37.023,37.673,899548,0
2006-01-31,37.589,38.092,37.38,37.806,989145,0
2006-02-01,37.764,37.932,37.554,37.799,1281694,0
2006-02-02,37.729,38.078,37.47,37.575,1185943,0
2006-02-03,37.415,37.729,37.296,37.366,975834,0
2006-02-06,37.659,38.351,37.617,38.288,882946,0
2006-02-07,38.253,38.253,37.918,37.994,1388610,0
2006-02-08,38.022,38.525,37.729,38.365,846877,0
2006-02-09,38.323,38.826,38.302,38.497,1171917,0
2006-02-10,38.518,38.525,38.134,38.525,773454,0
2006-02-13,38.525,38.532,38.071,38.274,999593,0
2006-02-14,38.267,38.763,37.959,38.414,641349,0
2006-02-15,38.421,38.889,38.225,38.7,792346,0
2006-02-16,38.763,39.322,38.763,39.252,772738,0
2006-02-17,39.301,40.042,39.301,39.832,1079744,0
2006-02-21,39.811,39.825,39.273,39.385,915005,0
2006-02-22,39.42,39.804,39.259,39.483,802652,0
2006-02-23,39.371,39.371,38.497,38.581,1130840,0
2006-02-24,38.637,39.406,38.602,39.329,612580,0
2006-02-27,39.329,39.546,39.224,39.301,416497,0
2006-02-28,39.301,39.308,38.169,38.169,1056557,0
2006-03-01,38.232,39.091,38.176,39.001,702607,0
2006-03-02,39.008,39.196,38.532,39.105,646644,0
2006-03-03,38.931,38.966,38.274,38.379,504662,0
2006-03-06,38.567,38.742,38.071,38.204,613152,0
2006-03-07,38.148,38.204,37.568,37.568,525559,0
2006-03-08,37.449,37.449,37.121,37.38,1046681,0
2006-03-09,37.38,37.918,37.303,37.429,509958,0
2006-03-10,37.429,38.12,37.422,37.75,582666,0
2006-03-13,39.022,39.601,38.833,38.938,1602727,0
2006-03-14,38.945,38.945,38.358,38.679,769733,0
2006-03-15,38.742,39.126,38.539,38.931,591540,0
2006-03-16,38.812,38.931,38.288,38.463,592972,0
2006-03-17,38.47,38.637,38.281,38.33,799216,0
2006-03-20,38.337,38.421,38.092,38.372,352520,0
2006-03-21,38.253,38.707,37.722,37.764,584814,0
2006-03-22,37.799,38.33,37.561,38.225,502803,0
2006-03-23,38.288,39.154,38.169,39.035,902124,0
2006-03-24,38.987,39.266,38.679,39.161,715344,0
2006-03-27,38.428,38.56,37.813,38.092,1290282,0
2006-03-28,38.099,38.595,37.799,37.848,881371,0
2006-03-29,37.848,37.869,37.093,37.205,1124829,0
2006-03-30,37.24,37.303,36.541,37.212,927600,0
2006-03-31,37.219,37.31,36.877,37.03,976407,0
2006-04-03,37.519,38.022,37.17,37.806,1224444,0
2006-04-04,37.631,38.449,37.554,38.008,1307314,0
2006-04-05,37.939,38.022,37.463,37.743,892821,0
2006-04-06,37.624,37.631,36.171,36.716,2927645,0
2006-04-07,36.702,36.96,36.038,36.122,1247631,0
2006-04-10,36.143,36.311,35.703,35.787,853032,0
2006-04-11,35.961,36.01,35.305,35.493,763005,0
2006-04-12,35.388,35.703,35.367,35.479,340640,0
2006-04-13,35.458,35.926,35.165,35.647,710479,0
2006-04-17,35.703,35.905,35.067,35.207,669401,0
2006-04-18,35.207,35.5,34.983,35.423,759571,0
2006-04-19,35.297,35.563,35.074,35.144,714629,0
2006-04-20,35.109,35.207,34.864,35.109,740964,0
2006-04-21,35.249,35.388,35.004,35.388,1139570,0
2006-04-24,35.297,35.297,34.557,34.732,1202260,0
2006-04-25,36.332,36.506,35.605,35.64,2225182,0
2006-04-26,35.696,35.822,34.934,35.263,1022494,0
2006-04-27,35.179,36.136,35.018,35.423,1430546,0
2006-04-28,35.353,35.905,35.228,35.738,1196678,0
2006-05-01,35.843,35.947,35.242,35.249,918441,0
2006-05-02,35.256,35.395,34.99,35.102,966388,0
2006-05-03,35.004,35.158,34.69,34.794,1029649,0
2006-05-04,34.794,35.074,34.368,34.78,1207126,0
2006-05-05,34.794,35.598,34.69,35.423,880369,0
2006-05-08,35.318,35.577,35.256,35.353,729084,0
2006-05-09,35.263,35.584,35.2,35.5,1085611,0
2006-05-10,35.339,35.486,35.179,35.249,953364,0
2006-05-11,35.2,35.451,34.794,34.822,922877,0
2006-05-12,34.655,34.92,34.41,34.627,1110945,0
2006-05-15,34.522,35.172,34.438,35.046,850456,0
2006-05-16,35.144,35.905,35.13,35.71,1216429,0
2006-05-17,35.661,36.122,35.661,35.919,2004912,0
2006-05-18,35.947,36.29,35.863,36.192,1686742,0
2006-05-19,36.227,36.849,36.192,36.583,1622621,0
2006-05-22,36.408,36.751,36.276,36.471,1423819,0
2006-05-23,36.506,36.772,36.206,36.206,1407789,0
2006-05-24,36.213,36.625,35.919,36.527,1548625,0
2006-05-25,36.646,36.842,36.318,36.394,1114094,0
2006-05-26,36.408,37.114,36.373,36.856,1039955,0
2006-05-30,36.821,36.821,36.408,36.408,821688,0
2006-05-31,36.471,36.835,36.353,36.513,1035088,0
2006-06-01,36.548,37.729,36.548,37.708,1270817,0
2006-06-02,37.722,37.869,37.645,37.757,1308316,0
2006-06-05,37.694,37.743,37.484,37.589,1145582,0
2006-06-06,37.589,37.729,37.303,37.603,1103789,0
2006-06-07,37.624,38.281,37.54,37.54,1210275,0
2006-06-08,37.54,38.239,37.38,38.183,1154599,0
2006-06-09,39.022,39.308,38.728,39.252,2152474,0
2006-06-12,39.105,39.546,39.091,39.175,1105220,0
2006-06-13,39.175,39.413,38.707,39.175,1184083,0
2006-06-14,39.049,39.476,39.043,39.476,939910,0
2006-06-15,39.65,40.251,39.511,40.202,1033085,0
2006-06-16,40.202,40.552,39.937,40.447,776888,0
2006-06-19,40.51,40.677,40.265,40.391,1326779,0
2006-06-20,40.391,40.803,40.377,40.559,851457,0
2006-06-21,40.803,41.872,40.803,41.677,1144437,0
2006-06-22,41.677,42.124,41.614,41.963,1141431,0
2006-06-23,41.97,41.998,41.537,41.725,896829,0
2006-06-26,41.642,41.914,41.481,41.677,483909,0
2006-06-27,41.537,41.551,40.216,40.286,1789506,0
2006-06-28,40.454,40.691,40.16,40.684,540873,0
2006-06-29,40.859,41.292,40.733,41.292,603134,0
2006-06-30,41.32,41.39,40.747,40.922,721212,0
2006-07-03,41.013,41.432,41.013,41.39,227285,0
2006-07-05,41.222,41.222,40.195,40.314,920730,0
2006-07-06,40.279,41.034,40.279,40.796,332339,0
2006-07-07,40.796,40.866,40.167,40.286,453138,0
2006-07-10,40.384,40.803,40.237,40.335,288972,0
2006-07-11,40.209,40.293,39.699,40.056,446840,0
2006-07-12,40,40.007,39.455,39.476,377853,0
2006-07-13,39.266,39.762,39.21,39.42,369123,0
2006-07-14,39.35,39.406,38.868,38.938,400610,0
2006-07-17,38.812,38.819,38.218,38.295,1063285,0
2006-07-18,38.302,38.428,37.89,38.022,779895,0
2006-07-19,37.994,39.168,37.994,38.952,415066,0
2006-07-20,38.931,38.994,38.169,38.169,442689,0
2006-07-21,38.078,38.078,37.582,37.883,709190,0
2006-07-24,38.148,38.861,38.05,38.833,473175,0
2006-07-25,39.546,42.85,39.546,42.34,4391540,0
2006-07-26,42.347,43.528,42.277,43.402,1224158,0
2006-07-27,43.423,43.738,43.304,43.493,1142290,0
2006-07-28,43.514,44.206,43.102,43.724,699171,0
2006-07-31,43.353,44.555,43.318,44.457,981416,0
2006-08-01,44.122,44.576,44.01,44.387,575940,0
2006-08-02,44.394,44.639,44.115,44.192,1072588,0
2006-08-03,44.199,44.695,43.64,44.499,591397,0
2006-08-04,44.541,44.967,44.15,44.695,575224,0
2006-08-07,44.604,44.89,44.318,44.534,468738,0
2006-08-08,44.541,44.548,43.807,43.891,840723,0
2006-08-09,43.919,44.415,43.654,43.654,625891,0
2006-08-10,43.318,43.898,43.249,43.668,765295,0
2006-08-11,43.668,44.122,43.479,43.78,335201,0
2006-08-14,43.877,44.087,43.493,43.563,616302,0
2006-08-15,43.947,44.052,43.605,43.731,490207,0
2006-08-16,43.856,44.087,43.794,43.842,753416,0
2006-08-17,43.849,44.89,43.849,44.534,939480,0
2006-08-18,44.534,44.807,44.492,44.611,556188,0
2006-08-21,44.611,44.618,44.185,44.485,384437,0
2006-08-22,44.401,44.925,44.401,44.723,469740,0
2006-08-23,44.646,44.967,44.506,44.925,696452,0
2006-08-24,45.016,45.135,44.366,44.562,498938,0
2006-08-25,44.436,44.436,43.598,43.647,646214,0
2006-08-28,43.647,44.814,43.647,44.59,356957,0
2006-08-29,44.765,45.561,44.765,45.414,1069868,0
2006-08-30,45.533,46.476,45.477,46.253,979412,0
2006-08-31,46.323,46.847,45.897,46.714,954508,0
2006-09-01,46.847,47.448,46.728,47.259,672264,0
2006-09-05,47.238,47.72,47.133,47.497,811668,0
2006-09-06,47.441,47.706,47.147,47.497,674268,0
2006-09-07,47.406,47.769,46.917,47.497,764723,0
2006-09-08,47.65,47.965,47.231,47.294,747405,0
2006-09-11,47.308,47.601,47.105,47.301,571073,0
2006-09-12,47.287,47.86,47.287,47.825,538298,0
2006-09-13,47.755,48.524,47.755,48.37,591826,0
2006-09-14,48.37,48.929,48.188,48.887,498079,0
2006-09-15,48.88,49.083,48.628,48.845,746689,0
2006-09-18,49.048,49.704,48.845,48.852,732949,0
2006-09-19,48.908,48.908,48.335,48.559,990719,0
2006-09-20,48.601,48.691,48.216,48.279,671691,0
2006-09-21,48.272,48.649,48.153,48.293,639488,0
2006-09-22,48.3,48.356,47.573,47.916,497792,0
2006-09-25,47.874,48.258,47.678,48.139,723073,0
2006-09-26,48.139,49.46,48.132,49.257,1142433,0
2006-09-27,49.208,50.005,49.055,49.795,599269,0
2006-09-28,49.97,50.277,49.474,50.228,579374,0
2006-09-29,50.298,50.298,49.697,50.298,540587,0
2006-10-02,50.305,51.144,50.131,50.494,972542,0
2006-10-03,50.284,50.515,49.111,49.152,1203691,0
2006-10-04,49.048,50.55,49.048,50.41,704181,0
2006-10-05,50.305,50.955,50.305,50.794,544738,0
2006-10-06,50.62,51.102,49.921,51.004,478041,0
2006-10-09,51.004,51.71,50.759,51.479,515540,0
2006-10-10,51.283,52.436,51.283,52.408,1581115,0
2006-10-11,52.401,52.995,52.241,52.869,700889,0
2006-10-12,52.995,53.959,52.995,53.715,869778,0
2006-10-13,53.589,54.043,53.4,53.715,586960,0
2006-10-16,53.54,53.778,53.359,53.533,858184,0
2006-10-17,53.38,53.463,52.974,53.247,1230741,0
2006-10-18,53.324,53.813,53.324,53.813,1152452,0
2006-10-19,53.813,54.302,53.722,53.903,1131842,0
2006-10-20,54.043,54.043,53.575,53.743,780038,0
2006-10-23,53.729,54.595,53.729,54.595,565205,0
2006-10-24,54.595,54.972,54.113,54.854,745258,0
2006-10-25,54.805,55.469,54.805,55.301,649363,0
2006-10-26,55.336,56.202,55.322,55.531,927887,0
2006-10-27,55.476,55.881,54.986,54.986,662102,0
2006-10-30,54.637,54.707,53.834,54.693,1085898,0
2006-10-31,54.623,54.658,54.043,54.602,1962975,0
2006-11-01,55.119,55.119,54.008,54.253,881371,0
2006-11-02,50.515,51.528,50.089,50.899,3047156,0
2006-11-03,51.004,51.283,50.235,50.347,1099065,0
2006-11-06,50.284,50.878,50.284,50.473,1037808,0
2006-11-07,50.277,50.648,49.669,49.746,1223586,0
2006-11-08,49.397,49.795,49.118,49.481,948784,0
2006-11-09,49.641,50.005,49.313,49.928,899548,0
2006-11-10,49.935,50.054,49.523,49.69,593258,0
2006-11-13,49.704,50.305,49.495,49.579,699315,0
2006-11-14,49.537,49.662,48.677,48.859,2153047,0
2006-11-15,48.684,48.719,47.881,48.125,1653536,0
2006-11-16,48.118,48.363,47.559,47.783,1771616,0
2006-11-17,47.755,47.874,47.063,47.399,1260083,0
2006-11-20,48.014,48.014,47.126,47.336,922877,0
2006-11-21,47.196,47.329,46.77,47.014,1581830,0
2006-11-22,46.945,47.112,46.428,46.742,611864,0
2006-11-24,46.672,46.882,46.483,46.483,301137,0
2006-11-27,46.253,46.288,45.973,46.001,586960,0
2006-11-28,46.008,46.456,45.708,45.994,1231458,0
2006-11-29,46.148,46.19,45.757,45.862,854034,0
2006-11-30,46.036,46.407,45.855,46.176,1972422,0
2006-12-01,46.288,46.602,45.806,46.197,1270102,0
2006-12-04,46.372,47.392,46.358,46.833,882946,0
2006-12-05,46.917,48.153,46.882,48.021,1383028,0
2006-12-06,48.014,48.405,47.79,48.377,1400347,0
2006-12-07,48.489,48.698,47.951,48.083,636769,0
2006-12-08,48.125,48.503,48,48.237,636053,0
2006-12-11,48.237,48.447,48.104,48.272,466734,0
2006-12-12,48.272,48.405,47.685,47.979,748120,0
2006-12-13,48.279,48.356,47.657,47.748,654373,0
2006-12-14,47.748,48.23,47.608,47.671,728655,0
2006-12-15,47.511,47.965,47.112,47.161,972971,0
2006-12-18,47.231,47.58,47.077,47.266,674839,0
2006-12-19,47.091,47.825,47.042,47.818,569356,0
2006-12-20,47.769,48.307,47.58,48.209,443118,0
2006-12-21,48.209,49.118,48.181,48.601,718780,0
2006-12-22,48.524,48.607,48.209,48.265,258343,0
2006-12-26,48.328,49.062,48.328,48.978,322606,0
2006-12-27,49.048,49.635,49.027,49.635,883661,0
2006-12-28,49.621,49.697,49.166,49.488,447412,0
2006-12-29,49.397,49.614,49.292,49.6,496361,0
2007-01-03,49.774,50.277,49.509,50.207,1051262,0
2007-01-04,50.187,50.543,49.9,50.515,866486,0
2007-01-05,50.452,50.969,50.221,50.808,834998,0
2007-01-08,50.655,51.179,50.305,51.025,689439,0
2007-01-09,51.025,52.073,50.822,51.954,964813,0
2007-01-10,51.933,53.191,51.409,52.821,871782,0
2007-01-11,52.995,54.057,52.89,53.778,1157748,0
2007-01-12,53.862,53.862,53.135,53.282,608430,0
2007-01-16,53.247,53.386,52.632,52.842,957800,0
2007-01-17,52.849,53.806,52.849,53.435,1160323,0
2007-01-18,53.589,53.91,53.275,53.289,855322,0
2007-01-19,53.163,53.589,52.688,53.386,622742,0
2007-01-22,53.38,53.659,52.821,52.821,849596,0
2007-01-23,54.847,59.227,54.707,58.55,5715886,0
2007-01-24,57.641,58.655,57.292,58.501,1351540,0
2007-01-25,58.061,58.613,57.935,58.151,1036377,0
2007-01-26,58.061,59.521,58.061,58.801,1155028,0
2007-01-29,58.766,59.724,58.648,59.304,1045250,0
2007-01-30,59.214,59.835,58.78,59.619,746403,0
2007-01-31,59.493,59.745,58.85,59.549,904701,0
2007-02-01,59.598,60.059,59.179,59.919,986854,0
2007-02-02,59.919,60.667,59.863,60.317,943773,0
2007-02-05,60.164,60.345,59.731,60.199,610147,0
2007-02-06,60.115,60.786,59.5,60.178,1272964,0
2007-02-07,59.912,60.094,59.451,59.884,859902,0
2007-02-08,59.737,60.709,59.737,60.136,663246,0
2007-02-09,60.129,60.338,59.074,59.5,465160,0
2007-02-12,59.5,60.303,59.207,60.045,839435,0
2007-02-13,60.122,60.485,60.122,60.485,563345,0
2007-02-14,60.66,61.331,60.66,61.17,589680,0
2007-02-15,61.275,61.386,60.8,60.834,721212,0
2007-02-16,60.841,61.226,59.961,59.996,1159465,0
2007-02-20,59.975,61.191,59.821,61.177,577943,0
2007-02-21,61.135,61.414,60.555,60.751,428949,0
2007-02-22,60.709,61.659,60.478,61.023,672836,0
2007-02-23,61.051,61.317,60.862,61.142,336919,0
2007-02-26,61.275,61.722,61.044,61.505,507954,0
2007-02-27,61.512,61.512,59.248,60.436,733522,0
2007-02-28,60.262,60.869,59.493,60.038,824980,0
2007-03-01,59.598,61.002,59.339,60.499,566064,0
2007-03-02,60.527,60.793,59.402,59.521,360249,0
2007-03-05,58.822,59.542,58.459,58.571,700030,0
2007-03-06,58.794,59.8,58.48,59.507,613725,0
2007-03-07,59.332,59.807,58.599,58.759,684430,0
2007-03-08,58.969,59.996,58.892,59.199,666682,0
2007-03-09,59.514,60.01,59.43,59.863,499940,0
2007-03-12,59.828,60.695,59.745,60.373,812670,0
2007-03-13,60.136,60.136,58.808,58.962,627465,0
2007-03-14,59.06,59.654,57.991,58.655,1066433,0
2007-03-15,58.487,59.102,58.298,58.62,528994,0
2007-03-16,58.515,58.731,58.026,58.221,601559,0
2007-03-19,57.746,58.438,57.746,58.284,703608,0
2007-03-20,58.431,59.381,58.431,59.346,629039,0
2007-03-21,59.297,60.262,59.102,60.234,849740,0
2007-03-22,60.506,61.156,60.471,60.688,689295,0
2007-03-23,60.786,60.981,60.359,60.359,541733,0
2007-03-26,60.366,60.562,59.954,60.22,532716,0
2007-03-27,60.087,60.087,59.151,59.514,504520,0
2007-03-28,59.437,59.682,59.13,59.339,391021,0
2007-03-29,59.451,59.591,58.738,59.283,523412,0
2007-03-30,59.283,59.71,59.214,59.619,403473,0
2007-04-02,59.682,59.954,59.165,59.619,441830,0
2007-04-03,59.745,60.227,59.703,59.87,302998,0
2007-04-04,59.975,60.485,59.933,60.31,675556,0
2007-04-05,60.485,60.527,60.206,60.387,434388,0
2007-04-09,60.436,60.604,60.331,60.485,659382,0
2007-04-10,60.555,60.786,60.394,60.667,688866,0
2007-04-11,60.779,60.779,60.052,60.541,541017,0
2007-04-12,60.471,60.786,59.961,60.681,394455,0
2007-04-13,60.779,61.065,60.499,60.855,308294,0
2007-04-16,61.135,61.372,60.59,60.758,547744,0
2007-04-17,60.96,61.233,60.513,60.674,323035,0
2007-04-18,60.555,60.911,60.262,60.813,467021,0
2007-04-19,62.169,63.643,61.834,62.26,1035088,0
2007-04-20,62.532,63.224,62.532,63.147,795638,0
2007-04-23,63.224,63.79,62.91,63.587,705468,0
2007-04-24,64.558,68.562,64.558,67.954,2185251,0
2007-04-25,67.996,68.254,67.423,67.772,721356,0
2007-04-26,67.395,67.696,66.682,66.99,956369,0
2007-04-27,66.515,67.081,66.515,66.738,501228,0
2007-04-30,66.99,68.471,66.99,67.898,1059563,0
2007-05-01,67.905,68.122,67.186,67.905,891962,0
2007-05-02,67.758,70.043,67.716,69.065,1109800,0
2007-05-03,68.471,70.043,67.633,69.708,1178787,0
2007-05-04,69.903,70.742,69.673,70.7,952075,0
2007-05-07,70.497,70.889,70.015,70.637,1069438,0
2007-05-08,70.518,70.518,69.372,70.232,974260,0
2007-05-09,69.875,71.231,69.659,70.979,607571,0
2007-05-10,70.707,70.721,69.827,70.036,541446,0
2007-05-11,70.043,70.679,69.799,70.343,749695,0
2007-05-14,70.043,70.944,69.98,70.49,890531,0
2007-05-15,70.343,70.476,69.351,69.659,773025,0
2007-05-16,70.078,70.078,68.625,69.058,1256361,0
2007-05-17,68.918,69.575,68.674,69.358,599556,0
2007-05-18,69.449,69.98,69.393,69.764,351375,0
2007-05-21,69.624,70.63,69.316,69.868,800934,0
2007-05-22,69.729,69.861,68.744,69.072,668113,0
2007-05-23,69.107,70.155,68.869,69.247,899691,0
2007-05-24,68.925,69.701,67.744,67.842,627465,0
2007-05-25,68.199,69.372,68.199,69.163,744113,0
2007-05-29,69.065,69.82,68.82,69.596,923879,0
2007-05-30,69.379,69.882,68.751,69.882,663962,0
2007-05-31,69.827,69.848,68.89,69.212,1141288,0
2007-06-01,69.212,69.295,68.122,68.82,755277,0
2007-06-04,68.82,69.868,68.394,69.84,830991,0
2007-06-05,69.75,69.868,69.17,69.295,505522,0
2007-06-06,68.89,68.897,67.849,68.185,496075,0
2007-06-07,68.01,68.185,66.305,66.305,1201687,0
2007-06-08,66.361,67.067,65.788,66.997,639059,0
2007-06-11,66.962,68.331,66.962,67.961,653228,0
2007-06-12,67.821,68.366,67.269,67.619,1038809,0
2007-06-13,67.675,68.541,66.969,68.534,499940,0
2007-06-14,68.681,69.058,68.569,68.869,620881,0
2007-06-15,68.932,69.205,68.646,68.911,552181,0
2007-06-18,68.953,69.764,68.562,69.435,457145,0
2007-06-19,69.17,69.177,68.282,68.841,687149,0
2007-06-20,68.89,71.266,68.869,69.163,1365567,0
2007-06-21,68.995,69.484,68.401,69.323,417069,0
2007-06-22,69.275,69.589,68.317,68.443,533718,0
2007-06-25,68.653,70.218,68.653,69.393,726223,0
2007-06-26,69.68,69.722,68.82,69.114,735812,0
2007-06-27,68.834,69.938,68.716,69.778,379714,0
2007-06-28,69.868,70.84,69.743,70.12,331766,0
2007-06-29,70.343,70.413,68.89,69.589,465875,0
2007-07-02,69.729,69.959,69.24,69.959,430523,0
2007-07-03,69.931,70.358,69.701,69.708,156580,0
2007-07-05,69.575,70.029,68.904,69.771,490064,0
2007-07-06,69.861,69.973,69.519,69.973,351660,0
2007-07-09,69.987,70.218,69.386,69.771,423367,0
2007-07-10,69.764,69.889,69.282,69.414,436965,0
2007-07-11,69.903,73.837,69.833,73.481,2408241,0
2007-07-12,74.026,75.178,73.746,74.571,1242192,0
2007-07-13,75.479,79.769,73.145,75.227,3480542,0
2007-07-16,75.164,77.009,74.759,75.702,828128,0
2007-07-17,76.157,76.45,75.116,75.144,867344,0
2007-07-18,74.689,76.122,73.432,74.633,1098207,0
2007-07-19,74.808,76.059,74.256,74.536,924595,0
2007-07-20,74.41,74.85,73.551,74.508,746117,0
2007-07-23,74.627,75.283,73.788,74.466,810380,0
2007-07-24,75.283,79.371,75.067,77.002,2086207,0
2007-07-25,77.414,77.833,74.627,75.06,1473055,0
2007-07-26,74.061,74.179,71.266,72.027,1885400,0
2007-07-27,71.825,71.971,69.428,70.427,1372723,0
2007-07-30,70.847,71.923,69.247,71.482,1389039,0
2007-07-31,72.069,72.482,70.302,70.497,912859,0
2007-08-01,70.316,71.133,69.729,71.07,750553,0
2007-08-02,69.882,71.615,69.882,71.224,1019202,0
2007-08-03,71.028,71.846,68.932,69.156,880942,0
2007-08-06,68.499,69.533,67.709,69.002,1253499,0
2007-08-07,68.716,69.372,66.668,67.416,1140287,0
2007-08-08,67.171,67.912,62.183,64.153,1688030,0
2007-08-09,63.58,65.02,62.183,62.847,2068602,0
2007-08-10,62.532,66.27,61.184,65.725,3071631,0
2007-08-13,66.55,73.341,66.158,72.908,3123442,0
2007-08-14,73.502,75.465,69.924,70.288,1815126,0
2007-08-15,69.799,71.301,69.226,69.554,1367141,0
2007-08-16,69.344,70.337,68.778,70.015,1185085,0
2007-08-17,71.755,71.755,70.155,71.357,866772,0
2007-08-20,71.531,71.783,70.043,71.252,651081,0
2007-08-21,70.916,72.272,69.736,72.097,711337,0
2007-08-22,72.314,74.787,72.202,74.724,1537032,0
2007-08-23,74.64,74.64,73.229,74.054,991435,0
2007-08-24,74.054,76.024,73.69,75.891,1216572,0
2007-08-27,75.933,76.031,74.466,75.283,1170199,0
2007-08-28,74.759,75.144,73.341,73.341,1297296,0
2007-08-29,73.641,73.991,72.551,73.956,1286990,0
2007-08-30,73.201,73.767,72.454,72.943,619736,0
2007-08-31,73.432,74.235,72.992,74.012,596264,0
2007-09-04,74.41,74.661,72.426,73.264,776030,0
2007-09-05,73.117,74.424,72.761,74.179,740821,0
2007-09-06,74.214,75.123,73.865,74.92,611864,0
2007-09-07,74.13,74.179,72.006,73.159,965529,0
2007-09-10,73.62,74.04,71.992,73.446,691156,0
2007-09-11,73.62,74.291,73.02,73.879,406192,0
2007-09-12,73.676,74.745,73.264,73.795,620881,0
2007-09-13,74.305,76.855,74.005,76.094,1411940,0
2007-09-14,75.549,77.086,75.542,76.785,758282,0
2007-09-17,76.723,77.547,76.527,76.541,632331,0
2007-09-18,76.96,78.19,76.604,77.973,500799,0
2007-09-19,78.302,79.79,77.659,79.406,921016,0
2007-09-20,79.21,79.44,77.554,77.833,499653,0
2007-09-21,78.392,78.539,77.645,77.959,507812,0
2007-09-24,77.666,78.302,76.855,77.365,624030,0
2007-09-25,76.904,77.505,76.457,77.149,723646,0
2007-09-26,77.519,78.455,76.967,77.952,838576,0
2007-09-27,77.917,78.106,76.757,77.037,1083608,0
2007-09-28,76.946,77.449,76.569,77.449,741679,0
2007-10-01,77.463,81.383,77.365,81.159,1788218,0
2007-10-02,81.474,83.011,81.145,82.333,954795,0
2007-10-03,81.9,82.095,80.216,80.614,688866,0
2007-10-04,81.047,82.046,80.733,81.243,568783,0
2007-10-05,81.732,82.619,81.089,82.543,933182,0
2007-10-08,82.899,83.563,81.641,81.648,940482,0
2007-10-09,82.235,83.402,81.893,83.101,1117100,0
2007-10-10,83.116,83.116,81.648,81.718,771879,0
2007-10-11,81.991,82.333,80.977,81.76,629469,0
2007-10-12,82.005,82.095,80.88,81.194,292836,0
2007-10-15,81.194,81.592,78.993,79.503,767729,0
2007-10-16,79.636,80.335,78.364,79.908,728226,0
2007-10-17,80.195,80.279,79.461,80.202,487201,0
2007-10-18,80.216,80.537,79.671,79.797,600700,0
2007-10-19,79.929,79.985,78.476,78.483,687864,0
2007-10-22,77.554,78.672,76.736,77.065,1370147,0
2007-10-23,77.54,78.749,77.54,78.26,807232,0
2007-10-24,78.078,78.812,76.709,78.253,1072301,0
2007-10-25,78.134,78.602,77.582,78.413,796497,0
2007-10-26,79.545,79.86,76.995,76.995,735095,0
2007-10-29,77.379,78.274,76.171,77.316,767729,0
2007-10-30,72.139,73.536,69.31,71.434,2662576,0
2007-10-31,74.291,74.305,70.127,72.873,2166501,0
2007-11-01,72.153,77.75,72.104,75.807,2089928,0
2007-11-02,78.078,78.392,76.387,77.135,1526441,0
2007-11-05,75.549,77.002,75.248,76.233,1996753,0
2007-11-06,76.171,76.625,75.779,76.087,1157318,0
2007-11-07,74.843,76.157,74.843,75.535,1229310,0
2007-11-08,75.884,76.506,75.109,76.087,1296579,0
2007-11-09,75.367,76.338,74.983,75.144,1410365,0
2007-11-12,74.934,76.24,73.411,74.116,1289424,0
2007-11-13,74.759,75.577,73.739,75.577,919586,0
2007-11-14,75.828,76.017,74.794,74.927,920445,0
2007-11-15,74.214,75.647,74.172,74.906,876791,0
2007-11-16,75.346,75.507,74.186,75.262,801077,0
2007-11-19,74.864,76.813,74.864,76.541,1237612,0
2007-11-20,76.925,78.378,76.597,77.959,1260941,0
2007-11-21,77.449,77.903,76.254,76.716,1279691,0
2007-11-23,77.519,78.392,77.009,78.33,245462,0
2007-11-26,78.455,78.819,77.33,77.701,1336226,0
2007-11-27,77.701,77.799,75.493,76.632,1271819,0
2007-11-28,77.065,77.065,75.563,76.806,1117672,0
2007-11-29,77.274,78.888,76.925,78.525,1186229,0
2007-11-30,79.755,79.762,78.623,79.391,1051691,0
2007-12-03,78.602,80.349,78.127,79.992,1146298,0
2007-12-04,79.461,80.328,79.14,80.076,1181507,0
2007-12-05,80.929,81.592,80.125,81.061,1127548,0
2007-12-06,81.04,81.655,80.391,81.474,838719,0
2007-12-07,81.746,82.04,81.215,81.606,696452,0
2007-12-10,81.669,81.746,79.65,80.37,1120678,0
2007-12-11,80.405,82.249,80.405,81.362,1339518,0
2007-12-12,83.06,83.06,81.313,82.06,857039,0
2007-12-13,81.55,81.683,80.181,81.32,853748,0
2007-12-14,80.523,81.327,80.195,80.349,635623,0
2007-12-17,79.999,80.069,78.86,79.098,849310,0
2007-12-18,79.685,80.16,78.693,80.048,672693,0
2007-12-19,80.034,80.908,79.496,80.307,1077740,0
2007-12-20,80.572,80.761,78.951,79.329,787050,0
2007-12-21,80.328,80.328,78.812,79.454,1202689,0
2007-12-24,80.069,80.349,79.385,80.349,182629,0
2007-12-26,80.209,80.3,78.679,79.741,422079,0
2007-12-27,79.629,80.006,78.916,79.273,669830,0
2007-12-28,79.378,80.139,78.532,78.93,269363,0
2007-12-31,78.972,79.364,78.225,78.343,311872,0
2008-01-02,77.659,79.126,77.659,78.337,948068,0
2008-01-03,78.33,78.742,77.519,77.631,553326,0
2008-01-04,76.751,77.358,74.571,75.339,1063285,0
2008-01-07,75.688,75.898,74.221,74.822,689295,0
2008-01-08,74.927,74.955,72.23,72.286,1147586,0
2008-01-09,72.447,74.312,71.678,73.243,977122,0
2008-01-10,72.859,74.284,71.538,73.928,1104218,0
2008-01-11,73.46,75.095,72.258,72.523,949213,0
2008-01-14,72.768,73.676,72.419,73.005,659382,0
2008-01-15,72.363,75.339,72.363,73.257,865771,0
2008-01-16,73.222,73.222,69.519,70.05,1495525,0
2008-01-17,70.889,72.076,69.219,69.589,1409220,0
2008-01-18,69.848,70.896,69.121,69.428,963668,0
2008-01-22,66.766,67.94,66.375,66.724,1673431,0
2008-01-23,65.048,67.423,63.559,67.116,2310915,0
2008-01-24,67.388,67.703,66.242,66.92,1095487,0
2008-01-25,67.102,67.549,66.375,66.885,1005175,0
2008-01-28,66.424,67.563,65.683,67.563,1208986,0
2008-01-29,66.375,66.864,63.559,65.509,2372603,0
2008-01-30,65.851,66.99,65.39,65.432,1612603,0
2008-01-31,64.593,65.872,64.139,65.411,1487080,0
2008-02-01,65.397,66.501,65.397,66.473,1352828,0
2008-02-04,66.165,66.305,65.32,65.977,949785,0
2008-02-05,64.929,65.704,63.867,63.867,1528158,0
2008-02-06,64.034,64.447,62.945,63.161,1213853,0
2008-02-07,62.917,63.399,61.261,61.743,2011065,0
2008-02-08,61.729,62.875,61.554,61.966,1074305,0
2008-02-11,61.896,62.085,61.128,61.414,1173206,0
2008-02-12,61.799,63.091,61.198,62.882,1237040,0
2008-02-13,63.21,64.097,63.119,64.097,1892414,0
2008-02-14,64.055,66.019,64.055,65.041,2057009,0
2008-02-15,64.649,66.403,64.649,65.704,1613747,0
2008-02-19,66.375,66.585,64.055,64.628,2545356,0
2008-02-20,64.16,65.18,63.126,65.096,2905032,0
2008-02-21,68.108,68.534,66.375,68.178,3302922,0
2008-02-22,68.471,68.89,66.396,68.066,1753295,0
2008-02-25,67.8,67.94,66.047,67.353,1879389,0
2008-02-26,66.969,67.926,66.375,67.793,1305597,0
2008-02-27,67.36,67.682,66.613,67.158,943917,0
2008-02-28,66.934,66.962,65.641,65.921,1343954,0
2008-02-29,65.362,65.662,64.593,64.859,1161898,0
2008-03-03,64.992,65.348,64.146,64.705,1348678,0
2008-03-04,64.174,65.851,64.118,65.369,1528444,0
2008-03-05,65.648,65.648,63.832,64.23,1598433,0
2008-03-06,63.881,64.279,63.084,63.21,895683,0
2008-03-07,62.777,63.357,61.785,62.295,1092482,0
2008-03-10,62.26,62.903,60.709,60.96,1195676,0
2008-03-11,62.155,62.637,60.883,61.848,1103646,0
2008-03-12,62.071,62.288,60.45,60.827,1309318,0
2008-03-13,60.136,62.113,60.136,61.177,1437416,0
2008-03-14,61.484,62.043,60.492,60.834,1614749,0
2008-03-17,59.675,60.471,59.395,59.752,1208128,0
2008-03-18,60.786,61.973,60.017,61.848,1054840,0
2008-03-19,62.029,62.588,61.421,61.421,1628346,0
2008-03-20,61.729,61.82,60.653,61.093,953364,0
2008-03-24,61.68,63.217,61.484,62.637,859616,0
2008-03-25,62.91,64.461,62.651,64.111,1285846,0
2008-03-26,63.965,64.265,63.259,64.048,832994,0
2008-03-27,64.132,64.628,63.35,63.406,1190380,0
2008-03-28,63.51,63.853,62.574,62.714,922305,0
2008-03-31,62.672,63.406,61.645,63.217,1699337,0
2008-04-01,63.706,65.334,62.721,65.089,1502968,0
2008-04-02,65.439,65.572,64.013,64.391,1042674,0
2008-04-03,64.083,64.16,62.742,63.028,1165047,0
2008-04-04,63.084,63.965,62.951,63.287,1241047,0
2008-04-07,63.769,64.006,63.378,63.874,736527,0
2008-04-08,63.734,63.734,62.812,63.231,657092,0
2008-04-09,63.35,63.364,61.519,61.743,924308,0
2008-04-10,61.624,64.901,61.519,63.58,1686169,0
2008-04-11,63.042,64.279,63.042,64.223,1892414,0
2008-04-14,64.342,64.377,62.623,62.784,1462749,0
2008-04-15,63.189,63.503,62.441,63.112,1111947,0
2008-04-16,63.461,64.062,62.784,62.937,919586,0
2008-04-17,62.951,62.951,61.834,61.931,766154,0
2008-04-18,62.7,62.945,62.197,62.455,992580,0
2008-04-21,62.099,62.099,60.834,61.617,1477205,0
2008-04-22,61.659,61.659,60.408,60.457,1032941,0
2008-04-23,60.772,60.786,59.737,60.422,1286275,0
2008-04-24,60.422,60.576,59.668,60.213,1229454,0
2008-04-25,60.073,60.317,59.074,60.296,1393476,0
2008-04-28,60.262,62.183,60.262,61.086,1599291,0
2008-04-29,53.421,54.693,49.781,53.68,9106259,0
2008-04-30,54.448,56.076,54.267,55.238,4246554,0
2008-05-01,55.049,58.494,54.658,57.914,3442185,0
2008-05-02,58.061,58.061,54.875,55.273,2363871,0
2008-05-05,54.707,55.308,52.611,53.799,2720971,0
2008-05-06,53.449,54.497,53.449,53.869,1775194,0
2008-05-07,53.806,54.4,52.821,53.044,1289567,0
2008-05-08,53.372,53.372,52.038,52.408,1386893,0
2008-05-09,51.989,52.408,51.793,52.08,1209559,0
2008-05-12,52.241,53.554,51.891,53.31,1899856,0
2008-05-13,53.1,53.414,52.499,53.268,1140572,0
2008-05-14,54.567,56.817,54.504,55.657,2249514,0
2008-05-15,55.671,57.362,55.364,57.208,1907728,0
2008-05-16,57.138,57.369,55.937,56.531,962238,0
2008-05-19,56.88,57.802,56.384,56.607,839864,0
2008-05-20,56.649,57.795,56.244,57.628,1640942,0
2008-05-21,57.613,58.2,56.698,57.034,1239043,0
2008-05-22,56.859,57.327,56.188,57.208,1075593,0
2008-05-23,56.803,56.803,55.825,56.251,971827,0
2008-05-27,55.916,56.09,54.951,56.076,918011,0
2008-05-28,56.307,56.307,55.615,55.811,1197393,0
2008-05-29,55.622,57.453,55.622,56.726,634192,0
2008-05-30,56.733,57.103,56.572,57.006,655374,0
2008-06-02,57.013,57.02,56.174,56.754,658810,0
2008-06-03,56.971,56.985,55.559,56.104,865054,0
2008-06-04,55.825,56.195,53.973,55.58,1086613,0
2008-06-05,55.58,56.244,55.427,55.643,848595,0
2008-06-06,55.343,55.629,54.609,55.112,964241,0
2008-06-09,55.531,55.531,54.365,54.861,645642,0
2008-06-10,54.595,55.322,53.994,54.581,590396,0
2008-06-11,54.176,54.63,53.882,53.903,451849,0
2008-06-12,54.148,55.042,54.127,54.567,832135,0
2008-06-13,54.574,55.287,54.428,54.931,553756,0
2008-06-16,54.749,54.924,53.547,53.917,896113,0
2008-06-17,54.183,55.671,53.959,55.51,948068,0
2008-06-18,54.854,55.063,54.33,54.721,944346,0
2008-06-19,54.665,54.833,54.043,54.099,634192,0
2008-06-20,53.1,54.141,53.1,53.359,1214426,0
2008-06-23,53.505,53.589,50.669,51.884,1934063,0
2008-06-24,51.556,53.114,51.395,52.471,1525725,0
2008-06-25,52.716,53.848,52.436,53.561,876791,0
2008-06-26,53.149,53.4,52.695,52.751,1303450,0
2008-06-27,52.744,52.883,51.493,51.807,929604,0
2008-06-30,51.283,52.066,50.85,51.067,1077310,0
2008-07-01,50.529,50.99,49.746,50.78,895683,0
2008-07-02,50.704,50.78,49.774,49.823,801650,0
2008-07-03,49.851,49.956,49.069,49.306,359103,0
2008-07-07,49.285,49.285,47.888,48.097,1472768,0
2008-07-08,48.035,49.131,47.972,49.006,1054553,0
2008-07-09,49.006,49.006,48.097,48.286,824693,0
2008-07-10,48.398,48.398,47.252,47.916,942629,0
2008-07-11,47.378,47.608,46.358,47.462,1470049,0
2008-07-14,47.511,48.055,47.154,47.881,1066433,0
2008-07-15,47.636,48.021,46.826,47.755,1290712,0
2008-07-16,47.902,48.768,47.364,48.761,1277401,0
2008-07-17,49.006,49.383,48.272,49.285,519834,0
2008-07-18,49.355,49.355,48.586,49.124,980414,0
2008-07-21,49.09,49.963,49.076,49.851,907420,0
2008-07-22,49.502,51.71,49.243,51.039,1223013,0
2008-07-23,51.025,52.296,50.99,51.989,740821,0
2008-07-24,52.024,52.024,50.096,50.298,828557,0
2008-07-25,50.361,50.787,49.984,50.2,643781,0
2008-07-28,50.04,50.305,49.544,49.711,909137,0
2008-07-29,51.102,55.615,51.102,53.855,3079216,0
2008-07-30,52.401,52.401,47.748,51.898,3875283,0
2008-07-31,51.758,51.758,49.467,49.844,1977717,0
2008-08-01,50.228,51.074,49.229,51.011,1562794,0
2008-08-04,51.011,51.514,49.977,51.36,1518140,0
2008-08-05,51.912,53.051,51.57,52.744,1352828,0
2008-08-06,52.793,53.198,52.045,52.842,1299586,0
2008-08-07,52.541,52.96,51.738,52.045,1054840,0
2008-08-08,52.122,53.743,51.856,53.687,1275254,0
2008-08-11,53.624,55.86,53.624,55.14,1804821,0
2008-08-12,54.847,56.391,54.574,55.343,827270,0
2008-08-13,55.273,55.483,54.267,55.399,841868,0
2008-08-14,55.126,56.496,54.714,56.384,937191,0
2008-08-15,57.558,59.388,56.649,57.76,2049853,0
2008-08-18,58.145,58.48,57.376,57.641,1625770,0
2008-08-19,57.292,57.292,56.524,57.243,1234892,0
2008-08-20,57.474,57.872,56.593,57.341,1388467,0
2008-08-21,56.915,57.523,56.74,57.124,1145152,0
2008-08-22,57.544,58.319,56.978,57.292,1199541,0
2008-08-25,57.208,57.628,57.117,57.306,1541183,0
2008-08-26,57.306,57.823,56.628,57.516,1072874,0
2008-08-27,57.32,58.207,57.138,58.207,1257649,0
2008-08-28,58.34,59.36,58.186,59.214,1194245,0
2008-08-29,59.214,59.563,59.179,59.346,1012045,0
2008-09-02,59.849,60.765,59.507,60.324,2038260,0
2008-09-03,60.003,61.435,59.591,60.164,1453732,0
2008-09-04,59.689,60.003,58.836,59.745,1937213,0
2008-09-05,59.444,60.827,58.696,60.618,1444286,0
2008-09-08,61.806,61.994,60.324,61.226,1364422,0
2008-09-09,61.17,61.694,60.283,60.869,1872663,0
2008-09-10,60.981,61.226,60.017,60.394,1072158,0
2008-09-11,60.066,61.799,59.402,61.659,1729823,0
2008-09-12,61.575,62.022,60.758,61.75,875646,0
2008-09-15,61.1,62.875,60.485,60.827,1280693,0
2008-09-16,60.157,61.177,59.717,60.834,1222011,0
2008-09-17,60.408,60.765,59.151,59.311,1835450,0
2008-09-18,59.57,62.001,58.78,61.449,3687073,0
2008-09-19,62.239,62.882,60.772,62.693,2231909,0
2008-09-22,62.071,62.183,60.394,60.52,1054840,0
2008-09-23,60.464,61.715,60.317,60.751,1398486,0
2008-09-24,60.925,60.925,59.283,59.493,805085,0
2008-09-25,59.828,60.178,59.018,59.542,1253785,0
2008-09-26,59.262,59.388,58.012,58.878,1029506,0
2008-09-29,58.515,58.655,56.517,57.18,829702,0
2008-09-30,58.061,58.27,55.657,56.279,2310772,0
2008-10-01,55.951,57.774,55.951,57.439,1242049,0
2008-10-02,57.062,57.453,56.174,56.552,2263397,0
2008-10-03,56.656,57.921,55.713,56.09,2002191,0
2008-10-06,55.399,56.042,53.324,55.65,2077762,0
2008-10-07,56.097,56.586,53.009,53.31,1635216,0
2008-10-08,52.366,52.366,46.791,48.342,3767081,0
2008-10-09,48.719,49.348,45.442,46.225,2036399,0
2008-10-10,44.716,45.973,41.418,43.982,2400655,0
2008-10-13,44.946,47.839,44.946,47.839,1707352,0
2008-10-14,48.88,49.076,45.533,46.099,2512293,0
2008-10-15,45.226,45.785,42.235,42.375,2000903,0
2008-10-16,41.921,42.529,39.42,41.222,3175683,0
2008-10-17,40.314,42.718,40.265,41.271,1398915,0
2008-10-20,41.711,42.983,41.446,42.62,1143435,0
2008-10-21,42.145,42.843,40.649,40.803,1569092,0
2008-10-22,40.258,40.412,38.176,39.022,1751005,0
2008-10-23,39.189,39.476,35.654,37.38,2354997,0
2008-10-24,35.228,36.185,33.984,35.332,2157484,0
2008-10-27,34.753,34.794,30.707,30.707,4627126,0
2008-10-28,31.448,33.858,31.147,33.858,2320075,0
2008-10-29,34.04,34.445,31.776,33.432,1777054,0
2008-10-30,36.506,37.994,35.332,35.87,3341996,0
2008-10-31,35.353,35.696,33.621,34.138,2295743,0
2008-11-03,33.942,35.696,33.928,34.543,1932632,0
2008-11-04,35.214,35.633,34.718,35.409,1319623,0
2008-11-05,34.997,35.339,31.301,31.525,2661717,0
2008-11-06,31.469,32.14,29.694,29.813,2846780,0
2008-11-07,29.967,30.435,29.009,29.345,2228903,0
2008-11-10,29.974,29.995,28.024,28.402,2387345,0
2008-11-11,28.171,28.471,26.333,27.361,1865649,0
2008-11-12,26.711,27.214,25.083,25.39,2436866,0
2008-11-13,25.467,28.765,25.467,28.765,2193408,0
2008-11-14,28.241,28.604,26.312,26.431,2173514,0
2008-11-17,26.487,26.487,24.475,25.621,2253664,0
2008-11-18,25.474,26.075,24.566,25.767,2170508,0
2008-11-19,25.586,26.145,23.832,23.867,1790794,0
2008-11-20,23.434,23.49,21.38,21.631,3111419,0
2008-11-21,22.113,23.294,21.212,23.28,2322651,0
2008-11-24,23.364,25.719,23.133,25.125,2000474,0
2008-11-25,26.103,27.808,25.125,27.479,2481378,0
2008-11-26,27.018,30.379,26.676,29.974,3687360,0
2008-11-28,30.016,30.735,29.932,30.337,1134561,0
2008-12-01,29.317,29.659,26.201,26.278,2069031,0
2008-12-02,26.662,28.311,26.375,27.542,1726817,0
2008-12-03,26.27,28.974,26.27,28.828,1437846,0
2008-12-04,28.283,29.191,27.598,28.353,1343096,0
2008-12-05,28.422,32.545,27.829,32.517,2824595,0
2008-12-08,32.657,32.978,30.728,31.42,1949665,0
2008-12-09,31.406,32.559,30.211,30.602,1140287,0
2008-12-10,31.231,32.594,30.882,31.643,1151307,0
2008-12-11,31.615,32.489,30.148,30.526,730659,0
2008-12-12,30.477,30.686,28.856,30.56,1216572,0
2008-12-15,30.672,31.161,28.653,29.345,939480,0
2008-12-16,29.415,32.028,29.415,31.993,1470907,0
2008-12-17,31.615,33.865,31.441,33.495,2518734,0
2008-12-18,33.691,34.124,33.25,33.872,2069461,0
2008-12-19,34.054,34.85,33.153,33.949,1885401,0
2008-12-22,34.061,34.396,32.845,34.131,1665273,0
2008-12-23,33.97,34.473,32.957,33.104,1592135,0
2008-12-24,33.222,34.201,32.88,33.844,425801,0
2008-12-26,34.089,34.662,32.943,34.655,583812,0
2008-12-29,34.718,35.305,34.368,35.046,1091623,0
2008-12-30,35.06,37.149,34.711,36.995,1363134,0
2008-12-31,37.149,38.358,37.009,37.827,1803533,0
2009-01-02,38.071,40.873,37.687,40.601,1874380,0
2009-01-05,39.979,40.104,38.784,39.168,1966840,0
2009-01-06,39.678,40.608,39.245,39.867,1450727,0
2009-01-07,38.546,39.49,38.092,38.602,1602583,0
2009-01-08,37.883,39.511,37.883,39.008,1471480,0
2009-01-09,38.987,39.168,38.022,38.141,1442855,0
2009-01-12,38.022,38.162,36.709,37.191,1228309,0
2009-01-13,35.724,36.213,34.473,35.312,2507713,0
2009-01-14,34.983,34.983,32.258,32.538,2425846,0
2009-01-15,32.608,32.838,30.882,31.602,3433882,0
2009-01-16,33.474,33.474,31.846,33.104,2463630,0
2009-01-20,32.566,33.495,31.525,31.762,1982154,0
2009-01-21,31.909,32.929,30.414,32.908,2405378,0
2009-01-22,32.412,33.139,31.56,32.384,1535887,0
2009-01-23,31.657,32.573,31.05,32.202,1591277,0
2009-01-26,30.854,32.098,29.792,30.77,4166545,0
2009-01-27,34.061,35.535,33.551,34.215,5398289,0
2009-01-28,34.711,34.955,33.802,34.529,2340685,0
2009-01-29,34.243,35.032,33.872,34.794,2378327,0
2009-01-30,34.753,35.409,32.908,33.278,3373055,0
2009-02-02,32.88,33.125,32.14,32.719,2019367,0
2009-02-03,32.768,34.124,32.342,33.788,1368572,0
2009-02-04,33.998,34.739,32.929,33.334,1979578,0
2009-02-05,32.964,34.794,32.768,34.375,1659834,0
2009-02-06,34.899,37.058,34.767,36.408,2893582,0
2009-02-09,36.108,37.142,35.843,36.765,1820851,0
2009-02-10,36.143,36.821,34.082,34.424,2589868,0
2009-02-11,34.417,34.704,31.888,32.719,3487126,0
2009-02-12,32.216,33.215,31.972,33.118,2057868,0
2009-02-13,33.118,33.802,32.594,33.006,1776482,0
2009-02-17,31.776,32.251,30.966,30.98,2152474,0
2009-02-18,31.259,31.727,30.637,31.022,1490945,0
2009-02-19,31.252,31.902,30.672,30.945,1694470,0
2009-02-20,30.421,30.546,28.856,29.722,2011924,0
2009-02-23,29.89,30.036,27.891,28.073,1861070,0
2009-02-24,28.178,29.128,27.724,28.919,1537461,0
2009-02-25,28.821,29.289,28.031,28.695,1178357,0
2009-02-26,29.135,29.247,28.087,28.262,1273966,0
2009-02-27,29.198,29.946,28.367,29.478,3050305,0
2009-03-02,28.828,28.988,26.955,27.144,1831585,0
2009-03-03,27.968,29.638,27.626,28.485,2956557,0
2009-03-04,28.821,30.693,28.723,30.05,2284866,0
2009-03-05,29.464,29.533,27.556,27.801,1686598,0
2009-03-06,27.815,28.213,26.25,26.941,1876097,0
2009-03-09,26.585,27.556,26.438,26.69,1432120,0
2009-03-10,27.395,28.821,27.109,28.695,1717800,0
2009-03-11,28.646,29.939,28.394,29.722,1537461,0
2009-03-12,30.134,31.434,29.526,31.231,1596000,0
2009-03-13,31.581,31.581,30.533,31.469,1228022,0
2009-03-16,31.699,32.454,31.42,31.615,1324489,0
2009-03-17,31.685,32.761,31.105,32.761,977695,0
2009-03-18,32.552,34.11,32.251,33.865,1473913,0
2009-03-19,34.11,34.291,33.341,33.711,1554493,0
2009-03-20,33.879,34.382,32.915,32.999,1466757,0
2009-03-23,33.886,35.235,33.306,35.2,1111518,0
2009-03-24,34.508,36.241,34.319,35.738,1338230,0
2009-03-25,36.241,37.114,35.381,36.36,1272534,0
2009-03-26,36.751,37.1,36.066,36.96,1223872,0
2009-03-27,36.891,36.891,35.933,36.178,832708,0
2009-03-30,35.451,35.451,33.851,34.27,1178787,0
2009-03-31,34.948,35.367,34.522,34.718,1245484,0
2009-04-01,33.914,35.353,33.467,35.263,1089906,0
2009-04-02,36.052,38.302,36.052,37.799,1752151,0
2009-04-03,37.708,37.98,36.925,37.512,1293287,0
2009-04-06,36.737,37.401,36.129,36.653,1158463,0
2009-04-07,35.661,36.052,35.256,35.563,1425107,0
2009-04-08,35.675,36.485,35.577,36.366,742252,0
2009-04-09,37.268,38.232,37.17,38.183,738531,0
2009-04-13,37.687,39.546,37.401,39.462,1465469,0
2009-04-14,39.035,39.035,37.883,38.567,1705205,0
2009-04-15,38.644,39.084,38.302,39.015,899691,0
2009-04-16,39.49,39.951,38.973,39.581,1107653,0
2009-04-17,39.594,40.552,39.455,40.244,731804,0
2009-04-20,38.798,39.022,37.477,37.708,1317619,0
2009-04-21,37.457,38.316,36.709,38.071,1048256,0
2009-04-22,37.352,39.371,36.821,38.218,828128,0
2009-04-23,38.218,38.721,37.065,37.603,1802245,0
2009-04-24,37.918,40.622,37.568,40.307,2697070,0
2009-04-27,38.428,40.111,38.372,38.882,2811571,0
2009-04-28,38.644,40.391,38.505,39.93,1518711,0
2009-04-29,40.181,41.523,40.181,41.152,1339231,0
2009-04-30,40.084,41.25,39.643,40.035,2182388,0
2009-05-01,39.853,41.062,39.385,40.824,1049831,0
2009-05-04,40.838,42.347,40.635,42.298,1300015,0
2009-05-05,42.026,42.152,41.411,41.621,1505687,0
2009-05-06,41.956,42.627,40.866,41.173,1337800,0
2009-05-07,41.704,41.837,39.713,39.916,1546192,0
2009-05-08,39.776,40.335,38.428,39.462,1771902,0
2009-05-11,37.429,38.029,36.415,37.771,3120866,0
2009-05-12,37.715,38.057,36.702,37.121,1308745,0
2009-05-13,36.625,36.779,35.018,35.416,2078049,0
2009-05-14,35.43,35.877,33.872,34.718,3679058,0
2009-05-15,35.808,36.499,35.584,36.255,16543093,0
2009-05-18,36.478,37.974,36.478,37.897,3430734,0
2009-05-19,37.345,38.162,37.156,37.68,2100663,0
2009-05-20,37.967,38.407,36.849,36.967,2667299,0
2009-05-21,36.611,36.611,35.549,36.038,1304022,0
2009-05-22,36.15,36.262,35.214,35.926,3740459,0
2009-05-26,35.654,37.212,35.291,36.995,1401205,0
2009-05-27,36.814,37.156,35.884,36.017,1755299,0
2009-05-28,36.318,36.716,35.633,36.157,1890840,0
2009-05-29,36.394,36.618,35.717,36.513,2421981,0
2009-06-01,36.925,38.421,36.849,38.295,1811405,0
2009-06-02,38.05,38.966,37.904,38.316,1795661,0
2009-06-03,38.099,38.211,37.289,37.743,1241476,0
2009-06-04,38.078,38.078,37.359,37.771,1773047,0
2009-06-05,38.064,38.351,37.282,37.554,1846328,0
2009-06-08,37.394,37.631,36.227,37.338,1718945,0
2009-06-09,37.477,37.862,37.142,37.366,1013906,0
2009-06-10,37.603,37.792,36.164,36.772,1534026,0
2009-06-11,36.96,37.38,36.401,37.051,1666131,0
2009-06-12,36.674,37.324,36.562,37.184,1045107,0
2009-06-15,38.246,38.246,36.639,37.38,2285295,0
2009-06-16,37.38,37.75,36.206,36.311,1803962,0
2009-06-17,36.373,36.499,35.668,35.794,2309197,0
2009-06-18,36.185,36.185,35.325,35.724,1035231,0
2009-06-19,36.031,36.387,35.787,36.108,1470335,0
2009-06-22,35.486,35.724,35.339,35.57,1014191,0
2009-06-23,35.598,35.856,35.346,35.738,1557212,0
2009-06-24,36.045,36.541,35.794,36.29,1451300,0
2009-06-25,35.947,36.828,35.933,36.681,1852052,0
2009-06-26,36.408,36.758,36.262,36.527,1810832,0
2009-06-29,36.506,36.681,36.052,36.478,611149,0
2009-06-30,36.534,36.786,36.031,36.499,1166049,0
2009-07-01,36.856,37.841,36.541,37.799,2325228,0
2009-07-02,37.247,37.799,36.199,36.506,1009182,0
2009-07-06,36.366,36.548,35.947,36.485,955367,0
2009-07-07,36.373,36.674,36.143,36.192,1023638,0
2009-07-08,36.192,36.583,36.003,36.332,1816987,0
2009-07-09,36.499,36.583,35.759,36.262,1306312,0
2009-07-10,36.108,36.457,35.996,36.157,810666,0
2009-07-13,36.408,36.849,35.766,36.716,1543473,0
2009-07-14,36.919,37.652,36.716,37.652,1794086,0
2009-07-15,37.98,38.442,37.876,38.33,2076332,0
2009-07-16,38.099,38.861,38.085,38.714,1499104,0
2009-07-17,38.735,39.392,38.735,39.357,1323345,0
2009-07-20,39.455,40.468,39.385,40.405,1927480,0
2009-07-21,40.677,41.048,39.811,40.279,1189808,0
2009-07-22,40.007,40.51,39.818,40.042,842155,0
2009-07-23,39.909,40.999,39.825,40.999,1778056,0
2009-07-24,40.803,41.474,40.608,41.46,1228022,0
2009-07-27,42.836,42.836,41.201,41.341,2067458,0
2009-07-28,42.138,43.151,41.851,42.738,2449032,0
2009-07-29,42.578,43.619,41.963,43.465,1819706,0
2009-07-30,43.605,44.953,43.563,44.737,1382455,0
2009-07-31,44.625,45.952,44.464,44.758,1513273,0
2009-08-03,45.366,46.4,44.939,46.211,1622621,0
2009-08-04,46.092,46.428,45.596,46.022,1385891,0
2009-08-05,45.966,46.029,44.87,45.498,1204264,0
2009-08-06,45.827,45.827,45.359,45.575,1443428,0
2009-08-07,46.106,47.224,46.092,47.126,1177356,0
2009-08-10,46.791,46.938,46.295,46.875,1032226,0
2009-08-11,46.539,46.728,45.82,46.078,674554,0
2009-08-12,46.197,47.511,46.05,47.182,1139285,0
2009-08-13,47.273,47.622,46.805,47.573,1358554,0
2009-08-14,47.511,48.286,47.133,47.448,1941649,0
2009-08-17,46.511,47.063,45.827,46.078,1172489,0
2009-08-18,46.113,46.875,46.113,46.525,1210847,0
2009-08-19,46.029,46.63,45.834,46.56,763005,0
2009-08-20,46.33,46.994,46.19,46.358,1744851,0
2009-08-21,46.532,46.546,45.785,46.113,2535337,0
2009-08-24,46.365,46.595,45.261,45.519,1938357,0
2009-08-25,45.938,45.987,45.54,45.708,844301,0
2009-08-26,45.743,46.113,45.512,45.729,1204979,0
2009-08-27,45.834,46.33,45.331,45.687,1338802,0
2009-08-28,45.729,46.302,45.261,45.925,1313325,0
2009-08-31,45.505,45.883,45.387,45.715,1616037,0
2009-09-01,45.561,45.729,44.45,44.562,1106079,0
2009-09-02,44.262,44.87,44.227,44.506,1085326,0
2009-09-03,45.037,45.037,44.045,44.583,1067292,0
2009-09-04,44.674,45.149,44.234,44.946,775028,0
2009-09-08,45.449,45.547,45.086,45.547,1266810,0
2009-09-09,45.673,46.295,45.324,46.218,1966124,0
2009-09-10,45.911,46.672,45.428,46.546,1167337,0
2009-09-11,46.763,46.882,46.511,46.77,847164,0
2009-09-14,46.511,46.742,46.511,46.707,930034,0
2009-09-15,46.819,46.994,46.26,46.344,1122395,0
2009-09-16,46.609,47.021,46.253,46.777,950072,0
2009-09-17,46.826,46.966,46.036,46.197,1032226,0
2009-09-18,46.316,46.602,45.904,46.49,1000308,0
2009-09-21,45.848,46.183,45.568,45.918,667254,0
2009-09-22,46.19,46.672,46.183,46.637,1948519,0
2009-09-23,46.742,46.833,46.043,46.043,2107390,0
2009-09-24,46.267,46.616,45.121,45.275,1336512,0
2009-09-25,45.051,45.352,44.401,44.415,2416542,0
2009-09-28,44.688,45.17,44.304,45.065,947209,0
2009-09-29,45.254,45.582,45.065,45.428,642780,0
2009-09-30,45.694,46.463,44.716,46.351,1899284,0
2009-10-01,46.281,46.281,44.96,45.044,1161898,0
2009-10-02,44.695,45.023,44.122,44.492,2509860,0
2009-10-05,44.569,44.576,43.556,43.835,1823284,0
2009-10-06,44.15,44.597,43.975,44.164,1031797,0
2009-10-07,44.157,45.282,44.157,44.863,1556926,0
2009-10-08,45.198,45.904,44.863,45.743,961521,0
2009-10-09,45.526,45.973,45.072,45.666,738960,0
2009-10-12,44.548,46.274,44.548,45.855,951360,0
2009-10-13,45.624,45.624,44.513,45.058,872640,0
2009-10-14,45.533,46.008,44.939,45.701,1184655,0
2009-10-15,45.275,46.33,45.065,46.295,1149017,0
2009-10-16,45.855,46.358,45.841,46.155,646358,0
2009-10-19,46.015,46.742,45.911,46.302,1114380,0
2009-10-20,46.225,46.567,45.352,45.624,770735,0
2009-10-21,45.666,46.358,45.505,45.533,703608,0
2009-10-22,45.554,46.211,45.282,45.89,518547,0
2009-10-23,45.959,45.987,44.618,44.814,820829,0
2009-10-26,44.855,45.191,43.856,44.262,837145,0
2009-10-27,44.513,44.513,43.556,43.605,961521,0
2009-10-28,43.367,43.822,42.187,42.249,1123254,0
2009-10-29,42.445,43.144,42.424,43.018,1191525,0
2009-10-30,43.032,43.102,42.145,42.529,1331503,0
2009-11-02,42.62,42.62,41.397,42.096,1880248,0
2009-11-03,38.001,39.084,36.737,37.848,8879260,0
2009-11-04,37.659,38.805,37.533,38.113,4207766,0
2009-11-05,38.323,39.21,37.848,39.161,2783231,0
2009-11-06,38.798,39.916,38.337,39.811,2470644,0
2009-11-09,40.789,42.047,40.412,41.32,3792414,0
2009-11-10,41.097,41.725,41.097,41.362,2046274,0
2009-11-11,41.628,41.739,40.992,41.006,2219457,0
2009-11-12,41.048,41.125,40.16,40.258,1580686,0
2009-11-13,40.531,40.873,40.014,40.566,848452,0
2009-11-16,40.943,41.865,40.817,41.292,1248776,0
2009-11-17,41.048,41.25,40.559,40.887,1132986,0
2009-11-18,40.81,40.908,40.223,40.81,1308889,0
2009-11-19,40.608,40.608,39.853,40.293,1742131,0
2009-11-20,39.993,40.321,39.769,40.146,1196821,0
2009-11-23,40.747,41.006,40.44,40.594,822259,0
2009-11-24,40.447,40.51,39.951,40.447,723789,0
2009-11-25,40.426,40.601,40.167,40.475,775171,0
2009-11-27,39.322,39.993,38.854,39.601,421936,0
2009-11-30,39.413,39.699,39.091,39.364,1312610,0
2009-12-01,39.601,40.58,39.364,40.405,1062855,0
2009-12-02,40.223,41.656,40.223,41.467,1766320,0
2009-12-03,41.662,42.445,41.662,41.865,1434124,0
2009-12-04,42.501,42.655,41.621,42.054,1421386,0
2009-12-07,41.907,42.326,41.579,41.977,1590990,0
2009-12-08,41.558,41.914,41.034,41.404,1025499,0
2009-12-09,41.635,41.998,41.243,41.551,1116384,0
2009-12-10,41.872,42.48,41.53,42.145,2540918,0
2009-12-11,43.416,44.157,43.144,43.584,2348986,0
2009-12-14,43.612,44.08,43.256,43.549,1495383,0
2009-12-15,43.207,43.535,43.074,43.353,864196,0
2009-12-16,43.311,43.787,43.102,43.318,1306741,0
2009-12-17,43.137,43.214,42.235,42.48,988000,0
2009-12-18,42.48,43.067,42.424,42.892,1981296,0
2009-12-21,43.123,43.752,42.934,43.416,879654,0
2009-12-22,43.304,43.668,43.116,43.249,685002,0
2009-12-23,43.242,43.773,43.193,43.619,2478945,0
2009-12-24,43.807,44.01,43.109,43.444,624030,0
2009-12-28,43.668,43.752,42.962,43.228,1060135,0
2009-12-29,43.416,44.248,43.416,43.626,1058704,0
2009-12-30,43.57,44.052,43.207,43.71,575940,0
2009-12-31,43.905,44.017,42.787,42.815,504091,0
2010-01-04,43.032,43.954,42.941,43.759,1289567,0
2010-01-05,43.738,43.947,43.381,43.919,1498817,0
2010-01-06,43.78,44.618,43.78,44.52,1343812,0
2010-01-07,44.422,45.254,44.318,45.219,879796,0
2010-01-08,45.002,45.827,44.828,45.785,1496098,0
2010-01-11,45.931,45.931,44.618,45.324,1898712,0
2010-01-12,44.953,44.981,44.387,44.688,1111804,0
2010-01-13,44.849,45.359,44.716,45.212,975834,0
2010-01-14,45.093,45.324,44.618,44.897,613010,0
2010-01-15,44.828,44.863,44.436,44.443,790056,0
2010-01-19,44.52,45.393,44.318,44.953,755850,0
2010-01-20,44.723,44.918,44.255,44.709,1126546,0
2010-01-21,43.325,43.787,41.928,42.494,3704535,0
2010-01-22,42.291,42.571,41.551,41.635,1906297,0
2010-01-25,41.746,41.886,41.041,41.306,2761619,0
2010-01-26,41.865,42.026,39.511,40.265,4974063,0
2010-01-27,40.181,40.531,39.573,40.118,1704346,0
2010-01-28,40.286,40.391,39.518,39.699,1377732,0
2010-01-29,40,40,38.77,38.777,1743133,0
2010-02-01,38.973,39.294,38.323,39.049,2756180,0
2010-02-02,39.385,40.629,39.196,40.384,1967269,0
2010-02-03,40.3,41.111,40.202,40.335,1432120,0
2010-02-04,40.049,40.216,39.252,39.28,1365567,0
2010-02-05,39.196,39.462,38.525,39.189,1473770,0
2010-02-08,39.231,39.483,38.721,38.959,997017,0
2010-02-09,39.399,39.539,38.707,39.189,980701,0
2010-02-10,39.126,39.126,38.239,38.414,1275254,0
2010-02-11,38.379,38.553,38.106,38.414,1412941,0
2010-02-12,38.155,38.393,37.645,38.281,1342237,0
2010-02-16,38.518,38.861,38.211,38.7,1255073,0
2010-02-17,38.959,39.245,38.805,39.098,771306,0
2010-02-18,39.112,39.657,38.917,39.434,959661,0
2010-02-19,39.266,39.692,39.056,39.553,1084181,0
2010-02-22,39.755,40,39.678,39.825,1254215,0
2010-02-23,39.615,39.804,39.015,39.161,1319051,0
2010-02-24,39.168,39.643,39.063,39.581,1266237,0
2010-02-25,39.091,40.559,38.756,40.531,2043126,0
2010-02-26,40.629,40.782,40.377,40.489,1623337,0
2010-03-01,40.608,41.027,40.573,41.006,591540,0
2010-03-02,41.013,41.222,40.754,40.866,1131555,0
2010-03-03,41.055,41.453,40.852,41.362,1122109,0
2010-03-04,41.677,41.851,41.222,41.362,1027359,0
2010-03-05,41.502,41.516,40.985,41.16,802222,0
2010-03-08,41.006,41.222,40.649,41.132,630041,0
2010-03-09,41.104,41.704,41.041,41.481,507383,0
2010-03-10,41.383,41.711,41.006,41.376,763864,0
2010-03-11,41.048,41.369,40.915,41.369,302139,0
2010-03-12,41.418,41.683,40.992,41.683,732663,0
2010-03-15,41.53,41.928,41.292,41.83,1269672,0
2010-03-16,41.809,42.34,41.586,42.131,848166,0
2010-03-17,42.208,42.403,42.068,42.256,496361,0
2010-03-18,43.654,44.29,43.116,43.689,1983157,0
2010-03-19,43.556,44.548,43.297,43.556,1136135,0
2010-03-22,43.235,43.968,43.235,43.794,886667,0
2010-03-23,43.912,44.345,43.682,44.276,791201,0
2010-03-24,44.185,44.185,43.57,43.87,835284,0
2010-03-25,44.094,44.262,43.367,43.402,729657,0
2010-03-26,43.416,43.493,43.2,43.43,1550772,0
2010-03-29,43.549,44.311,43.507,44.311,946207,0
2010-03-30,44.15,44.534,44.066,44.408,911714,0
2010-03-31,44.304,44.471,43.787,43.849,955367,0
2010-04-01,44.157,44.206,43.353,43.493,755706,0
2010-04-05,43.535,44.276,43.409,44.017,794636,0
2010-04-06,43.954,44.115,43.144,43.304,1265379,0
2010-04-07,43.284,43.284,42.759,43.256,1237469,0
2010-04-08,43.172,43.626,42.871,43.598,655088,0
2010-04-09,43.444,44.108,43.416,43.759,1014478,0
2010-04-12,43.912,43.912,43.584,43.654,417213,0
2010-04-13,43.661,43.849,43.284,43.332,845446,0
2010-04-14,43.43,43.689,43.207,43.458,753130,0
2010-04-15,43.276,43.647,42.941,43.06,848595,0
2010-04-16,42.955,43.284,42.501,42.815,665394,0
2010-04-19,42.669,43.109,42.312,42.787,1353830,0
2010-04-20,43.025,43.025,42.543,42.543,1225590,0
2010-04-21,42.62,42.62,42.026,42.354,1552918,0
2010-04-22,42.082,42.976,41.865,42.676,1092053,0
2010-04-23,42.732,42.822,42.187,42.333,1776482,0
2010-04-26,42.263,43.486,42.187,43.444,2069031,0
2010-04-27,42.242,43.807,40.971,41.495,2870252,0
2010-04-28,42.04,42.522,41.579,42.389,1349393,0
2010-04-29,42.655,43.311,42.55,43.2,1870515,0
2010-04-30,43.074,43.158,42.417,42.69,1593853,0
2010-05-03,42.718,42.906,42.452,42.543,1192098,0
2010-05-04,41.991,41.991,40.838,41.767,1742847,0
2010-05-05,41.264,41.718,40.712,40.873,1828580,0
2010-05-06,40.594,41.027,37.051,39.825,3429875,0
2010-05-07,40.035,40.035,37.974,38.274,2825883,0
2010-05-10,39.581,40.649,39.378,40.622,1861785,0
2010-05-11,40.209,40.824,39.993,40.265,1626915,0
2010-05-12,40.244,41.418,40.209,41.411,1073303,0
2010-05-13,41.369,41.39,40.601,40.684,1257507,0
2010-05-14,40.356,40.559,38.91,39.049,1988452,0
2010-05-17,39.224,39.867,38.777,39.818,2012067,0
2010-05-18,40.188,40.614,39.615,39.72,1222440,0
2010-05-19,39.525,39.741,38.931,39.448,1075020,0
2010-05-20,38.714,39.734,38.49,38.973,3017959,0
2010-05-21,38.456,40.258,38.456,39.734,2575985,0
2010-05-24,39.518,39.832,39.217,39.329,1846184,0
2010-05-25,38.47,38.77,37.925,38.7,1726817,0
2010-05-26,38.861,39.364,38.4,38.539,1268384,0
2010-05-27,39.28,39.748,39.098,39.748,1302734,0
2010-05-28,39.56,39.692,39.028,39.259,871782,0
2010-06-01,39.077,39.399,38.623,38.651,1104647,0
2010-06-02,38.735,39.273,38.344,39.273,1182938,0
2010-06-03,39.553,39.727,39.161,39.685,824693,0
2010-06-04,38.882,39.015,37.568,37.75,1065145,0
2010-06-07,37.939,38.008,37.002,37.065,1137566,0
2010-06-08,37.023,37.394,36.576,37.331,1680731,0
2010-06-09,37.408,38.134,37.191,37.352,1206983,0
2010-06-10,37.757,38.302,37.743,38.267,982704,0
2010-06-11,37.953,38.497,37.876,38.414,735239,0
2010-06-14,38.609,39.07,38.295,38.379,767299,0
2010-06-15,38.511,39.301,38.511,39.287,758855,0
2010-06-16,38.952,39.469,38.791,39.091,624603,0
2010-06-17,39.14,39.322,38.714,39.008,481906,0
2010-06-18,38.987,39.287,38.456,39.161,1322772,0
2010-06-21,39.49,39.573,38.064,38.211,1005032,0
2010-06-22,38.281,39.091,38.19,38.218,669401,0
2010-06-23,38.106,38.225,37.142,37.47,1402637,0
2010-06-24,37.345,37.715,37.002,37.044,794636,0
2010-06-25,37.163,37.163,36.353,36.52,3023254,0
2010-06-28,36.632,37.065,36.29,36.814,985137,0
2010-06-29,36.255,36.36,35.493,35.584,1116813,0
2010-06-30,35.486,35.745,35.102,35.13,1084753,0
2010-07-01,35.242,35.305,34.41,35.032,2310199,0
2010-07-02,35.2,35.668,35.067,35.402,803940,0
2010-07-06,35.835,36.01,34.459,34.767,917868,0
2010-07-07,34.753,36.297,34.704,36.283,943631,0
2010-07-08,36.611,36.709,35.884,36.646,767872,0
2010-07-09,36.499,36.981,36.429,36.946,675985,0
2010-07-12,36.744,36.919,36.339,36.548,600128,0
2010-07-13,36.87,37.715,36.87,37.61,588678,0
2010-07-14,38.616,38.63,37.939,38.134,1718230,0
2010-07-15,38.043,38.05,37.303,37.61,813672,0
2010-07-16,37.338,37.463,36.164,36.234,940625,0
2010-07-19,36.262,36.877,36.262,36.856,1301160,0
2010-07-20,36.408,37.436,36.373,37.38,867631,0
2010-07-21,37.491,37.589,35.87,36.017,1446720,0
2010-07-22,36.283,36.828,36.283,36.751,1403638,0
2010-07-23,36.751,37.526,36.59,37.442,1004173,0
2010-07-26,37.254,38.658,37.191,38.602,1490516,0
2010-07-27,40.614,42.592,40.614,42.424,4005242,0
2010-07-28,42.242,42.403,41.201,41.495,1674432,0
2010-07-29,42.061,42.417,41.523,42.319,1930056,0
2010-07-30,41.823,43.249,41.732,42.983,1635360,0
2010-08-02,43.318,44.213,43.228,44.129,1861785,0
2010-08-03,44.576,45.149,43.486,44.709,1769612,0
2010-08-04,44.653,45.142,44.457,44.904,1010041,0
2010-08-05,44.688,45.107,44.548,44.779,864052,0
2010-08-06,44.45,44.835,44.094,44.758,865627,0
2010-08-09,44.918,45.331,44.653,44.779,1334509,0
2010-08-10,44.436,45.338,44.157,45.1,1382170,0
2010-08-11,44.29,44.695,43.493,43.675,1343096,0
2010-08-12,43.856,43.856,42.857,43.696,1410938,0
2010-08-13,43.584,43.759,43.235,43.388,877220,0
2010-08-16,43.207,44.08,42.794,44.017,872354,0
2010-08-17,44.429,45.331,44.415,45.149,1708783,0
2010-08-18,44.946,45.743,44.779,45.338,1254644,0
2010-08-19,45.121,45.212,44.618,45.009,994584,0
2010-08-20,44.855,45.491,44.562,45.408,1118101,0
2010-08-23,45.512,45.652,44.611,44.667,747548,0
2010-08-24,44.059,44.45,43.605,44.003,1072301,0
2010-08-25,43.689,44.464,43.535,44.36,820256,0
2010-08-26,44.443,44.821,43.451,43.577,836429,0
2010-08-27,43.891,44.639,42.997,44.569,1056843,0
2010-08-30,44.311,44.653,44.01,44.066,716061,0
2010-08-31,44.01,44.436,43.647,44.052,1376588,0
2010-09-01,44.918,45.994,44.464,45.987,1199970,0
2010-09-02,45.785,46.784,45.596,46.393,1282554,0
2010-09-03,47.021,47.021,46.071,46.323,1267811,0
2010-09-07,45.966,46.463,45.631,46.022,941198,0
2010-09-08,46.071,46.4,45.959,46.323,1131413,0
2010-09-09,46.784,47.231,46.574,47.182,967962,0
2010-09-10,47.259,47.511,46.344,46.7,1379880,0
2010-09-13,47.245,48.223,47.154,47.224,1803103,0
2010-09-14,47.042,47.399,47.021,47.091,1222011,0
2010-09-15,46.882,47.49,46.756,47.434,1030795,0
2010-09-16,47.182,47.993,47.07,47.923,1276256,0
2010-09-17,48.049,48.545,47.713,48.223,1213424,0
2010-09-20,48.23,49.446,48.188,49.313,1602870,0
2010-09-21,49.292,49.292,48.747,48.915,1078169,0
2010-09-22,49.439,50.725,49.222,49.614,2117408,0
2010-09-23,49.376,49.949,49.062,49.208,899691,0
2010-09-24,49.746,50.033,49.488,49.6,1063856,0
2010-09-27,49.802,50.585,49.586,49.788,959804,0
2010-09-28,49.662,49.998,48.873,49.173,988143,0
2010-09-29,49.083,49.243,46.952,47.112,3983631,0
2010-09-30,47.517,47.573,46.504,46.973,3009514,0
2010-10-01,47.315,47.972,46.987,47.685,1672572,0
2010-10-04,47.685,48,47.287,47.881,1256505,0
2010-10-05,48.398,48.873,48.083,48.74,1077310,0
2010-10-06,48.775,48.908,47.713,48.412,1089333,0
2010-10-07,48.677,49.076,48.279,48.964,1027932,0
2010-10-08,48.985,50.634,48.684,50.2,1880821,0
2010-10-11,50.124,51.507,50.124,50.662,1267096,0
2010-10-12,50.78,51.528,50.459,51.437,1869514,0
2010-10-13,51.689,52.269,51.346,51.807,1301732,0
2010-10-14,51.57,52.255,51.556,52.157,1112949,0
2010-10-15,52.401,52.436,51.933,52.317,1741416,0
2010-10-18,52.492,52.876,52.276,52.625,1111947,0
2010-10-19,52.101,52.541,51.821,52.066,1042817,0
2010-10-20,52.087,52.716,51.926,52.122,823261,0
2010-10-21,52.262,53.03,51.472,52.073,751699,0
2010-10-22,52.296,53.198,52.296,52.744,695021,0
2010-10-25,53.254,53.862,51.779,51.828,1074878,0
2010-10-26,51.654,52.241,51.248,51.619,1490372,0
2010-10-27,51.276,51.703,50.808,51.64,1156602,0
2010-10-28,52.129,52.352,51.458,52.087,1115669,0
2010-10-29,52.045,52.786,51.863,52.248,1037665,0
2010-11-01,52.555,52.555,50.822,51.235,1572098,0
2010-11-02,44.716,47.112,43.102,46.372,11516503,0
2010-11-03,46.539,47.629,46.372,47.476,5482877,0
2010-11-04,47.818,48.055,46.742,47.021,2442877,0
2010-11-05,46.979,47.42,46.756,47.231,1482644,0
2010-11-08,47.007,49.32,46.973,48.985,2416113,0
2010-11-09,48.971,49.656,48.307,48.482,1830584,0
2010-11-10,48.573,48.573,47.699,47.993,1489943,0
2010-11-11,47.685,48.216,47.671,48.09,1059849,0
2010-11-12,47.93,48.831,47.755,48.754,1258509,0
2010-11-15,49.306,49.732,48.174,49.083,2684187,0
2010-11-16,48.901,49.055,48.174,48.37,2082343,0
2010-11-17,48.538,49.041,47.713,47.776,2369883,0
2010-11-18,48.125,48.761,47.86,48.307,982991,0
2010-11-19,48.23,48.922,47.538,48.642,713055,0
2010-11-22,48.538,48.803,48.055,48.265,1425680,0
2010-11-23,47.958,48.265,47.566,48.076,916866,0
2010-11-24,48.559,49.083,48.384,48.992,862621,0
2010-11-26,48.873,48.992,48.37,48.37,325755,0
2010-11-29,48.223,48.573,47.622,48.454,918297,0
2010-11-30,48.363,49.306,47.895,49.18,1386893,0
2010-12-01,49.683,50.298,49.362,49.893,989002,0
2010-12-02,49.753,50.697,48.922,50.564,995442,0
2010-12-03,50.424,50.955,50.312,50.899,531570,0
2010-12-06,50.71,50.927,50.445,50.571,898260,0
2010-12-07,50.787,50.962,50.11,50.131,884234,0
2010-12-08,50.256,50.571,50.068,50.124,554757,0
2010-12-09,50.27,50.27,49.383,49.425,1048829,0
2010-12-10,49.6,49.669,49.299,49.481,1013047,0
2010-12-13,49.565,49.635,49.362,49.418,535578,0
2010-12-14,49.481,49.746,48.852,49.076,869205,0
2010-12-15,49.076,49.809,48.768,48.824,1004746,0
2010-12-16,49.041,52.457,49.027,51.94,3155788,0
2010-12-17,51.905,52.255,51.276,51.919,1382885,0
2010-12-20,52.408,52.408,51.423,51.961,713627,0
2010-12-21,52.031,52.758,51.996,52.401,1041672,0
2010-12-22,52.338,52.576,52.157,52.408,380716,0
2010-12-23,52.394,52.506,51.989,52.115,415352,0
2010-12-27,51.926,52.206,51.8,52.01,341928,0
2010-12-28,52.115,52.15,51.5,51.773,1611601,0
2010-12-29,51.807,52.031,51.346,51.395,435390,0
2010-12-30,51.402,51.745,51.039,51.116,409913,0
2010-12-31,50.955,51.214,50.927,50.934,513394,0
2011-01-03,51.276,51.514,50.941,51.193,866200,0
2011-01-04,51.409,51.528,50.683,50.99,418071,0
2011-01-05,50.976,51.228,50.298,50.752,1472625,0
2011-01-06,50.836,50.983,50.214,50.452,1260655,0
2011-01-07,50.082,50.899,50.082,50.515,810094,0
2011-01-10,50.452,50.522,49.9,50.026,1209273,0
2011-01-11,50.256,50.445,50.068,50.34,1069868,0
2011-01-12,50.613,50.934,50.424,50.725,814960,0
2011-01-13,50.759,50.885,50.543,50.829,1477778,0
2011-01-14,50.829,51.032,50.697,50.864,1304022,0
2011-01-18,50.634,51.081,50.061,50.466,1652677,0
2011-01-19,50.333,50.899,49.907,50.445,1296150,0
2011-01-20,50.27,51.228,50.27,50.878,937762,0
2011-01-21,51.074,51.353,50.69,50.731,916580,0
2011-01-24,50.808,52.366,50.585,52.262,992007,0
2011-01-25,52.01,52.555,51.87,52.401,1002885,0
2011-01-26,52.632,53.079,52.499,52.681,1021921,0
2011-01-27,52.737,52.849,52.178,52.527,1002312,0
2011-01-28,52.485,52.59,51.248,51.479,810666,0
2011-01-31,51.703,52.206,50.787,50.822,2037401,0
2011-02-01,43.717,48.279,43.039,48.216,18380691,0
2011-02-02,47.252,47.252,45.75,46.239,6834560,0
2011-02-03,46.085,47.525,45.834,47.077,3398960,0
2011-02-04,46.979,47.322,46.686,47.077,1732542,0
2011-02-07,47.168,47.413,46.602,47.224,2204143,0
2011-02-08,47.084,47.511,46.952,47.511,2973732,0
2011-02-09,47.301,47.944,47.301,47.713,2383909,0
2011-02-10,47.566,47.923,47.357,47.685,1957966,0
2011-02-11,47.532,49.111,47.532,48.915,2110395,0
2011-02-14,48.999,49.041,48.454,48.761,2185966,0
2011-02-15,48.566,49.194,48.09,48.188,2348414,0
2011-02-16,48.202,48.964,48.202,48.398,1765461,0
2011-02-17,48.384,48.761,48.265,48.573,1830726,0
2011-02-18,48.691,49.104,48.489,48.74,1605875,0
2011-02-22,48.328,48.58,47.699,47.79,2537197,0
2011-02-23,47.895,47.895,46.106,46.819,2035970,0
2011-02-24,46.763,46.784,46.288,46.497,1826146,0
2011-02-25,46.693,47.839,46.616,47.832,1463751,0
2011-02-28,47.755,47.853,46.316,46.693,2727269,0
2011-03-01,46.945,47.07,46.148,46.225,1921326,0
2011-03-02,46.169,47.091,46.127,46.449,2335819,0
2011-03-03,46.889,47.042,46.658,46.7,1453446,0
2011-03-04,46.63,47.091,46.532,47.042,1605446,0
2011-03-07,47.175,47.559,46.204,46.449,1909160,0
2011-03-08,46.442,47.504,46.421,47.07,1409077,0
2011-03-09,47.105,47.874,47.105,47.643,756708,0
2011-03-10,47.21,47.699,46.721,47.308,1321197,0
2011-03-11,46.952,47.538,46.917,47.287,803224,0
2011-03-14,47.189,47.378,46.365,46.707,807232,0
2011-03-15,45.897,46.763,45.352,46.4,1460030,0
2011-03-16,46.295,46.581,45.589,45.834,1009040,0
2011-03-17,46.099,46.211,45.393,45.401,1527872,0
2011-03-18,45.785,46.197,45.275,46.127,1069582,0
2011-03-21,46.7,47.545,46.407,47.294,796497,0
2011-03-22,47.231,47.385,46.309,46.553,977981,0
2011-03-23,46.49,46.749,46.253,46.504,642780,0
2011-03-24,46.665,46.875,46.253,46.833,759571,0
2011-03-25,46.847,47.755,46.847,47.07,830275,0
2011-03-28,47.056,47.629,46.917,47.587,706470,0
2011-03-29,47.517,48.545,47.371,48.461,836286,0
2011-03-30,48.621,49.425,48.593,49.299,901695,0
2011-03-31,49.271,49.732,49.09,49.718,911857,0
2011-04-01,49.739,50.193,49.656,50.193,1186802,0
2011-04-04,50.166,50.228,49.753,49.879,768301,0
2011-04-05,49.774,50.298,49.6,50.089,1424392,0
2011-04-06,50.284,51.018,50.159,50.997,1401348,0
2011-04-07,50.892,50.892,50.124,50.536,1320482,0
2011-04-08,50.585,50.585,49.718,50.207,1184655,0
2011-04-11,49.208,49.215,48.391,49.041,1534599,0
2011-04-12,48.775,49.292,48.698,48.894,1383172,0
2011-04-13,49.013,49.222,48.559,48.838,1377590,0
2011-04-14,48.552,49.271,48.314,48.985,592972,0
2011-04-15,49.006,49.292,48.649,48.649,1119103,0
2011-04-18,48.265,48.838,47.769,48.761,1224158,0
2011-04-19,48.887,48.887,48.412,48.817,894109,0
2011-04-20,49.236,49.725,48.915,48.992,1005748,0
2011-04-21,49.124,49.928,49.062,49.732,813386,0
2011-04-25,49.837,50.291,49.355,49.558,873928,0
2011-04-26,49.774,50.697,49.774,50.187,1573529,0
2011-04-27,51.703,52.751,49.607,52.555,2266689,0
2011-04-28,52.443,53.282,52.185,52.646,1365853,0
2011-04-29,52.555,52.821,52.248,52.765,722072,0
2011-05-02,52.834,53.156,52.674,52.911,758855,0
2011-05-03,52.807,53.191,52.597,52.828,565778,0
2011-05-04,52.862,53.38,52.338,52.338,906704,0
2011-05-05,51.877,53.561,51.654,53.023,714772,0
2011-05-06,53.247,53.386,52.506,52.814,760286,0
2011-05-09,52.869,53.233,52.723,52.967,548316,0
2011-05-10,53.205,53.68,52.883,53.519,642922,0
2011-05-11,53.303,53.764,52.932,53.184,914290,0
2011-05-12,53.128,53.799,53.023,53.596,982704,0
2011-05-13,53.68,54.127,53.61,53.729,779608,0
2011-05-16,53.456,53.456,52.269,52.415,844731,0
2011-05-17,52.227,53.002,51.773,52.925,1052692,0
2011-05-18,52.932,53.156,52.506,53.065,762863,0
2011-05-19,53.184,53.897,53.03,53.771,567639,0
2011-05-20,53.701,54.043,53.38,53.575,492211,0
2011-05-23,52.911,53.421,52.513,53.282,543736,0
2011-05-24,53.296,53.303,52.918,53.051,622313,0
2011-05-25,52.834,52.883,52.255,52.52,623457,0
2011-05-26,52.506,52.772,52.038,52.702,696165,0
2011-05-27,52.883,53.219,52.527,53.051,434102,0
2011-05-31,53.359,53.848,52.953,53.834,1195390,0
2011-06-01,53.771,53.799,52.352,52.429,1000739,0
2011-06-02,52.541,52.897,51.975,52.534,708618,0
2011-06-03,52.073,52.492,51.318,51.43,947495,0
2011-06-06,51.221,51.388,50.096,50.117,1577965,0
2011-06-07,51.123,51.766,50.592,50.648,1236610,0
2011-06-08,50.515,50.515,49.173,49.194,1432835,0
2011-06-09,49.348,49.823,48.768,49.649,1779917,0
2011-06-10,49.376,49.774,48.601,48.677,1179646,0
2011-06-13,48.621,49.006,48.37,48.426,697740,0
2011-06-14,48.796,49.09,48.363,48.971,620595,0
2011-06-15,48.838,49.139,48.335,48.559,812670,0
2011-06-16,48.559,48.922,48.125,48.586,582524,0
2011-06-17,49.118,49.285,48.496,48.642,1007322,0
2011-06-20,48.67,49.397,48.37,49.145,349514,0
2011-06-21,49.201,50.172,49.034,49.921,514968,0
2011-06-22,49.788,50.256,49.432,49.467,303857,0
2011-06-23,48.894,49.306,48.531,49.208,508384,0
2011-06-24,49.292,49.383,48.621,48.908,456430,0
2011-06-27,48.936,49.593,48.663,49.271,565920,0
2011-06-28,49.327,49.998,49.09,49.998,518976,0
2011-06-29,50.138,50.752,50.11,50.522,745258,0
2011-06-30,50.494,50.766,50.256,50.557,612866,0
2011-07-01,50.508,51.982,50.417,51.926,754131,0
2011-07-05,51.738,52.38,51.703,52.22,1089190,0
2011-07-06,52.017,52.597,51.863,52.101,906132,0
2011-07-07,52.939,53.344,52.478,52.583,1296866,0
2011-07-08,52.003,53.212,51.814,53.177,1175065,0
2011-07-11,52.597,53.093,52.548,52.897,684715,0
2011-07-12,52.744,53.31,52.401,52.527,1010328,0
2011-07-13,52.583,53.079,52.255,52.471,1182795,0
2011-07-14,52.415,52.786,52.283,52.688,857612,0
2011-07-15,52.932,54.882,52.583,54.777,1653536,0
2011-07-18,54.351,55.231,54.197,54.917,1302161,0
2011-07-19,55.105,55.706,55.091,55.615,1165476,0
2011-07-20,55.657,55.825,55.287,55.378,849167,0
2011-07-21,55.58,56.3,55.385,55.762,968678,0
2011-07-22,55.734,55.923,55.483,55.643,685002,0
2011-07-25,55.049,55.427,54.889,55.021,1648814,0
2011-07-26,54.868,55.266,54.379,54.441,1816270,0
2011-07-27,54.497,59.346,54.497,57.048,4502320,0
2011-07-28,57.159,57.453,56.307,56.37,2329521,0
2011-07-29,55.965,56.964,55.727,56.342,1177069,0
2011-08-01,56.677,57.013,55.734,56.943,1941935,0
2011-08-02,56.44,57.117,55.832,55.853,1530305,0
2011-08-03,55.888,55.909,54.469,55.273,1658403,0
2011-08-04,54.672,54.972,52.967,53.03,1920896,0
2011-08-05,53.38,54.763,51.94,54.511,3060896,0
2011-08-08,53.484,53.785,50.047,50.655,3091096,0
2011-08-09,51.304,52.408,49.823,51.682,3211464,0
2011-08-10,50.725,51.067,49.746,49.774,2333958,0
2011-08-11,49.865,53.876,49.669,53.191,2040692,0
2011-08-12,53.561,53.715,52.422,52.849,1063714,0
2011-08-15,53.086,53.799,52.862,53.582,1026787,0
2011-08-16,53.282,53.463,52.387,52.548,958086,0
2011-08-17,52.953,53.275,51.577,52.213,965529,0
2011-08-18,51.158,51.437,49.369,50.669,2175231,0
2011-08-19,50.047,50.2,48.775,48.81,1779630,0
2011-08-22,50.012,50.263,48.349,48.95,2031389,0
2011-08-23,48.999,51.374,48.531,51.004,1440708,0
2011-08-24,50.927,52.464,50.473,52.276,1287420,0
2011-08-25,52.422,53.156,51.367,51.444,1397341,0
2011-08-26,51.465,53.526,50.662,52.401,1463464,0
2011-08-29,52.89,53.82,52.66,52.702,1526012,0
2011-08-30,52.513,53.575,52.01,53.058,2704798,0
2011-08-31,53.317,53.708,52.534,52.737,1553634,0
2011-09-01,52.793,53.505,51.884,52.094,1200685,0
2011-09-02,51.039,51.311,50.55,50.725,811096,0
2011-09-06,49.187,50.256,49.104,50.138,1393190,0
2011-09-07,50.745,50.983,50.438,50.717,1197107,0
2011-09-08,50.634,51.102,49.837,49.977,784618,0
2011-09-09,49.649,50.061,47.755,48.188,1391186,0
2011-09-12,47.545,48.642,47.413,48.552,1195390,0
2011-09-13,48.496,48.81,47.86,48.684,1130411,0
2011-09-14,49.006,49.558,48.021,48.999,1058132,0
2011-09-15,49.516,50.166,49.006,50.054,1022923,0
2011-09-16,50.242,50.725,49.83,50.41,1424105,0
2011-09-19,49.502,50.263,48.908,49.998,981272,0
2011-09-20,50.263,50.62,49.327,49.446,1540753,0
2011-09-21,49.355,49.718,47.839,47.888,1231458,0
2011-09-22,46.539,47.161,45.359,46.735,2485672,0
2011-09-23,46.463,47.972,46.253,47.741,1069009,0
2011-09-26,48.042,48.314,46.938,47.441,1247058,0
2011-09-27,48.209,51.004,48.139,49.914,1469190,0
2011-09-28,49.977,50.068,47.986,48.083,1467615,0
2011-09-29,48.684,49.25,47.14,48.216,491925,0
2011-09-30,47.622,48.188,46.4,46.421,732949,0
2011-10-03,46.113,46.218,44.723,44.96,1601725,0
2011-10-04,44.436,46.833,44.003,46.798,1663699,0
2011-10-05,46.987,47.231,45.911,46.959,1631638,0
2011-10-06,46.777,47.881,46.777,47.839,798787,0
2011-10-07,48.104,48.174,46.994,47.28,831420,0
2011-10-10,48.251,48.838,47.678,48.552,638057,0
2011-10-11,48.321,48.573,47.818,48.391,613439,0
2011-10-12,48.803,50.396,48.803,49.823,829273,0
2011-10-13,49.474,50.885,49.474,50.627,1245197,0
2011-10-14,51.004,51.905,50.655,51.779,954222,0
2011-10-17,51.43,51.5,50.214,50.389,568354,0
2011-10-18,50.228,51.2,49.844,50.969,539300,0
2011-10-19,50.766,51.521,50.55,51.123,996874,0
2011-10-20,51.046,51.786,50.515,51.668,845446,0
2011-10-21,52.094,52.772,51.954,52.513,961521,0
2011-10-24,52.527,52.688,52.101,52.394,1283842,0
2011-10-25,52.401,52.737,51.654,51.807,693589,0
2011-10-26,52.408,52.653,51.779,52.394,2206289,0
2011-10-27,53.533,53.659,52.646,53.107,916294,0
2011-10-28,52.814,53.303,52.29,52.527,1037665,0
2011-10-31,52.122,52.751,51.521,51.556,966101,0
2011-11-01,49.837,51.193,49.369,49.886,1159608,0
2011-11-02,50.717,51.039,49.767,50.382,863766,0
2011-11-03,51.025,51.214,48.188,49.893,1834877,0
2011-11-04,49.509,49.509,48.139,48.894,1475630,0
2011-11-07,48.768,49.131,48.063,49.034,727367,0
2011-11-08,49.313,50.033,48.656,49.935,823405,0
2011-11-09,49.124,49.446,48.083,48.342,1078885,0
2011-11-10,48.957,48.978,48.035,48.789,1247345,0
2011-11-11,49.208,50.166,49.194,49.907,1106079,0
2011-11-14,49.565,50.138,49.362,49.565,753416,0
2011-11-15,49.32,49.725,48.796,49.418,633619,0
2011-11-16,49.124,49.411,48.628,48.656,1264662,0
2011-11-17,48.663,49.397,48.181,48.433,975405,0
2011-11-18,48.726,49.083,48.426,48.852,771021,0
2011-11-21,48.097,48.649,47.385,48,1421958,0
2011-11-22,47.839,48.44,47.741,48.063,868490,0
2011-11-23,47.608,47.804,47,47.196,822832,0
2011-11-25,47.021,48.328,47.021,47.559,609574,0
2011-11-28,48.768,49.607,48.705,49.299,868203,0
2011-11-29,49.397,49.683,49.062,49.215,1163043,0
2011-11-30,50.291,50.766,50.193,50.501,1561792,0
2011-12-01,50.34,51.123,49.977,50.061,935616,0
2011-12-02,50.676,51.2,50.145,50.424,740392,0
2011-12-05,50.941,51.605,50.375,51.165,643209,0
2011-12-06,51.116,51.507,50.48,51.123,707616,0
2011-12-07,50.822,52.136,50.773,51.94,663819,0
2011-12-08,51.304,51.675,50.669,50.822,682855,0
2011-12-09,51.116,51.863,50.927,51.675,420505,0
2011-12-12,51.2,51.626,50.997,51.57,849883,0
2011-12-13,51.675,51.919,50.368,50.613,1101499,0
2011-12-14,50.508,51.276,50.068,50.396,902840,0
2011-12-15,50.717,51.954,50.431,51.745,908994,0
2011-12-16,51.989,52.52,51.486,51.863,1208128,0
2011-12-19,51.912,52.059,50.815,50.892,501371,0
2011-12-20,51.779,52.527,51.633,52.492,927314,0
2011-12-21,52.345,52.345,51.228,52.331,869778,0
2011-12-22,52.38,53.086,52.352,53.051,664248,0
2011-12-23,53.051,53.617,52.918,53.603,463156,0
2011-12-27,53.631,54.323,53.254,54.211,887811,0
2011-12-28,54.302,54.428,53.414,53.624,692158,0
2011-12-29,53.89,54.448,53.554,54.351,502516,0
2011-12-30,54.302,54.497,53.862,54.134,422651,0
2012-01-03,54.972,55.881,54.972,55.406,1740414,0
2012-01-04,54.386,55.28,54.316,54.742,945492,0
2012-01-05,54.441,54.875,53.98,54.7,783329,0
2012-01-06,54.77,54.868,53.882,53.959,720926,0
2012-01-09,53.917,54.56,53.834,54.539,542592,0
2012-01-10,54.896,55.308,54.532,54.637,886380,0
2012-01-11,54.344,54.979,54.323,54.428,765295,0
2012-01-12,54.644,54.644,54.078,54.441,400181,0
2012-01-13,53.987,53.987,53.149,53.484,566493,0
2012-01-17,53.897,54.344,53.813,54.148,849025,0
2012-01-18,54.113,54.896,53.89,54.602,1511412,0
2012-01-19,54.574,55.014,54.288,54.812,1152022,0
2012-01-20,54.672,55.196,54.581,54.91,1014478,0
2012-01-23,54.938,55.252,54.686,54.749,875074,0
2012-01-24,54.358,55.427,54.358,55,902840,0
2012-01-25,55,55.804,54.875,55.287,935043,0
2012-01-26,55.483,55.965,55.273,55.587,1156746,0
2012-01-27,55.287,55.608,54.4,54.665,1754154,0
2012-01-30,54.365,54.784,53.645,54.462,1467043,0
2012-01-31,54.798,54.798,53.687,53.882,1555781,0
2012-02-01,53.1,55.105,51.493,53.603,4148512,0
2012-02-02,53.659,54.064,53.023,53.163,1373868,0
2012-02-03,53.519,53.757,53.163,53.219,937190,0
2012-02-06,53.023,53.086,52.569,52.702,1140143,0
2012-02-07,52.667,53.743,52.562,53.233,1253069,0
2012-02-08,53.344,53.568,52.883,53.275,1092482,0
2012-02-09,53.512,53.799,53.114,53.666,903985,0
2012-02-10,53.142,53.477,52.995,53.191,818396,0
2012-02-13,53.38,53.631,53.016,53.38,812097,0
2012-02-14,53.344,53.631,53.135,53.631,788769,0
2012-02-15,53.757,54.532,53.582,54.26,1300444,0
2012-02-16,54.365,55.238,54.099,54.972,1185371,0
2012-02-17,55.14,55.406,54.448,54.602,512248,0
2012-02-21,54.721,54.945,54.26,54.609,629469,0
2012-02-22,54.532,54.595,53.631,54.246,847450,0
2012-02-23,54.099,54.658,53.813,54.441,841295,0
2012-02-24,54.525,54.525,54.001,54.029,640060,0
2012-02-27,53.722,54.029,53.421,53.75,1223156,0
2012-02-28,53.82,54.008,53.582,53.82,753130,0
2012-02-29,53.778,54.036,53.072,53.414,2234056,0
2012-03-01,53.428,53.589,52.834,53.009,888670,0
2012-03-02,52.967,53.156,52.373,52.604,874643,0
2012-03-05,52.359,52.855,52.227,52.828,975261,0
2012-03-06,52.513,52.639,51.982,52.269,1085469,0
2012-03-07,52.311,53.114,52.087,53.051,823405,0
2012-03-08,53.198,53.624,52.855,53.065,676558,0
2012-03-09,53.184,53.317,52.855,53.17,591254,0
2012-03-12,53.163,53.547,52.995,53.442,437680,0
2012-03-13,53.624,54.225,53.435,54.211,718780,0
2012-03-14,54.022,54.19,53.47,53.973,814818,0
2012-03-15,53.966,54.043,53.722,53.897,372128,0
2012-03-16,53.841,54.169,53.03,53.177,1337800,0
2012-03-19,53.072,53.841,53.023,53.344,586388,0
2012-03-20,53.072,53.142,52.751,52.932,972399,0
2012-03-21,53.023,53.023,52.688,52.855,622026,0
2012-03-22,52.499,52.793,51.255,51.689,1974854,0
2012-03-23,51.842,52.255,51.528,52.143,864625,0
2012-03-26,52.311,52.541,51.039,51.388,1327638,0
2012-03-27,51.507,51.507,50.787,51.018,1158320,0
2012-03-28,51.13,51.626,50.592,51.535,928459,0
2012-03-29,51.248,51.968,51.053,51.905,989575,0
2012-03-30,52.052,52.527,51.828,51.828,832708,0
2012-04-02,51.94,52.744,51.814,52.541,1232460,0
2012-04-03,52.569,52.904,52.345,52.702,1342237,0
2012-04-04,52.143,52.283,50.717,50.717,2292165,0
2012-04-05,50.564,51.255,50.326,50.592,1550057,0
2012-04-09,50.207,50.787,49.795,50.152,846305,0
2012-04-10,50.068,50.221,49.369,49.858,1177642,0
2012-04-11,50.179,50.291,49.732,49.935,777891,0
2012-04-12,49.837,50.571,49.816,50.473,581951,0
2012-04-13,50.361,50.515,49.656,49.816,938908,0
2012-04-16,50.047,50.389,49.718,49.921,623315,0
2012-04-17,50.249,50.934,49.956,50.745,775028,0
2012-04-18,50.515,51.004,50.326,50.62,1026215,0
2012-04-19,50.606,50.725,49.572,49.816,1008611,0
2012-04-20,49.886,50.501,49.816,49.928,581378,0
2012-04-23,49.488,49.586,48.838,49.173,1225446,0
2012-04-24,49.327,49.998,49.069,49.551,994870,0
2012-04-25,49.893,50.166,49.432,49.523,1006750,0
2012-04-26,49.537,50.361,49.341,50.082,1608165,0
2012-04-27,49.886,50.228,49.774,50.103,1316617,0
2012-04-30,49.991,50.124,49.558,49.837,958946,0
2012-05-01,49.614,49.914,49.131,49.467,2011495,0
2012-05-02,52.401,54.49,51.311,54.204,4696542,0
2012-05-03,53.882,54.7,53.4,53.876,2078335,0
2012-05-04,53.575,54.064,52.744,52.988,1579969,0
2012-05-07,52.911,53.463,52.534,52.723,1751149,0
2012-05-08,52.541,52.576,51.821,52.192,1439134,0
2012-05-09,51.633,52.073,51.228,51.8,1147013,0
2012-05-10,52.192,52.583,51.814,51.954,622026,0
2012-05-11,51.745,52.066,51.633,51.891,802794,0
2012-05-14,51.626,52.241,51.619,52.003,1052692,0
2012-05-15,52.08,52.366,51.577,51.975,1243194,0
2012-05-16,52.227,52.758,52.017,52.101,887811,0
2012-05-17,52.052,52.199,51.423,51.975,1338802,0
2012-05-18,52.017,52.625,51.039,51.186,1359842,0
2012-05-21,51.221,51.612,50.717,51.514,592686,0
2012-05-22,51.661,51.807,51.13,51.193,1128550,0
2012-05-23,50.934,51.13,49.697,50.599,1085040,0
2012-05-24,50.794,51.025,50.103,50.207,1056701,0
2012-05-25,50.424,51.451,50.159,50.913,987427,0
2012-05-29,51.13,51.877,51.053,51.745,1117672,0
2012-05-30,51.423,51.465,50.69,51.165,1333220,0
2012-05-31,51.297,51.297,50.319,50.941,1323917,0
2012-06-01,50.082,50.78,48.873,49.069,1437416,0
2012-06-04,49.069,49.139,48.524,48.957,905559,0
2012-06-05,48.768,49.718,48.573,49.544,854892,0
2012-06-06,49.837,50.822,49.753,50.815,968105,0
2012-06-07,51.214,51.472,50.571,50.899,991005,0
2012-06-08,50.829,51.758,50.564,51.276,1733830,0
2012-06-11,51.528,52.15,50.997,51.193,1077168,0
2012-06-12,51.248,52.045,51.248,51.919,727654,0
2012-06-13,51.891,52.108,51.36,51.479,787194,0
2012-06-14,51.584,52.324,51.416,52.08,766154,0
2012-06-15,52.08,52.534,52.073,52.108,1801672,0
2012-06-18,51.786,51.891,51.144,51.633,913575,0
2012-06-19,51.528,52.115,51.228,51.444,830418,0
2012-06-20,51.214,51.325,50.473,50.773,1163472,0
2012-06-21,50.752,51.165,49.635,49.746,731804,0
2012-06-22,49.984,50.333,49.683,50.131,709047,0
2012-06-25,49.767,49.767,48.831,49.208,1176640,0
2012-06-26,49.208,50.193,48.873,50.089,991435,0
2012-06-27,50.089,50.298,49.795,50.005,853748,0
2012-06-28,49.83,51.165,49.621,51.151,698742,0
2012-06-29,51.738,52.618,51.612,52.576,812670,0
2012-07-02,52.576,52.862,51.884,52.436,596979,0
2012-07-03,52.436,52.904,52.164,52.646,435246,0
2012-07-05,52.338,53.247,52.338,53.058,1087472,0
2012-07-06,52.576,52.981,52.457,52.876,555329,0
2012-07-09,52.772,52.828,52.171,52.359,514109,0
2012-07-10,52.702,53.051,52.653,52.862,635480,0
2012-07-11,52.751,52.946,52.171,52.269,978840,0
2012-07-12,51.996,51.996,51.297,51.752,648219,0
2012-07-13,51.954,53.24,51.905,52.625,1179646,0
2012-07-16,52.639,53.421,52.548,53.282,792776,0
2012-07-17,53.442,54.029,53.275,53.959,997447,0
2012-07-18,53.68,54.665,53.61,54.462,1433408,0
2012-07-19,54.539,55.287,54.141,54.609,1046539,0
2012-07-20,54.358,54.714,53.785,53.792,1003458,0
2012-07-23,52.925,55,52.758,54.288,1601582,0
2012-07-24,54.42,54.42,52.883,53.149,946494,0
2012-07-25,53.268,53.61,52.869,53.575,662245,0
2012-07-26,54.344,55.385,54.099,54.993,1515277,0
2012-07-27,55.231,56.146,55.07,55.713,1475058,0
2012-07-30,55.622,55.713,54.441,54.644,934328,0
2012-07-31,54.7,54.847,53.994,54.337,1367428,0
2012-08-01,50.179,50.857,47.238,47.79,6682560,0
2012-08-02,47.79,47.79,46.365,47.021,4265875,0
2012-08-03,47.734,48,46.316,46.63,2821589,0
2012-08-06,46.826,47.161,46.05,46.092,3873137,0
2012-08-07,46.211,46.63,45.596,46.008,2605326,0
2012-08-08,45.792,46.379,45.757,46.106,1818418,0
2012-08-09,46.078,47.042,45.841,46.106,2910613,0
2012-08-10,45.918,46.309,45.701,45.806,1185371,0
2012-08-13,45.869,46.029,44.967,45.533,1572384,0
2012-08-14,45.722,46.211,45.331,45.491,2710094,0
2012-08-15,45.582,46.539,45.575,46.372,1962689,0
2012-08-16,46.33,47.203,46.204,46.882,2393785,0
2012-08-17,47.154,47.755,47,47.664,1872806,0
2012-08-20,47.545,47.889,47.25,47.819,1393559,0
2012-08-21,47.84,48.297,47.735,48.044,1328818,0
2012-08-22,47.847,48.191,47.713,48.128,947062,0
2012-08-23,48.072,48.198,47.938,48.002,921735,0
2012-08-24,47.763,48.234,47.608,48.1,630900,0
2012-08-27,48.212,48.346,47.924,47.967,717268,0
2012-08-28,47.903,48.009,47.383,47.601,835082,0
2012-08-29,47.798,47.995,47.643,47.903,1040545,0
2012-08-30,47.622,48.051,47.622,47.967,1146122,0
2012-08-31,48.219,48.669,48.135,48.423,1184112,0
2012-09-04,48.283,48.501,48.065,48.311,1085080,0
2012-09-05,48.156,48.845,48.156,48.845,1092337,0
2012-09-06,49.14,49.948,49.021,49.59,969828,0
2012-09-07,49.604,50.019,49.583,49.759,917324,0
2012-09-10,49.66,50.194,49.372,49.681,675578,0
2012-09-11,49.471,50.103,49.246,49.372,1129616,0
2012-09-12,49.632,49.906,49.463,49.702,1133600,0
2012-09-13,49.646,49.716,48.058,48.943,2363102,0
2012-09-14,48.803,49.463,47.924,47.995,2331798,0
2012-09-17,47.987,48.184,47.566,47.735,917751,0
2012-09-18,48.142,53.617,48.142,52.865,7617190,0
2012-09-19,53.006,54.186,52.802,53.722,2322977,0
2012-09-20,53.638,54.102,53.476,53.856,1310035,0
2012-09-21,54.109,54.116,53.006,53.013,1825826,0
2012-09-24,52.767,53.743,52.514,53.533,1115956,0
2012-09-25,53.645,54.018,52.907,52.977,1001557,0
2012-09-26,52.949,53.315,52.633,52.9,580958,0
2012-09-27,53.027,53.28,52.507,52.703,669175,0
2012-09-28,52.464,52.992,52.225,52.436,917893,0
2012-10-01,52.507,53.23,51.621,51.944,1179274,0
2012-10-02,52.134,52.626,51.74,52.19,1016213,0
2012-10-03,52.176,52.612,51.965,52.535,932264,0
2012-10-04,52.563,52.647,52.085,52.429,577970,0
2012-10-05,52.507,52.963,52.113,52.296,647975,0
2012-10-08,52.261,52.612,51.902,52.296,500423,0
2012-10-09,52.183,52.457,51.565,51.677,383463,0
2012-10-10,51.593,52.022,51.48,51.86,681981,0
2012-10-11,52.218,52.261,51.656,51.684,525893,0
2012-10-12,51.305,51.684,50.735,51.129,485198,0
2012-10-15,51.326,51.6,50.876,51.129,472961,0
2012-10-16,51.41,51.677,51.41,51.614,461578,0
2012-10-17,51.431,52.183,51.389,52.036,453184,0
2012-10-18,51.923,52.422,51.755,52.254,486764,0
2012-10-19,52.211,52.247,51.094,51.319,442797,0
2012-10-22,50.166,51.164,49.295,49.899,1356279,0
2012-10-23,49.625,49.773,48.817,49.555,754547,0
2012-10-24,49.752,49.857,48.922,49.667,635880,0
2012-10-25,49.899,50.792,49.766,50.735,1100874,0
2012-10-26,50.735,51.115,50.272,50.792,926715,0
2012-10-31,51.101,51.994,50.609,51.284,923442,0
2012-11-01,51.466,52.535,51.284,52.535,1445920,0
2012-11-02,52.535,53.385,51.473,51.607,1169883,0
2012-11-05,51.628,51.628,50.876,51.375,674441,0
2012-11-06,51.122,51.972,50.49,51.277,1184681,0
2012-11-07,50.679,51.038,49.196,49.927,1225517,0
2012-11-08,49.836,50.44,49,49.773,2134873,0
2012-11-09,53.687,55.367,52.942,53.568,5915580,0
2012-11-12,53.568,53.94,53.062,53.266,1561315,0
2012-11-13,53.266,53.476,52.429,52.654,1433968,0
2012-11-14,52.893,53.462,52.148,52.324,1555908,0
2012-11-15,52.528,52.549,51.431,52.022,1988176,0
2012-11-16,52.022,52.933,51.788,52.877,1336921,0
2012-11-19,53.788,54.608,53.294,54.558,1881765,0
2012-11-20,54.184,54.763,53.569,54.382,1108935,0
2012-11-21,54.488,54.636,53.901,54.573,1087991,0
2012-11-23,54.792,54.997,54.53,54.721,334124,0
2012-11-26,54.537,54.947,54.071,54.933,567770,0
2012-11-27,54.813,55.922,54.664,54.968,1344421,0
2012-11-28,54.742,55.477,54.707,55.364,1144315,0
2012-11-29,55.731,56.304,55.145,56.085,930905,0
2012-11-30,55.95,56.48,55.823,56.36,1084169,0
2012-12-03,56.219,56.565,55.781,56.226,862552,0
2012-12-04,56.247,56.403,55.753,55.887,842599,0
2012-12-05,55.958,56.459,55.647,55.83,1386877,0
2012-12-06,55.894,56.834,55.527,56.813,1212810,0
2012-12-07,57.067,57.703,56.445,57.526,1133277,0
2012-12-10,57.526,57.837,57.067,57.554,1214790,0
2012-12-11,57.915,58.501,57.47,58.466,1911343,0
2012-12-12,58.551,58.883,57.731,57.759,2031209,0
2012-12-13,57.858,57.943,57.116,57.237,1738973,0
2012-12-14,57.053,57.385,56.551,56.671,1528536,0
2012-12-17,56.53,56.954,56.212,56.594,1422680,0
2012-12-18,56.904,57.392,56.275,57.194,1119691,0
2012-12-19,57.017,57.145,56.608,56.82,1283710,0
2012-12-20,56.77,57.597,56.77,57.314,1797137,0
2012-12-21,56.707,57.237,56.29,57.032,2512511,0
2012-12-24,57.321,57.321,56.184,56.523,438140,0
2012-12-26,56.671,56.77,56.226,56.233,802832,0
2012-12-27,56.226,56.466,55.746,56.254,570034,0
2012-12-28,55.929,56.424,55.498,56,560552,0
2012-12-31,55.859,56.798,55.632,56.516,963313,0
2013-01-02,57.576,57.639,57.081,57.562,1622929,0
2013-01-03,57.625,57.837,57.166,57.307,1105539,0
2013-01-04,57.498,58.219,57.237,58.063,635133,0
2013-01-07,57.724,58.141,57.335,57.526,894819,0
2013-01-08,57.406,58.473,57.385,58.36,1348525,0
2013-01-09,58.572,59.095,58.374,58.516,723864,0
2013-01-10,58.826,59.095,58.346,58.968,1108228,0
2013-01-11,58.805,58.947,58.19,58.607,722449,0
2013-01-14,58.636,59.243,58.332,59.215,616452,0
2013-01-15,58.798,60.296,58.798,60.254,959634,0
2013-01-16,59.964,60.466,59.526,59.971,1024591,0
2013-01-17,60.084,60.996,59.872,60.904,963454,0
2013-01-18,61.059,61.837,60.741,61.808,830852,0
2013-01-22,62.049,62.543,61.745,62.063,1260925,0
2013-01-23,61.724,62.218,61.596,61.985,807360,0
2013-01-24,61.187,62.02,61.123,61.837,1061809,0
2013-01-25,61.872,61.992,61.349,61.844,1175166,0
2013-01-28,61.307,61.695,60.254,61.653,1055583,0
2013-01-29,61.519,62.374,61.455,62.254,815993,0
2013-01-30,62.345,62.776,62.091,62.36,1030393,0
2013-01-31,60.544,61.724,59.526,61.483,2426468,0
2013-02-01,61.907,62.805,61.589,62.211,977323,0
2013-02-04,62.035,62.487,61.865,62.197,1165259,0
2013-02-05,62.317,63.102,62.296,62.586,600461,0
2013-02-06,62.303,62.953,62.183,62.953,598338,0
2013-02-07,62.974,63.271,62.254,62.494,594800,0
2013-02-08,62.699,62.769,62.169,62.345,1367347,0
2013-02-11,62.19,62.6,61.674,62.338,998693,0
2013-02-12,62.536,62.996,62.338,62.755,788255,0
2013-02-13,62.741,62.996,62.02,62.996,837645,0
2013-02-14,62.769,64.607,62.769,64.331,1556274,0
2013-02-15,64.225,64.892,64.068,64.26,1270038,0
2013-02-19,64.345,65.75,64.168,65.431,1574516,0
2013-02-20,65.374,65.644,64.906,65.048,691800,0
2013-02-21,64.941,65.431,64.473,64.721,757176,0
2013-02-22,64.835,65.374,64.757,64.948,1032488,0
2013-02-25,65.112,65.318,64.033,64.033,758163,0
2013-02-26,64.423,64.508,63.536,64.154,841996,0
2013-02-27,64.182,65.147,64.076,64.863,599654,0
2013-02-28,64.828,65.701,64.558,65.247,931888,0
2013-03-01,64.984,65.027,63.792,64.757,964998,0
2013-03-04,64.551,65.133,64.331,65.112,520188,0
2013-03-05,65.63,67.035,65.247,66.162,1018538,0
2013-03-06,66.361,66.446,65.651,66.105,435510,0
2013-03-07,66.134,67.028,66.006,66.773,1205367,0
2013-03-08,66.843,67.645,66.616,67.426,1130551,0
2013-03-11,67.347,67.979,66.794,67.695,932029,0
2013-03-12,67.347,67.489,66.744,67.149,882433,0
2013-03-13,67.17,67.426,66.829,67,638119,0
2013-03-14,67.106,67.837,67.106,67.511,774084,0
2013-03-15,67.319,67.319,66.609,66.652,905118,0
2013-03-18,66.382,66.851,65.758,66.418,604022,0
2013-03-19,66.418,67.276,66.24,66.957,437342,0
2013-03-20,67.312,68.71,67.142,68.362,886519,0
2013-03-21,68.149,68.483,67.802,68.171,679684,0
2013-03-22,68.391,68.866,68.228,68.682,583310,0
2013-03-25,68.845,69.285,67.929,68.76,591905,0
2013-03-26,69.058,69.725,68.852,69.533,665453,0
2013-03-27,69.399,70.066,69.051,69.654,616421,0
2013-03-28,69.647,71.152,69.519,70.783,931184,0
2013-04-01,70.939,70.953,69.952,70.555,510326,0
2013-04-02,70.747,71.35,69.654,69.938,849745,0
2013-04-03,70.144,70.257,68.433,68.689,950909,0
2013-04-04,68.682,69.108,68.405,68.575,572743,0
2013-04-05,68.043,68.32,67.362,68.064,900890,0
2013-04-08,67.972,68.561,67.936,68.519,770139,0
2013-04-09,68.795,69.654,68.597,69.037,692223,0
2013-04-10,69.342,69.782,69.122,69.392,738438,0
2013-04-11,69.47,70.321,69.427,69.973,723220,0
2013-04-12,70.009,70.215,69.342,69.406,440583,0
2013-04-15,68.973,69.349,67.724,67.88,706454,0
2013-04-16,68.142,68.497,67.866,68.171,1156194,0
2013-04-17,67.866,68,65.956,66.226,1327383,0
2013-04-18,66.51,66.68,65.722,66.247,1166198,0
2013-04-19,66.418,67.788,66.247,67.156,1017270,0
2013-04-22,67.34,67.695,66.695,67.142,611772,0
2013-04-23,67.426,67.844,67.014,67.567,1064753,0
2013-04-24,67.936,69.519,67.532,68.533,1897450,0
2013-04-25,68.788,69.242,68.291,68.788,989655,0
2013-04-26,68.838,68.852,67.575,67.873,539351,0
2013-04-29,68.135,68.398,67.738,67.851,826356,0
2013-04-30,67.986,68.717,67.525,68.554,1432351,0
2013-05-01,67.085,70.761,67.085,67.61,1610444,0
2013-05-02,68.135,71.45,68.135,71.18,1149572,0
2013-05-03,71.4,71.67,70.385,70.421,772675,0
2013-05-06,70.272,70.492,69.981,70.406,554004,0
2013-05-07,70.378,71.485,70.378,71.166,716598,0
2013-05-08,71.244,72.067,70.832,71.819,1516043,0
2013-05-09,71.79,71.954,70.882,71.003,551186,0
2013-05-10,71.095,71.152,70.357,70.74,594864,0
2013-05-13,70.832,71.13,70.499,70.683,490319,0
2013-05-14,70.605,72.145,70.577,72.074,597541,0
2013-05-15,71.939,73.061,71.641,72.699,732378,0
2013-05-16,72.514,72.947,72.287,72.529,972325,0
2013-05-17,71.217,73.049,71.217,72.956,516890,0
2013-05-20,72.97,73.262,71.759,71.951,606851,0
2013-05-21,71.652,71.859,70.982,71.139,941713,0
2013-05-22,71.039,71.054,68.98,69.137,1321065,0
2013-05-23,68.759,68.759,68.118,68.617,1340853,0
2013-05-24,68.474,69.016,68.246,69.016,1038270,0
2013-05-28,69.757,70.704,69.579,70.683,1097355,0
2013-05-29,70.519,70.669,68.745,69.03,839822,0
2013-05-30,69.287,69.75,69.066,69.522,369528,0
2013-05-31,69.308,69.408,68.196,68.196,742142,0
2013-06-03,67.876,67.897,66.13,66.771,1143529,0
2013-06-04,66.615,67.398,66.394,67.27,1165282,0
2013-06-05,67.035,68.132,66.757,67.805,1147178,0
2013-06-06,67.961,69.607,67.947,69.607,1456637,0
2013-06-07,69.301,70.911,65.859,70.519,984659,0
2013-06-10,70.861,70.861,70.241,70.562,530082,0
2013-06-11,69.721,71.438,69.408,71.075,784527,0
2013-06-12,71.332,71.552,70.925,71.089,970483,0
2013-06-13,71.089,72.35,70.697,72.172,641235,0
2013-06-14,71.837,72.258,71.524,71.766,733020,0
2013-06-17,71.859,73.376,71.859,72.721,861576,0
2013-06-18,73.02,73.248,72.635,73.056,905505,0
2013-06-19,72.742,73.141,71.731,71.738,817368,0
2013-06-20,70.961,71.139,70.263,70.541,1207386,0
2013-06-21,71.21,71.346,69.643,70.02,1138616,0
2013-06-24,69.365,70.127,68.845,69.393,966133,0
2013-06-25,69.735,70.142,69.629,69.871,1120091,0
2013-06-26,70.469,70.811,70.127,70.298,689092,0
2013-06-27,70.861,71.716,70.341,71.624,576255,0
2013-06-28,71.353,72.586,70.876,71.617,992097,0
2013-07-01,72.115,73.213,71.944,72.928,598429,0
2013-07-02,72.849,73.084,71.809,71.909,940169,0
2013-07-03,71.894,72.244,71.025,71.923,492189,0
2013-07-05,72.258,72.65,71.574,72.643,284338,0
2013-07-08,72.999,73.555,72.671,73.213,504539,0
2013-07-09,73.569,75.286,73.02,74.794,1027464,0
2013-07-10,74.517,74.759,72.571,73.391,865366,0
2013-07-11,73.932,74.445,73.476,74.36,566431,0
2013-07-12,74.395,77.089,74.125,77.06,1402184,0
2013-07-15,76.79,77.31,75.699,76.091,819192,0
2013-07-16,75.906,75.977,74.794,74.837,723196,0
2013-07-17,74.937,75.585,74.695,74.866,600956,0
2013-07-18,74.866,75.877,74.545,75.486,490224,0
2013-07-19,75.514,75.87,74.88,75.478,645165,0
2013-07-22,75.443,75.692,74.63,75.364,523346,0
2013-07-23,75.172,75.692,74.645,75.279,746634,0
2013-07-24,75.493,76.027,75.065,75.386,429174,0
2013-07-25,75.364,76.896,74.83,76.804,889224,0
2013-07-26,76.12,76.298,75.186,76.02,334582,0
2013-07-29,75.735,76.155,75.265,75.785,397457,0
2013-07-30,76.184,76.768,74.623,74.773,1039954,0
2013-07-31,73.669,73.669,70.355,72.536,2409017,0
2013-08-01,73.348,75.193,72.308,72.899,2032051,0
2013-08-02,69.614,72.899,69.137,72.828,1074058,0
2013-08-05,72.151,73.284,72.151,72.557,1064374,0
2013-08-06,72.486,72.842,71.859,72.037,838841,0
2013-08-07,71.709,71.709,70.918,71.068,829999,0
2013-08-08,71.581,71.581,70.519,71.232,543555,0
2013-08-09,71.317,71.431,70.583,71.26,729090,0
2013-08-12,71.146,71.396,70.64,71.21,923749,0
2013-08-13,71.168,71.232,70.491,70.911,487137,0
2013-08-14,71.189,71.581,70.847,71.046,438437,0
2013-08-15,70.754,70.932,69.992,70.277,913083,0
2013-08-16,70.341,71.101,70.277,70.843,948249,0
2013-08-19,70.585,70.678,69.948,70.392,625697,0
2013-08-20,70.477,71.573,70.427,71.423,633656,0
2013-08-21,71.394,71.416,70.277,70.578,705008,0
2013-08-22,70.535,70.9,70.22,70.785,469727,0
2013-08-23,70.936,70.936,70.306,70.728,520414,0
2013-08-26,70.85,70.886,70.349,70.399,488297,0
2013-08-27,69.704,70.635,69.339,70.213,897004,0
2013-08-28,70.069,70.692,69.776,70.406,510499,0
2013-08-29,70.334,71.423,70.055,71.265,514269,0
2013-08-30,71.272,71.344,70.585,70.778,760443,0
2013-09-03,71.33,72.175,67.813,68.272,1739970,0
2013-09-04,68.3,68.966,68.043,68.651,715620,0
2013-09-05,68.487,68.63,67.821,67.906,672334,0
2013-09-06,67.921,68.028,66.847,67.255,889464,0
2013-09-09,67.291,68.136,67.269,67.634,458416,0
2013-09-10,68.372,68.945,67.756,68.186,778177,0
2013-09-11,68.236,68.508,67.384,67.763,1086906,0
2013-09-12,67.799,67.949,66.968,67.348,1065541,0
2013-09-13,67.591,67.763,67.19,67.312,697887,0
2013-09-16,68.193,68.393,67.706,67.906,394604,0
2013-09-17,67.821,68.623,67.821,68.422,850087,0
2013-09-18,68.336,68.88,67.52,68.594,919625,0
2013-09-19,68.687,68.895,68.444,68.58,507706,0
2013-09-20,68.487,68.565,67.892,67.914,1374829,0
2013-09-23,67.67,68.064,67.283,67.677,570402,0
2013-09-24,67.491,67.742,66.746,67.169,675825,0
2013-09-25,67.061,67.412,65.887,65.973,715062,0
2013-09-26,66.145,66.796,65.844,66.782,754997,0
2013-09-27,66.317,66.703,65.729,66.023,806940,0
2013-09-30,65.765,66.03,64.877,65.278,1227236,0
2013-10-01,65.257,66.181,65.25,66.152,1457631,0
2013-10-02,66.302,66.417,65.343,66.13,858186,0
2013-10-03,66.13,66.546,65.579,66.166,883181,0
2013-10-04,66.188,67.011,66.188,66.496,683366,0
2013-10-07,65.944,66.524,65.744,65.915,577104,0
2013-10-08,67.219,67.233,66.059,66.087,1023931,0
2013-10-09,66.109,66.481,65.486,65.83,1005360,0
2013-10-10,66.596,66.904,66.266,66.89,512175,0
2013-10-11,66.739,67.305,66.582,67.205,484807,0
2013-10-14,66.954,67.197,66.403,67.09,478244,0
2013-10-15,67.212,67.656,66.381,66.639,662281,0
2013-10-16,66.56,67.527,66.531,67.011,731399,0
2013-10-17,66.854,67.291,66.589,67.047,1302499,0
2013-10-18,67.097,67.484,66.274,66.925,1152393,0
2013-10-21,67.133,67.205,65.973,66.668,859443,0
2013-10-22,66.725,68.071,66.603,68.064,1292026,0
2013-10-23,67.906,70.363,67.785,70.255,1635804,0
2013-10-24,70.062,70.513,69.324,69.697,1189675,0
2013-10-25,69.625,70.893,69.203,70.571,1083135,0
2013-10-28,70.291,72.698,70.205,71.022,1346483,0
2013-10-29,70.993,72.34,70.843,71.559,1328470,0
2013-10-30,71.502,71.523,69.489,69.546,2051352,0
2013-10-31,69.768,70.721,69.718,70.263,1562077,0
2013-11-01,70.191,70.435,69.067,69.26,1211877,0
2013-11-04,69.532,71.079,69.26,71.015,1662334,0
2013-11-05,71.681,73.07,71.437,72.246,1487095,0
2013-11-06,72.325,73.356,71.831,72.733,1130750,0
2013-11-07,72.733,73.02,70.957,71,1070847,0
2013-11-08,70.921,72.776,70.921,72.748,1021278,0
2013-11-11,73.536,75.67,73.536,75.118,1721817,0
2013-11-12,74.86,75.662,74.717,75.627,1082297,0
2013-11-13,75.276,76.801,75.039,76.765,1527588,0
2013-11-14,76.601,76.937,75.992,76.887,922417,0
2013-11-15,76.772,76.916,75.77,75.963,916553,0
2013-11-18,75.891,76.265,75.215,75.568,864842,0
2013-11-19,75.323,76.402,75.172,76.172,1111244,0
2013-11-20,76.129,77.964,76.129,77.741,1472579,0
2013-11-21,77.741,79.36,77.554,79.115,1371544,0
2013-11-22,79.108,79.806,78.395,78.813,1049122,0
2013-11-25,78.244,78.762,78.1,78.172,783819,0
2013-11-26,79.151,79.87,78.719,79.446,1307338,0
2013-11-27,79.77,79.856,78.856,79.59,554510,0
2013-11-29,79.806,80.108,79.403,79.403,270168,0
2013-12-02,79.503,80.086,78.928,79.23,598982,0
2013-12-03,78.899,79.503,78.698,79.129,484050,0
2013-12-04,78.748,79.698,78.582,79.611,803554,0
2013-12-05,79.309,79.647,78.331,78.59,976022,0
2013-12-06,79.403,80.72,78.813,80.237,1095402,0
2013-12-09,80.604,81.425,80.187,80.957,1207416,0
2013-12-10,80.712,80.935,79.597,79.77,1498290,0
2013-12-11,80.043,80.432,78.849,78.942,810641,0
2013-12-12,79.23,79.36,77.748,78.28,639702,0
2013-12-13,78.532,78.863,77.92,78.251,544782,0
2013-12-16,78.669,79.374,77.733,78.158,836769,0
2013-12-17,77.496,78.223,76.46,76.632,1114719,0
2013-12-18,76.64,77.741,75.899,77.741,833572,0
2013-12-19,77.669,77.683,76.467,76.683,498642,0
2013-12-20,76.899,77.561,76.899,77.186,878461,0
2013-12-23,77.69,77.69,76.51,76.834,938082,0
2013-12-24,76.381,77.647,76.381,77.079,259883,0
2013-12-26,77.079,77.446,76.74,76.877,287540,0
2013-12-27,77.208,77.805,76.625,77.496,340072,0
2013-12-30,77.352,77.87,77.338,77.611,419148,0
2013-12-31,77.769,77.92,77.143,77.884,478213,0
2014-01-02,77.82,78.734,76.791,77.122,938499,0
2014-01-03,76.985,77.712,75.812,76.251,885271,0
2014-01-06,76.582,76.949,76.021,76.078,746852,0
2014-01-07,74.805,76.618,72.337,75.956,1064549,0
2014-01-08,75.942,75.978,75.172,75.733,725728,0
2014-01-09,76.309,77.028,75.589,76.122,910008,0
2014-01-10,76.582,76.906,75.978,76.64,771450,0
2014-01-13,76.287,76.805,75.395,75.546,485162,0
2014-01-14,75.575,76.287,75.157,76.251,953369,0
2014-01-15,76.28,77.661,75.97,77.007,1274680,0
2014-01-16,76.697,77.122,76.301,76.726,688065,0
2014-01-17,76.798,76.956,75.711,76.222,751160,0
2014-01-21,76.489,76.769,75.431,76.503,1023273,0
2014-01-22,76.546,76.812,75.992,76.762,773952,0
2014-01-23,76.74,76.748,75.647,75.74,1128756,0
2014-01-24,75.438,75.726,73.373,73.438,1287048,0
2014-01-27,73.733,73.833,71.725,72.437,1330408,0
2014-01-28,72.308,73.855,72.243,73.538,1348752,0
2014-01-29,67.976,70.171,66.213,68.847,4133118,0
2014-01-30,68.595,69.041,67.307,68.365,2547274,0
2014-01-31,67.278,68.437,67.12,67.998,2266544,0
2014-02-03,67.775,68.034,66.516,66.595,3226445,0
2014-02-04,66.811,68.185,66.724,67.933,2187467,0
2014-02-05,67.76,68.199,67.163,67.717,1682293,0
2014-02-06,68.005,68.559,67.465,68.509,817730,0
2014-02-07,68.717,69.149,67.71,68.242,1307477,0
2014-02-10,67.991,69.847,67.861,69.293,1289411,0
2014-02-11,69.257,69.516,68.343,68.35,1602521,0
2014-02-12,68.271,69.077,67.616,67.681,1817655,0
2014-02-13,67.768,69.336,67.624,69.286,1361261,0
2014-02-14,69.07,70.272,68.825,69.962,1367515,0
2014-02-18,69.68,70.295,69.29,69.781,940724,0
2014-02-19,69.456,69.709,68.95,69.528,1910481,0
2014-02-20,69.644,70.071,69.427,69.745,959112,0
2014-02-21,69.803,69.803,68.892,68.942,809100,0
2014-02-24,68.899,69.644,68.61,69.08,900352,0
2014-02-25,69.08,69.413,68.769,69.405,1333798,0
2014-02-26,69.492,69.991,68.863,69.058,1102627,0
2014-02-27,68.819,69.94,68.566,69.94,972523,0
2014-02-28,69.948,70.982,69.948,70.403,980819,0
2014-03-03,69.673,70.049,69,69.102,850716,0
2014-03-04,69,69.608,67.583,68.103,1424911,0
2014-03-05,68.132,68.255,67.337,67.901,1264945,0
2014-03-06,67.93,69.102,67.915,68.704,986488,0
2014-03-07,69.007,69.051,68.262,68.812,1031423,0
2014-03-10,68.812,69.376,68.66,68.942,540737,0
2014-03-11,68.957,69.384,68.487,68.841,787669,0
2014-03-12,68.646,68.827,67.778,68.074,1237292,0
2014-03-13,68.219,68.516,67.112,67.568,1193463,0
2014-03-14,67.59,68.436,67.59,68.067,680379,0
2014-03-17,68.436,68.884,68.161,68.516,672913,0
2014-03-18,68.624,69.116,68.414,68.986,492207,0
2014-03-19,69.065,69.196,68.443,68.769,800942,0
2014-03-20,68.711,69.76,68.053,69.724,1182541,0
2014-03-21,70.237,70.7,70.136,70.28,1413436,0
2014-03-24,70.62,71.286,70.389,71.185,1122398,0
2014-03-25,71.43,71.524,70.628,70.989,1635482,0
2014-03-26,71.119,73.159,70.924,72.877,2117735,0
2014-03-27,72.92,73.391,71.582,71.893,1540774,0
2014-03-28,72.024,72.313,71.763,71.799,939480,0
2014-03-31,72.298,73.051,71.619,72.862,959389,0
2014-04-01,73.007,73.275,72.06,72.262,1398089,0
2014-04-02,72.146,72.284,71.235,71.633,1285406,0
2014-04-03,71.669,72.096,71.213,71.293,876018,0
2014-04-04,71.778,72.002,70.881,71.206,964089,0
2014-04-07,71.119,71.293,70.888,71.098,749371,0
2014-04-08,70.917,72.255,70.729,71.047,1030178,0
2014-04-09,71.315,71.553,70.866,71.018,750892,0
2014-04-10,71.105,71.713,70.837,70.989,872146,0
2014-04-11,70.432,70.982,69.68,69.839,990912,0
2014-04-14,70.172,70.454,69.832,70.107,737620,0
2014-04-15,69.948,70.548,69.89,70.367,635859,0
2014-04-16,70.678,71.401,70.244,71.38,329198,0
2014-04-17,71.192,71.365,70.859,71.163,529675,0
2014-04-21,71.069,71.604,70.765,71.105,574057,0
2014-04-22,71.242,71.886,70.787,71.633,968376,0
2014-04-23,71.64,71.872,71.098,71.127,600188,0
2014-04-24,71.242,71.59,71.062,71.344,537004,0
2014-04-25,71.119,71.633,70.881,71.387,706925,0
2014-04-28,71.445,71.611,70.685,70.772,1306284,0
2014-04-29,71.315,71.763,70.584,70.671,1446757,0
2014-04-30,83.025,83.748,79.922,80.782,9600525,0
2014-05-01,80.565,82.721,80.392,82.424,3225199,0
2014-05-02,82.091,83.878,82.091,83.726,1921819,0
2014-05-05,83.589,83.914,82.844,83.661,1008471,0
2014-05-06,83.473,84.392,82.67,82.887,1834577,0
2014-05-07,83.719,84.24,83.09,83.936,1014140,0
2014-05-08,83.842,84.189,82.967,83.552,1297021,0
2014-05-09,83.372,83.625,82.663,83.625,1108571,0
2014-05-12,83.777,84.478,83.625,83.82,880719,0
2014-05-13,83.863,83.979,83.357,83.48,1021883,0
2014-05-14,83.603,83.9,82.345,82.381,1009716,0
2014-05-15,82.424,82.598,81.701,82.214,1022435,0
2014-05-16,82.243,82.504,81.419,82.135,803846,0
2014-05-19,82.258,83.152,82.091,82.636,832792,0
2014-05-20,82.491,83.094,81.982,82.251,993845,0
2014-05-21,82.571,83.37,82.237,82.731,733546,0
2014-05-22,82.578,82.818,82.019,82.556,590663,0
2014-05-23,82.491,83.384,82.273,82.978,429336,0
2014-05-27,83.057,83.544,82.818,83.319,720469,0
2014-05-28,83.261,83.544,82.731,82.949,563271,0
2014-05-29,82.978,84.067,82.709,83.82,751716,0
2014-05-30,83.748,84.423,83.363,84.271,844768,0
2014-06-02,84.387,84.518,83.733,83.755,414331,0
2014-06-03,83.457,83.987,83.174,83.464,521011,0
2014-06-04,83.508,84.699,83.246,84.329,566575,0
2014-06-05,84.205,84.91,83.98,84.532,922678,0
2014-06-06,84.823,85.629,84.554,85.615,585846,0
2014-06-09,85.433,86.218,85.004,86.16,948695,0
2014-06-10,86.043,86.196,85.426,85.825,524040,0
2014-06-11,85.295,85.971,85.004,85.963,666234,0
2014-06-12,85.796,86.109,85.549,86.051,673942,0
2014-06-13,86.116,86.53,85.244,86.523,868169,0
2014-06-16,86.319,86.53,85.673,86.196,677659,0
2014-06-17,86.603,87.402,86.138,87.286,830590,0
2014-06-18,87.177,87.649,86.203,87.598,997286,0
2014-06-19,87.838,88.455,87.62,88.375,508623,0
2014-06-20,88.07,88.986,88.07,88.775,1407901,0
2014-06-23,88.739,89.08,87.903,88.201,736987,0
2014-06-24,87.903,88.535,87.307,87.445,1477139,0
2014-06-25,87.089,87.504,86.421,87.293,893221,0
2014-06-26,87.46,87.758,86.014,87.554,660178,0
2014-06-27,87.213,88.528,87.089,88.499,994258,0
2014-06-30,88.281,88.739,87.583,88.651,825359,0
2014-07-01,88.739,89.966,88.6,89.022,1155998,0
2014-07-02,88.666,88.942,87.518,88.186,609934,0
2014-07-03,88.535,88.666,88.172,88.404,501052,0
2014-07-07,88.215,88.782,87.794,88.012,394785,0
2014-07-08,87.692,88.426,87.627,88.186,894047,0
2014-07-09,88.266,89.196,87.903,88.818,513854,0
2014-07-10,87.642,89.24,87.518,88.993,524040,0
2014-07-11,88.76,89.378,88.76,88.971,596582,0
2014-07-14,89.596,89.632,88.818,89.356,629481,0
2014-07-15,89.487,89.792,88.499,88.702,1490492,0
2014-07-16,88.898,89.153,87.118,87.184,1485949,0
2014-07-17,87.089,87.83,86.363,86.407,908776,0
2014-07-18,86.559,86.937,85.92,86.574,1474799,0
2014-07-21,86.225,86.298,85.36,85.382,733133,0
2014-07-22,85.346,85.629,84.198,84.554,1203625,0
2014-07-23,84.619,85.825,83.857,85.775,841740,0
2014-07-24,85.985,86.668,85.913,86.639,1434467,0
2014-07-25,86.428,86.821,85.063,85.215,862663,0
2014-07-28,85.026,85.288,84.38,84.525,475173,0
2014-07-29,83.544,84.678,83.363,83.595,1341415,0
2014-07-30,83.45,88.07,83.268,85.687,1712387,0
2014-07-31,85.448,85.789,83.123,83.37,1443415,0
2014-08-01,83.428,86.494,82.941,86.167,1690500,0
2014-08-04,86.181,86.486,84.22,84.881,1112500,0
2014-08-05,84.634,85.339,84.191,84.569,620258,0
2014-08-06,84.314,85.034,84.169,84.75,534226,0
2014-08-07,84.925,85.339,83.791,84.009,684128,0
2014-08-08,83.871,84.547,83.413,84.256,821918,0
2014-08-11,84.699,85.259,84.263,84.859,743457,0
2014-08-12,84.685,85.193,83.835,84.242,642558,0
2014-08-13,84.736,85.586,84.51,85.528,728865,0
2014-08-14,85.484,86.755,84.823,86.726,586947,0
2014-08-15,86.864,87.453,86.566,87.039,2112677,0
2014-08-18,87.33,88.592,87.104,87.71,734459,0
2014-08-19,87.71,88.228,86.812,86.951,623976,0
2014-08-20,86.863,87.513,86.528,87.432,878665,0
2014-08-21,87.542,88.213,87.33,87.863,816020,0
2014-08-22,87.542,88.49,87.462,88.286,835211,0
2014-08-25,88.76,90.066,88.22,89.599,1395035,0
2014-08-26,89.475,89.957,88.264,88.388,965572,0
2014-08-27,88.702,89.782,88.06,89.504,827261,0
2014-08-28,88.95,89.358,88.439,88.6,817391,0
2014-08-29,88.913,89.285,87.513,88.651,899775,0
2014-09-02,88.687,89.409,88.308,88.789,987641,0
2014-09-03,88.549,89.424,88.417,89.264,605607,0
2014-09-04,89.125,90.256,89.125,89.927,802175,0
2014-09-05,89.694,90.606,89.395,90.438,419182,0
2014-09-08,90.256,90.898,89.665,89.979,579288,0
2014-09-09,89.738,90.139,89.57,89.57,506089,0
2014-09-10,89.796,89.884,89.089,89.811,334468,0
2014-09-11,89.628,90.467,89.14,90.154,300062,0
2014-09-12,89.906,89.979,89.191,89.548,310069,0
2014-09-15,89.942,90.03,89.366,89.621,301022,0
2014-09-16,89.658,90.941,89.271,90.876,731580,0
2014-09-17,90.796,91.182,89.833,90.46,656874,0
2014-09-18,90.927,91.554,90.321,91.226,594641,0
2014-09-19,91.467,91.78,90.92,90.956,1317037,0
2014-09-22,90.978,91.693,90.708,91.131,809989,0
2014-09-23,91.029,91.299,89.876,89.884,1284687,0
2014-09-24,89.92,91.78,89.76,90.941,886615,0
2014-09-25,90.591,90.591,89.037,89.76,777639,0
2014-09-26,89.65,90.292,89.475,90.124,822738,0
2014-09-29,89.439,90.693,89.285,90.635,627677,0
2014-09-30,90.467,91.029,89.825,89.884,996551,0
2014-10-01,89.731,89.942,88.921,89.096,782985,0
2014-10-02,89.205,89.512,87.272,87.33,1062211,0
2014-10-03,87.6,87.666,85.55,86.185,1584202,0
2014-10-06,86.17,86.367,84.77,84.952,1766925,0
2014-10-07,84.726,85.419,84.5,84.529,937197,0
2014-10-08,84.646,85.383,84.266,85.156,1859178,0
2014-10-09,84.901,85.229,83.092,83.136,1051656,0
2014-10-10,83.376,84.128,82.647,82.676,1071396,0
2014-10-13,82.961,83.216,81.261,81.37,839461,0
2014-10-14,81.822,83.537,81.684,82.888,1264126,0
2014-10-15,82.18,83.683,81.093,83.114,1187363,0
2014-10-16,81.888,83.872,81.764,83.493,1053164,0
2014-10-17,84.412,84.493,83.267,84.069,538713,0
2014-10-20,83.88,85.966,83.792,85.879,544607,0
2014-10-21,86.265,87.454,86.09,86.805,636312,0
2014-10-22,86.783,88.009,86.557,86.637,379566,0
2014-10-23,87.556,87.556,86.594,87.287,491833,0
2014-10-24,87.681,88.527,87.476,87.98,428640,0
2014-10-27,88.271,88.33,87.484,88.271,347079,0
2014-10-28,88.716,88.964,87.79,88.315,621919,0
2014-10-29,88.191,88.432,87.199,87.921,844395,0
2014-10-30,87.666,88.293,87.425,88.213,559550,0
2014-10-31,89.147,89.898,88.643,89.475,908822,0
2014-11-03,89.351,89.949,88.913,89.388,843984,0
2014-11-04,89.052,90.234,89.052,89.643,598891,0
2014-11-05,89.723,90.059,88.724,89.052,969685,0
2014-11-06,89.052,89.949,88.68,89.942,892921,0
2014-11-07,89.767,90.248,89.592,90.095,629869,0
2014-11-10,90.044,91.591,89.898,91.248,1209980,0
2014-11-11,91.248,91.576,90.577,91.036,1147610,0
2014-11-12,90.46,93.094,89.701,91.284,1599417,0
2014-11-13,93.254,95.581,92.911,93.721,1833271,0
2014-11-14,93.042,93.276,91.802,91.875,1580363,0
2014-11-17,91.216,92.022,90.894,91.157,870398,0
2014-11-18,91.004,91.45,90.418,91.201,1583646,0
2014-11-19,91.355,91.531,90.594,91.135,1304710,0
2014-11-20,90.85,91.187,90.337,90.865,844320,0
2014-11-21,91.553,92.241,91.216,92.11,734001,0
2014-11-24,92.095,93.391,91.795,93.274,960100,0
2014-11-25,93.384,94.226,93.384,94.073,1223336,0
2014-11-26,94.138,95.032,94.095,94.768,802678,0
2014-11-28,94.571,95.391,94.116,95.23,411511,0
2014-12-01,95.252,96.387,95.017,95.97,840361,0
2014-12-02,96.167,96.746,95.266,95.471,1118751,0
2014-12-03,95.633,96.116,94.636,95.911,653310,0
2014-12-04,95.706,96.021,94.27,94.409,1606857,0
2014-12-05,94.417,94.702,94.007,94.366,1345805,0
2014-12-08,94.358,95.2,93.992,94.073,887601,0
2014-12-09,93.889,94.387,93.399,93.882,626277,0
2014-12-10,93.985,94.922,93.384,93.391,665871,0
2014-12-11,94.029,94.768,93.281,93.465,635288,0
2014-12-12,93.194,93.823,91.868,91.956,566612,0
2014-12-15,92.564,92.981,91.326,92.117,1057448,0
2014-12-16,92.022,93.86,91.326,93.018,1183877,0
2014-12-17,93.289,94.453,92.674,94.3,564700,0
2014-12-18,95.149,96.548,94.483,96.511,744105,0
2014-12-19,96.643,97.617,96.123,96.365,1220059,0
2014-12-22,96.131,96.651,95.948,96.16,419565,0
2014-12-23,96.68,97.376,96.145,96.856,940303,0
2014-12-24,96.863,97.72,96.709,96.826,185685,0
2014-12-26,97.185,97.61,96.834,96.907,261734,0
2014-12-29,96.746,97.339,96.167,96.211,396355,0
2014-12-30,95.955,96.841,95.596,95.757,416289,0
2014-12-31,96.219,96.277,94.138,94.16,596785,0
2015-01-02,94.805,95.12,93.523,94.204,613716,0
2015-01-05,93.531,94.029,92.586,93.582,955731,0
2015-01-06,94.021,94.168,92.571,92.937,1492578,0
2015-01-07,93.684,94.351,92.959,94.124,509404,0
2015-01-08,94.607,96.57,94.607,96.233,862205,0
2015-01-09,96.76,98.416,96.475,96.9,1705570,0
2015-01-12,97.039,97.046,95.94,96.504,690311,0
2015-01-13,97.046,98.203,95.486,96.057,1120936,0
2015-01-14,95.2,96.153,95.01,95.64,848007,0
2015-01-15,96.087,96.087,94.409,95.032,1239720,0
2015-01-16,94.981,96.131,94.783,96.013,647712,0
2015-01-20,96.116,96.856,94.556,94.937,648531,0
2015-01-21,94.937,95.244,93.977,94.761,785747,0
2015-01-22,95.427,96.599,94.739,96.541,736322,0
2015-01-23,96.241,96.658,95.054,95.464,881184,0
2015-01-26,95.332,96.314,95.134,96.182,1333108,0
2015-01-27,95.215,95.398,93.362,94.783,3090288,0
2015-01-28,93.897,95.684,93.274,93.611,2510841,0
2015-01-29,93.787,94.08,92.534,93.384,1685773,0
2015-01-30,93.018,94.461,92.857,93.758,1261838,0
2015-02-02,93.78,94.798,92.923,94.68,1241631,0
2015-02-03,94.849,96.365,94.366,96.336,898660,0
2015-02-04,96.277,97.705,96.241,97.295,1003245,0
2015-02-05,97.412,98.716,97.266,98.504,702872,0
2015-02-06,98.599,98.599,97.185,97.735,819061,0
2015-02-09,97.009,97.544,96.468,96.914,592280,0
2015-02-10,97.039,97.603,96.38,97.595,1371746,0
2015-02-11,97.757,98.386,97.493,97.962,882822,0
2015-02-12,98.643,98.972,98.05,98.928,544766,0
2015-02-13,98.899,101.49,98.709,101.43,1030278,0
2015-02-17,101.04,101.1,100.17,100.39,1167768,0
2015-02-18,100.07,100.49,99.324,100.39,795698,0
2015-02-19,100.16,100.37,98.736,98.861,620615,0
2015-02-20,98.5,98.978,97.515,98.721,930922,0
2015-02-23,98.89,99.36,98.155,99.309,1037850,0
2015-02-24,99.11,99.76,99.015,99.57,641429,0
2015-02-25,99.382,99.74,98.986,99.55,592998,0
2015-02-26,99.64,99.76,98.552,99.25,694757,0
2015-02-27,99.001,99.52,98.309,98.376,808622,0
2015-03-02,98.375,100.67,98.243,100.64,619526,0
2015-03-03,100.64,102.12,99.9,101.97,812568,0
2015-03-04,101.51,101.98,100.78,101.65,1062065,0
2015-03-05,101.73,101.85,101.07,101.63,939628,0
2015-03-06,101.32,101.32,99.76,100.09,1007649,0
2015-03-09,100.11,101.52,100.11,101.13,636123,0
2015-03-10,100.76,100.83,97.942,98.067,848753,0
2015-03-11,98.045,98.045,96.2,97.53,1020845,0
2015-03-12,97.251,98.574,97.096,97.699,690812,0
2015-03-13,97.802,98.567,96.295,97.207,604834,0
2015-03-16,97.471,99.88,97.008,99.79,995405,0
2015-03-17,99.63,100.89,99.25,100.35,1709343,0
2015-03-18,100.43,101.47,99.8,100.9,942757,0
2015-03-19,100.87,102.05,100.87,101.89,1175931,0
2015-03-20,102.09,103.02,101.37,102.78,1746890,0
2015-03-23,102.62,104.02,102.51,103.07,787128,0
2015-03-24,102,103.07,101.54,102.15,903578,0
2015-03-25,102.48,102.64,100.37,100.57,720876,0
2015-03-26,100.34,100.4,99.184,99.93,748357,0
2015-03-27,100.63,100.71,99.63,100.18,712034,0
2015-03-30,100.55,101.51,100.12,100.68,545384,0
2015-03-31,99.88,101.75,99.88,101.48,1108318,0
2015-04-01,102.01,102.93,101.52,102.83,1139336,0
2015-04-02,102.65,103.22,101.11,101.94,772027,0
2015-04-06,101.57,102.84,101.39,101.69,982617,0
2015-04-07,101.56,102.74,101.22,101.37,587557,0
2015-04-08,101.39,102.61,101.39,102.37,699518,0
2015-04-09,102.24,102.82,101.4,101.98,491785,0
2015-04-10,102.18,104.61,102.15,103.38,740738,0
2015-04-13,103.28,103.75,103.04,103.48,796651,0
2015-04-14,104.01,104.29,103.2,103.45,698974,0
2015-04-15,103.91,104.94,103.47,104.07,845625,0
2015-04-16,103.89,105.04,103.57,104.43,734208,0
2015-04-17,103.92,104.21,102.19,102.69,707136,0
2015-04-20,103.68,104.03,101.43,101.85,1066826,0
2015-04-21,102.72,103.05,101.3,101.85,822226,0
2015-04-22,102.02,102.86,101.28,102.82,519401,0
2015-04-23,102.35,103.98,102.23,103.35,475460,0
2015-04-24,103.36,103.85,102.73,103.12,790801,0
2015-04-27,103.31,103.62,101.85,102.96,883581,0
2015-04-28,102.72,103.33,102.12,102.59,430294,0
2015-04-29,102.43,102.53,101.42,101.93,834334,0
2015-04-30,101.5,102.26,100.14,100.42,827260,0
2015-05-01,100.54,103.71,100.38,103.5,1099067,0
2015-05-04,103.48,103.64,102.12,102.32,929834,0
2015-05-05,103.35,106.55,103.12,103.32,3205648,0
2015-05-06,103.92,103.92,101.09,103.26,1404478,0
2015-05-07,103.55,104.23,102.83,103.32,776109,0
2015-05-08,104.27,104.92,103.82,104.27,604834,0
2015-05-11,104.01,104.51,102.79,102.84,705231,0
2015-05-12,102.84,103.15,102.03,102.47,538990,0
2015-05-13,102.87,103.39,101.76,101.87,541711,0
2015-05-14,102.62,103.43,101.91,103.1,847257,0
2015-05-15,103.45,103.87,102.62,103.02,565383,0
2015-05-18,103.5508,103.6694,103.0764,103.4692,662764,0
2015-05-19,103.3358,103.5878,102.5649,103.2543,566175,0
2015-05-20,103.1431,103.7509,102.7947,103.3358,558621,0
2015-05-21,102.9948,103.8399,102.4685,103.6175,519365,0
2015-05-22,104.04,107.2943,104.04,107.2424,2361559,0
2015-05-26,106.7828,107.02,106.1082,106.4566,783095,0
2015-05-27,106.35,106.72,105.89,106,869296,0
2015-05-28,105.9451,107.0497,105.7376,106.9311,675175,0
2015-05-29,106.27,106.35,104.6,105.03,1169583,0
2015-06-01,105.1223,105.8488,103.9288,105.6486,1078391,0
2015-06-02,105.49,106,103.77,104.01,1318513,0
2015-06-03,103.97,104.21,102.05,102.98,1871872,0
2015-06-04,101.28,102.78,100.64,100.83,1746820,0
2015-06-05,100.8302,101.2231,100.0371,100.9118,777833,0
2015-06-08,100.8747,101.5938,99.5997,101.1268,2010684,0
2015-06-09,101.2676,101.8532,100.3781,100.808,1322829,0
2015-06-10,100.8673,101.6457,99.5256,100.1112,2000297,0
2015-06-11,100.1112,101.5789,100.1038,101.5715,1710937,0
2015-06-12,101.0526,101.49,100.4967,100.9563,816550,0
2015-06-15,100.0964,100.5115,98.9103,99.4218,1382455,0
2015-06-16,99.1623,99.7035,98.5174,99.2513,1869309,0
2015-06-17,100.0222,101.3195,99.9852,100.8006,1074748,0
2015-06-18,101.2824,101.8755,100.934,101.2602,1327146,0
2015-06-19,101,102,101,101.46,1074074,0
2015-06-22,101.7124,102.5352,101.2083,102.4388,870780,0
2015-06-23,102.5871,102.9355,101.8903,102.6093,945784,0
2015-06-24,102.3054,102.9429,100.8377,100.8747,1510071,0
2015-06-25,101.3195,101.3195,100.4967,100.6894,1106315,0
2015-06-26,100.62,100.94,100.3,100.33,982342,0
2015-06-29,99.74,99.97,97.583,97.702,1526393,0
2015-06-30,98.214,99.133,97.05,97.517,2195902,0
2015-07-01,97.5,102.5,96.99,101.1,1310700,0
2015-07-02,100.08,102.5,98.7,99.9,1467000,0
2015-07-06,100,102.2,99.13,100.68,2062645,0
2015-07-07,100.06,101,97.79,98.58,972100,0
2015-07-08,96.62,98.65,96.62,97.12,654500,0
2015-07-09,97.37,98.1,96.53,96.71,766600,0
2015-07-10,97,98.8,97,98.71,810700,0
2015-07-13,98.44,99.22,98.07,98.96,600900,0
2015-07-14,97.5,99.25,97.5,98.41,505708,0
2015-07-15,98.1,98.1,96.7,97.65,589329,0
2015-07-16,97.76,98.43,97.17,97.2,494800,0
2015-07-17,96.98,97.4,95.85,96,803800,0
2015-07-20,97.49,97.49,95.55,96,694100,0
2015-07-21,95.65,96.5,94.17,94.68,783100,0
2015-07-22,93.72,97.36,93.72,94.91,464100,0
2015-07-23,95.4,95.4,94.31,94.66,265000,0
2015-07-24,94.91,95.26,93.91,94.38,349100,0
2015-07-27,93.9,94.37,92.84,92.99,801400,0
2015-07-28,93.92,94.66,93.07,94.48,602800,0
2015-07-29,94,95.03,93.76,94.81,746200,0
2015-07-30,94.24,96.75,94.04,95.36,386900,0
2015-07-31,96,96.41,95.18,95.71,650500,0
2015-08-03,95.66,96.12,94.7,95.16,673186,0
2015-08-04,95.47,96.47,95.08,95.44,857200,0
2015-08-05,82.5,97,82.36,94.61,1634500,0
2015-08-06,94.94,94.94,91.9,92.72,898024,0
2015-08-07,92.89,94.11,92.04,92.65,500500,0
2015-08-10,93.3,94.28,92.75,93.78,601700,0
2015-08-11,92.58,93.6,92,93.02,813269,0
2015-08-12,92.02,93.26,91.01,92.97,709200,0
2015-08-13,92.5,94.38,92.5,93.74,438400,0
2015-08-14,93.38,94.48,93.15,94.25,367200,0
2015-08-17,93.3,93.8,92.78,93.55,431600,0
2015-08-18,93.14,93.22,92.15,92.98,512800,0
2015-08-19,92.11,92.89,91.35,91.44,561500,0
2015-08-20,90.53,91.39,90.06,90.42,470500,0
2015-08-21,89.8,90.03,88.05,88.28,1051100,0
2015-08-24,75.55,86.24,75.53,84.54,1361109,0
2015-08-25,85.74,86.66,83.55,83.61,638400,0
2015-08-26,83.89,86.49,83.65,86.03,764800,0
2015-08-27,86.62,88.81,86.4,87.95,475800,0
2015-08-28,87.86,88.81,87.75,88.44,641500,0
2015-08-31,88.29,88.68,87.39,88.06,455500,0
2015-09-01,86.73,87.9,84.57,84.88,492600,0
2015-09-02,85.99,86.06,85.21,85.85,400300,0
2015-09-03,85.83,86.94,85.31,85.49,451000,0
2015-09-04,84.66,85.39,84.11,84.38,389300,0
2015-09-08,85.32,85.85,84.53,85.32,367000,0
2015-09-09,86.58,86.58,83.96,84.05,584300,0
2015-09-10,83.35,84.76,83.17,83.27,412719,0
2015-09-11,83.75,84.58,83.23,84.44,408700,0
2015-09-14,84.71,85.29,83.91,84.34,486900,0
2015-09-15,84.76,85.04,84.37,84.52,409300,0
2015-09-16,84.87,85.81,84.55,85.3,342100,0
2015-09-17,85.48,86.52,83.91,85.2,555300,0
2015-09-18,84.14,85.11,83.4,83.55,1118100,0
2015-09-21,84,84.65,82.95,83.2,394900,0
2015-09-22,82.48,82.79,80.89,81.14,524200,0
2015-09-23,81.17,82.82,79.91,80.51,532200,0
2015-09-24,80.15,81.43,79.54,81.04,583754,0
2015-09-25,81.86,82.09,81.13,81.55,463600,0
2015-09-28,81.49,82.29,78.29,78.4,1164409,0
2015-09-29,78.4,81.29,78.34,81.11,682800,0
2015-09-30,82.08,82.52,80.37,81.6,623600,0
2015-10-01,82.07,83.22,80.2,80.76,481800,0
2015-10-02,79.4,81.63,79.4,81.51,629600,0
2015-10-05,82.33,85.3,82.33,84.63,3272103,0
2015-10-06,84.98,85.22,83.62,84.03,510900,0
2015-10-07,84.15,85.96,83.42,83.6,512400,0
2015-10-08,85.14,85.94,84.51,85.39,632200,0
2015-10-09,85.72,86.04,85.06,85.52,296800,0
2015-10-12,85.6,86,84.25,84.66,305136,0
2015-10-13,84.49,85.48,83.8,83.87,348300,0
2015-10-14,83.8,85.92,83.24,83.41,318700,0
2015-10-15,83.58,85.32,81.89,83.39,344200,0
2015-10-16,83.47,84.19,82.45,84.08,444500,0
2015-10-19,83.93,84.2,83.08,84.18,427100,0
2015-10-20,83.84,84.33,83.47,84.14,207629,0
2015-10-21,84.4,84.4,83.43,83.47,259500,0
2015-10-22,84.08,85.4,83.83,85.06,303900,0
2015-10-23,85.23,85.87,84.47,84.95,313600,0
2015-10-26,84.98,85.26,84.57,84.74,352000,0
2015-10-27,84.59,84.71,83.84,84.63,320600,0
2015-10-28,84.8,85.58,83.95,85.52,254700,0
2015-10-29,85.44,87,85.11,86.64,419000,0
2015-10-30,86.65,86.74,84.68,84.71,377900,0
2015-11-02,84.43,85.57,82.69,85.45,256820,0
2015-11-03,85.21,86.67,84.65,86.23,408300,0
2015-11-04,86.27,86.88,84.26,85.02,274118,0
2015-11-05,85.16,85.3,83.36,83.89,350500,0
2015-11-06,83.6,83.99,81.47,82.31,407600,0
2015-11-09,81.86,82.08,81.35,81.6,547617,0
2015-11-10,81.28,82.61,81.27,82.52,473300,0
2015-11-11,82.52,83.68,82.29,82.5,496700,0
2015-11-12,81.82,82.3,78.26,78.47,1527000,0
2015-11-13,72.52,76.41,72.44,73.07,2530500,0
2015-11-16,73.04,75.37,72.92,74.99,1719600,0
2015-11-17,75.32,76.11,74.06,75.8,1162400,0
2015-11-18,75.38,78.81,75.38,78.27,1546800,0
2015-11-19,79.27,79.91,78.57,79.78,1172500,0
2015-11-20,80.43,81.91,80.07,81.22,777700,0
2015-11-23,80.86,82.13,80.35,81.71,565200,0
2015-11-24,81.43,82.42,80.85,81.7,497400,0
2015-11-25,81.62,82.88,81.62,82.47,445400,0
2015-11-27,83.5,83.8,81.84,82.38,169900,0
2015-11-30,82.16,82.97,80.31,80.5,650100,0
2015-12-01,80.85,81.12,79.69,79.87,537626,0
2015-12-02,80.06,80.44,78.13,78.5,448839,0
2015-12-03,78.83,79.5,77.77,78.51,444565,0
2015-12-04,78.5,79.98,78.38,79.06,330000,0
2015-12-07,79.21,79.55,78.42,79.29,199500,0
2015-12-08,78.16,79.18,77.85,78.4,754529,0
2015-12-09,77.65,79.06,76.94,77.33,416800,0
2015-12-10,77.56,79.2,77.32,78.46,594600,0
2015-12-11,77.56,78.02,76.86,77.17,378300,0
2015-12-14,77.17,77.7,75.18,75.94,553000,0
2015-12-15,76.69,77.12,75.87,76.17,573900,0
2015-12-16,76.87,78.15,76.2,77.97,487000,0
2015-12-17,78.02,78.47,75.81,75.85,495300,0
2015-12-18,75.35,76.44,74.74,75.55,828900,0
2015-12-21,75.95,77.16,75.54,77.11,367900,0
2015-12-22,76.78,78.69,76.53,78.39,328905,0
2015-12-23,78.86,79.35,77.75,78.65,334910,0
2015-12-24,78.78,78.99,78.12,78.49,124066,0
2015-12-28,78.12,78.51,77.16,77.87,327265,0
2015-12-29,78.19,79.18,78.16,79.1,467988,0
2015-12-30,78.95,79.5399,78.65,79.03,249093,0
2015-12-31,78.79,79.25,78.37,78.37,469628,0
2016-01-04,77.17,78.9,76.92,78.9,590567,0
2016-01-05,78.93,79.36,76.94,78.47,585859,0
2016-01-06,77.65,78.74,77.5,78.28,845641,0
2016-01-07,76.44,77.53,75.22,75.91,768123,0
2016-01-08,76.31,76.8,74.43,74.49,669168,0
2016-01-11,74.67,75.01,71.93,73.36,1015714,0
2016-01-12,73.84,74.35,72.54,73.97,699666,0
2016-01-13,74.12,75,73.1,73.64,805060,0
2016-01-14,73.77,74.86,73.21,74.56,746214,0
2016-01-15,73.04,73.08,71.08,72.42,832071,0
2016-01-19,73.22,73.22,71.9,72.27,649000,0
2016-01-20,71.46,71.53,67.94,69.84,1372703,0
2016-01-21,70.16,71.15,69.6,70.55,851492,0
2016-01-22,71.78,72.38,70.9,71.69,435603,0
2016-01-25,71.35,72.46,70.39,71.88,711428,0
2016-01-26,72,72.92,71.034,72.15,355248,0
2016-01-27,71.82,72,70.37,71.13,901519,0
2016-01-28,71.74,72.17,70.85,72.02,1053724,0
2016-01-29,72.24,74.03,71.79,74.01,1161795,0
2016-02-01,73.69,73.9,72.1,73.49,975623,0
2016-02-02,72.99,73.04,71.26,71.34,949452,0
2016-02-03,75,81.54,74.11,81.42,2800219,0
2016-02-04,81.33,81.5,75.6,76.19,1618576,0
2016-02-05,76.25,77.46,74.51,74.65,861806,0
2016-02-08,73.96,74.17,70.94,73.92,963312,0
2016-02-09,73,74.23,72.45,73.9,475867,0
2016-02-10,74.43,75.04,73.58,74.36,491859,0
2016-02-11,73.17,73.17,72.25,72.25,407594,0
2016-02-12,72.56,75.6,71.237,75.36,497474,0
2016-02-16,76.23,76.84,74.865,76.36,440790,0
2016-02-17,76.86,78.17,75.5,77.24,538763,0
2016-02-18,77.13,77.16,74.97,75.77,579227,0
2016-02-19,75.53,75.53,73.77,75.12,824892,0
2016-02-22,76.08,77.61,76.08,76.88,382900,0
2016-02-23,76.46,76.93,75.81,76.43,297381,0
2016-02-24,75.53,76.74,74.6,76.6,447872,0
2016-02-25,76.59,77.43,76.13,77.4,254716,0
2016-02-26,77.65,78.345,76.75,76.96,447506,0
2016-02-29,76.94,77.3,76.31,76.45,562063,0
2016-03-01,77.09,78.13,76.575,77.47,475628,0
2016-03-02,77.08,78.55,76.38,78.11,386395,0
2016-03-03,78.09,79.37,77.695,79.23,285245,0
2016-03-04,79.23,81.25,79.23,80.68,372127,0
2016-03-07,80.26,81.34,80.03,80.72,326056,0
2016-03-08,80.07,80.35,79.07,79.14,252675,0
2016-03-09,79.58,79.95,78.24,78.64,258018,0
2016-03-10,78.98,79.67,78.13,79.61,253462,0
2016-03-11,80.45,81.03,79.79,80.19,285504,0
2016-03-14,79.9,80.01,79.51,79.55,329960,0
2016-03-15,79,79.69,78.75,79.36,245705,0
2016-03-16,79.6,80.8799,79.07,80.81,193840,0
2016-03-17,80.66,81.97,79.77,81.3,367678,0
2016-03-18,81.09,82.46,81.09,81.98,710192,0
2016-03-21,81.64,83.2385,81.5,82.17,262818,0
2016-03-22,81.69,82.52,81.6,82.23,366638,0
2016-03-23,81.4,82.2,80.5,80.98,430555,0
2016-03-24,80.39,80.59,78.7,79.63,277973,0
2016-03-28,79.91,80.52,79.18,80.13,142593,0
2016-03-29,80.11,81.83,79.56,80.97,558152,0
2016-03-30,81.64,81.64,80.76,80.88,296257,0
2016-03-31,80.79,80.89,80.21,80.53,262078,0
2016-04-01,79.98,81.63,79.685,81.58,306239,0
2016-04-04,81.74,81.86,80.6545,80.79,223178,0
2016-04-05,80.55,81.57,80.23,80.84,240997,0
2016-04-06,81.06,82.45,80.98,82.35,400395,0
2016-04-07,81.66,81.89,80.23,81.03,202468,0
2016-04-08,81.52,82.1699,80.925,81.5,159443,0
2016-04-11,81.66,82.22,80.28,80.28,161329,0
2016-04-12,80.49,81.48,80.1201,81.26,265371,0
2016-04-13,81.62,82.705,81.125,82.61,253962,0
2016-04-14,82.6,83.52,81.62,83,380154,0
2016-04-15,82.75,83.65,82.5001,83.41,272801,0
2016-04-18,83.09,83.52,82.35,83,239761,0
2016-04-19,83.48,85.44,83.01,85.04,378250,0
2016-04-20,84.76,84.84,82.4,82.5,431420,0
2016-04-21,82.68,82.93,80.99,81.63,366793,0
2016-04-22,81.08,81.62,80.28,81.61,386694,0
2016-04-25,81.21,82.45,80.95,82.09,419831,0
2016-04-26,82.2,82.38,81.74,82.18,291230,0
2016-04-27,82.31,82.47,81.1,81.63,373206,0
2016-04-28,81.4,82.5,80.57,80.86,614239,0
2016-04-29,80.85,84.23,80.15,82.07,906573,0
2016-05-02,82.64,84.21,82.01,82.32,550887,0
2016-05-03,80.95,81.32,78.7,79.3,748686,0
2016-05-04,78.43,80.12,77.465,79.29,779714,0
2016-05-05,79.41,79.96,78.12,78.4,634323,0
2016-05-06,78.22,78.47,77.33,77.64,476408,0
2016-05-09,78.1,79,77.47,78.4,508853,0
2016-05-10,78.68,79.46,78.21,79.2,402779,0
2016-05-11,79.04,79.31,77.34,78.15,480289,0
2016-05-12,78.49,78.89,77.685,78.1,212718,0
2016-05-13,77.9,78.14,76.82,77.09,237667,0
2016-05-16,77.17,77.75,76.77,77.45,374374,0
2016-05-17,77.56,77.72,76.22,76.84,388627,0
2016-05-18,76.75,77.05,76.07,76.61,472726,0
2016-05-19,76.14,77.56,76.14,77.15,687116,0
2016-05-20,77.69,78.55,76.9,78.02,617075,0
2016-05-23,77.8,78.69,77.46,78.4,481769,0
2016-05-24,78.92,79.73,78.53,79.22,467613,0
2016-05-25,79.75,80.96,79.45,79.47,424250,0
2016-05-26,79.56,79.89,78.73,79.26,261218,0
2016-05-27,79.47,80.072,79.04,79.98,394345,0
2016-05-31,80.57,80.95,79.088,79.43,455855,0
2016-06-01,79.13,81.23,78.92,80.96,612392,0
2016-06-02,80.69,81.53,80.24,81.53,555072,0
2016-06-03,81.65,82.01,80.85,81.85,450870,0
2016-06-06,82,82.11,81.53,81.76,228209,0
2016-06-07,81.84,82.53,81.15,82.49,382796,0
2016-06-08,82.52,83.32,82.215,82.6,392422,0
2016-06-09,82.22,83.14,82.05,82.95,407381,0
2016-06-10,81.94,82.48,81.4,82.37,553037,0
2016-06-13,82.05,82.33,81.07,81.09,381453,0
2016-06-14,80.62,81.6,80.35,80.64,453047,0
2016-06-15,80.92,81.25,80.27,80.58,327945,0
2016-06-16,80.16,81.255,80.11,80.93,253149,0
2016-06-17,80.7,81.82,80.4301,81.09,429475,0
2016-06-20,82.17,82.85,82.08,82.49,645546,0
2016-06-21,82.68,83.96,82.13,83.47,593844,0
2016-06-22,83.8,83.94,83.36,83.64,552683,0
2016-06-23,84,84.97,83.69,84.43,356276,0
2016-06-24,82.05,82.8,79.8,80,835190,0
2016-06-27,79.41,80,77.93,78.32,506509,0
2016-06-28,79.33,81.21,78.62,80.85,849516,0
2016-06-29,81.37,82.41,81.21,81.45,337378,0
2016-06-30,81.55,84.44,81.335,84.41,608162,0
2016-07-01,84.65,86.91,84.46,86.74,853161,0
2016-07-05,86.34,86.525,83.73,84.18,588843,0
2016-07-06,83.64,84.65,82.08,84.29,533274,0
2016-07-07,84.05,85.99,84.05,84.77,434339,0
2016-07-08,85.45,87.5,85.45,87.48,415657,0
2016-07-11,87.5,87.56,86.16,87.04,442136,0
2016-07-12,87.9,88,86.8,87.44,514917,0
2016-07-13,87.43,87.925,86.6,86.72,319917,0
2016-07-14,87.29,87.77,86.59,87.46,358202,0
2016-07-15,87.51,87.51,86.23,86.28,345312,0
2016-07-18,86.39,86.85,86.04,86.6,566796,0
2016-07-19,85.97,86.01,84.88,85.48,487920,0
2016-07-20,85.17,85.17,82.37,83.88,1470490,0
2016-07-21,83.95,84.28,82.83,82.88,389327,0
2016-07-22,82.92,83.54,82.855,83.14,384479,0
2016-07-25,82.83,83.48,82.3,83.13,315952,0
2016-07-26,83.35,84.05,83.2301,83.33,376255,0
2016-07-27,83.45,83.939,82.42,83.43,498945,0
2016-07-28,83.41,84,83,83.63,245836,0
2016-07-29,84,84.82,83.33,84.61,410786,0
2016-08-01,84.48,84.61,83.31,84.21,493379,0
2016-08-02,81.55,82.3,78.93,79.52,1702433,0
2016-08-03,78.93,79.7,77.98,79.63,935173,0
2016-08-04,79.94,81.03,79.94,80.86,416384,0
2016-08-05,81.16,81.9,80.9,81.75,500482,0
2016-08-08,81.77,82.55,81.4,82.45,505912,0
2016-08-09,82.72,82.925,80.94,80.94,336440,0
2016-08-10,81.08,81.36,80.42,80.63,203586,0
2016-08-11,81.04,81.17,80.26,80.32,315070,0
2016-08-12,80.04,80.525,79.96,80.04,359163,0
2016-08-15,80.11,80.96,79.87,80.58,304936,0
2016-08-16,80.33,80.56,79.32,79.49,366764,0
2016-08-17,79.35,79.473,78.39,78.73,490247,0
2016-08-18,78.87,79.21,78.54,78.96,524610,0
2016-08-19,78.46,78.53,77.91,78.41,318484,0
2016-08-22,78.18,78.18,76.9923,78.05,350785,0
2016-08-23,78.52,78.52,76.91,77.17,656105,0
2016-08-24,77.32,77.38,75.98,76.24,344825,0
2016-08-25,76.09,79.27,76.09,78.23,1104662,0
2016-08-26,77.93,79.61,77.28,78.01,547149,0
2016-08-29,78.17,79.955,78.13,79.62,692535,0
2016-08-30,79.62,80.1,78.94,79.47,582130,0
2016-08-31,79.33,80.13,79.05,80.01,564560,0
2016-09-01,79.75,80,78.95,79.25,475715,0
2016-09-02,79.74,80.38,79.48,80.2,530650,0
2016-09-06,80.45,80.45,78.97,79.58,566295,0
2016-09-07,79.62,79.97,79.1,79.3,712792,0
2016-09-08,78.94,79.11,78.44,78.45,460297,0
2016-09-09,77.62,77.62,76.48,77.01,733279,0
2016-09-12,76.54,76.655,75.22,76.29,970966,0
2016-09-13,75.31,76.34,75.1,76.06,714113,0
2016-09-14,76.2,76.89,76.05,76.29,622969,0
2016-09-15,76.46,76.98,75.88,76.08,373020,0
2016-09-16,75.89,75.96,74.96,75.64,647315,0
2016-09-19,76.16,76.52,75.78,76.09,469364,0
2016-09-20,76.42,76.78,75.3,75.3,290788,0
2016-09-21,75.45,76.35,75.16,75.82,306605,0
2016-09-22,76.65,77.46,76.14,77.33,368364,0
2016-09-23,76.89,78.42,76.89,77.33,450584,0
2016-09-26,76.89,77.43,76.6,77.22,366027,0
2016-09-27,77.52,77.66,76.91,77.09,293451,0
2016-09-28,77.19,77.47,76.03,76.86,517656,0
2016-09-29,77.13,78.76,76.72,78.05,1032227,0
2016-09-30,78.39,79.97,78.39,79.52,736188,0
2016-10-03,79.29,79.79,79.08,79.25,656686,0
2016-10-04,79.47,79.61,78.81,79.09,497027,0
2016-10-05,79.54,80,79.33,79.77,496226,0
2016-10-06,79.99,80.23,79.49,80.01,333531,0
2016-10-07,79.91,80.51,79.48,80.08,778494,0
2016-10-10,80.37,81.14,79.41,79.53,378293,0
2016-10-11,78.97,79.21,77.44,77.7,958027,0
2016-10-12,77.95,78.2899,77.5,77.74,480844,0
2016-10-13,77.03,77.22,76.06,76.86,300194,0
2016-10-14,77.43,77.43,76.78,76.94,403611,0
2016-10-17,77.06,77.06,76.52,76.7,333325,0
2016-10-18,77.32,77.32,76.62,76.99,341289,0
2016-10-19,76.9,76.9,76.11,76.62,323956,0
2016-10-20,76.55,76.945,75.75,75.77,373411,0
2016-10-21,75.25,76.22,74.75,76.12,429230,0
2016-10-24,76.87,77.11,75.85,76.51,475170,0
2016-10-25,76.81,77.22,76.42,76.74,228044,0
2016-10-26,76.55,76.825,76.01,76.32,194477,0
2016-10-27,76.73,76.73,75.39,75.74,283920,0
2016-10-28,75.51,76.56,75.31,76,206584,0
2016-10-31,75.92,75.97,75.26,75.4,334087,0
2016-11-01,75.39,75.56,74.35,74.75,749986,0
2016-11-02,74.66,75.58,74.6,74.87,441956,0
2016-11-03,74.83,75.19,74.62,74.7,497401,0
2016-11-04,74.6,75.19,73.86,73.87,903076,0
2016-11-07,74.67,75.28,74.39,75.07,657130,0
2016-11-08,75.08,76.16,74.56,75.3,549606,0
2016-11-09,74.12,75.97,73.755,75.14,934982,0
2016-11-10,84.45,84.45,79.17,79.53,1849926,0
2016-11-11,79.86,82.02,79.35,81.31,1791467,0
2016-11-14,81.64,82.69,81.1,81.75,910645,0
2016-11-15,81.8,81.96,81.22,81.65,536858,0
2016-11-16,81.28,81.795,81.06,81.49,533391,0
2016-11-17,81.52,81.95,80.33,80.6,494491,0
2016-11-18,80.44,81.33,79.83,80.81,401163,0
2016-11-21,80.89,81.62,80.59,81.18,382904,0
2016-11-22,81.14,81.76,80.96,81.15,355634,0
2016-11-23,81.25,81.59,80.63,80.93,227709,0
2016-11-25,80.92,81.59,80.92,81.21,173164,0
2016-11-28,81.11,81.34,80.2,80.75,310001,0
2016-11-29,80.76,81.36,80.29,80.29,384447,0
2016-11-30,80.67,81.175,79.11,79.14,411316,0
2016-12-01,79.67,79.67,77.2,77.47,742577,0
2016-12-02,77.44,78.3,77.31,77.97,400322,0
2016-12-05,78.1,78.79,78.1,78.44,375698,0
2016-12-06,78.39,79.05,78.08,78.76,376942,0
2016-12-07,78.45,78.45,76.68,76.7,690388,0
2016-12-08,76.65,76.94,75.4,75.78,924247,0
2016-12-09,76.1,76.64,75.78,76.4,519621,0
2016-12-12,76.38,77.69,76.25,77.07,468607,0
2016-12-13,77.03,77.599,76.65,77.37,301677,0
2016-12-14,77.13,77.485,76.02,76.08,514663,0
2016-12-15,76.02,76.265,74.56,75.64,485452,0
2016-12-16,75.48,76.19,74.565,74.99,1092881,0
2016-12-19,75.14,75.62,74.71,75.43,369863,0
2016-12-20,75.68,75.78,74.89,74.98,317298,0
2016-12-21,74.52,75.09,74.36,74.74,392596,0
2016-12-22,74.73,74.88,73.68,73.96,410701,0
2016-12-23,73.96,74.43,73.72,73.96,246393,0
2016-12-27,73.98,74.65,73.86,74.27,249712,0
2016-12-28,74.07,74.141,73.2,73.28,364718,0
2016-12-29,73.06,73.94,73.02,73.63,384976,0
2016-12-30,73.87,73.87,72.79,72.99,413771,0
2017-01-03,73.21,75.56,73.11,75,615874,0
2017-01-04,75.42,77.48,75.42,76.95,487131,0
2017-01-05,77.04,77.36,75.73,75.97,914405,0
2017-01-06,76.13,77.17,75.99,76.95,306092,0
2017-01-09,76.53,76.549,75.63,75.84,338439,0
2017-01-10,75.83,75.83,74.91,75.33,357196,0
2017-01-11,75.12,75.6,75.05,75.44,712676,0
2017-01-12,75.51,75.88,74.82,75.6,335356,0
2017-01-13,75.57,76.25,75.35,75.55,223246,0
2017-01-17,75.59,77.04,75.16,76.73,263047,0
2017-01-18,76.94,77.49,76.81,76.86,489030,0
2017-01-19,76.76,77.03,75.87,76.11,321998,0
2017-01-20,76.33,77.41,76.19,76.78,177706,0
2017-01-23,76.91,76.94,76.2,76.63,181656,0
2017-01-24,76.71,78.68,76.71,78.62,397453,0
2017-01-25,78.35,79.62,78.25,79.6,485972,0
2017-01-26,79.33,79.8,79.02,79.7,515906,0
2017-01-27,79.39,79.88,78.2,78.56,407945,0
2017-01-30,77.96,78.1,77.57,78.03,362487,0
2017-01-31,77.79,78.92,77.49,78.84,408796,0
2017-02-01,78.58,79.25,77,77.69,589689,0
2017-02-02,76.91,78.03,74.39,76.11,1055875,0
2017-02-03,76.04,77.57,75.645,76.58,631630,0
2017-02-06,76.72,76.78,75.67,76.02,784270,0
2017-02-07,76.17,76.43,75.765,76.39,515771,0
2017-02-08,76.21,77,75.87,76.49,538735,0
2017-02-09,76.62,77.01,76.03,76.37,560993,0
2017-02-10,76.25,77.99,76.15,77.75,407092,0
2017-02-13,77.67,77.95,77.25,77.55,198757,0
2017-02-14,77.37,78.14,77.0815,77.79,207540,0
2017-02-15,77.79,78.34,77.775,78.1,201681,0
2017-02-16,78.1,78.4,77.58,77.8,205544,0
2017-02-17,77.53,80.06,77.53,80.02,474653,0
2017-02-21,79.97,80.85,79.65,80.57,612102,0
2017-02-22,80.86,82.0594,80.73,81.71,633519,0
2017-02-23,81.74,82,76.01,76.27,3086335,0
2017-02-24,75.17,75.93,73.05,74.69,1618708,0
2017-02-27,74.71,75.4,73.87,74.68,547926,0
2017-02-28,74.63,74.64,73.73,73.84,560789,0
2017-03-01,74.44,75.96,74.01,75.65,582199,0
2017-03-02,75.62,76.09,75.262,75.74,346931,0
2017-03-03,75.4,76.12,75.25,75.84,416531,0
2017-03-06,75.85,76.83,75.51,76.64,511441,0
2017-03-07,76.98,77.24,75.34,75.51,269546,0
2017-03-08,75.53,75.6841,74.77,74.8,329885,0
2017-03-09,75.09,75.26,74.65,74.92,197713,0
2017-03-10,74.92,75.81,74.75,74.83,325348,0
2017-03-13,74.8,74.92,74.18,74.41,398748,0
2017-03-14,74.33,74.52,73.55,73.69,652566,0
2017-03-15,74.18,74.52,73.16,74.29,668766,0
2017-03-16,74.37,75.88,74.06,75.54,495994,0
2017-03-17,75.76,75.76,74.72,74.84,755883,0
2017-03-20,75.14,75.14,74.24,74.56,241371,0
2017-03-21,74.83,75,73.52,73.65,293340,0
2017-03-22,73.85,74.01,72.75,73.9,204553,0
2017-03-23,73.88,74.63,73.58,73.72,381363,0
2017-03-24,73.87,74.615,73.16,73.42,220439,0
2017-03-27,72.96,73.64,72.8912,73.44,223485,0
2017-03-28,73.25,74.38,73,74.14,351305,0
2017-03-29,74.22,74.72,73.96,74.58,178638,0
2017-03-30,74.53,74.94,73.31,73.49,444720,0
2017-03-31,73.33,73.79,73.12,73.14,488931,0
2017-04-03,73.28,73.63,72.52,72.7,483352,0
2017-04-04,72.88,73.33,71.0315,71.33,872949,0
2017-04-05,71.07,71.405,69.63,69.72,678280,0
2017-04-06,69.93,70.67,69.69,70.22,685348,0
2017-04-07,70.36,72.105,69.7,71.71,571736,0
2017-04-10,71.41,72.48,71.05,72.07,549051,0
2017-04-11,71.93,72,70.5,70.85,490812,0
2017-04-12,70.73,70.73,69.72,70.4,585193,0
2017-04-13,70.26,70.62,69.87,70.41,595102,0
2017-04-17,70.6,71.23,70.19,71.12,382092,0
2017-04-18,70.72,71.33,70.05,71.06,513922,0
2017-04-19,71.22,71.51,70.8,70.95,300443,0
2017-04-20,71.21,71.55,70.14,71.28,345788,0
2017-04-21,71.3,71.4,70.39,71.18,602096,0
2017-04-24,71.63,72.7099,71.3802,72.35,621839,0
2017-04-25,72.5,73.37,72.335,73.01,422261,0
2017-04-26,73,73.59,72.4,72.92,449088,0
2017-04-27,73.06,73.1199,71.58,71.63,349501,0
2017-04-28,71.39,71.6,70.23,71.49,555166,0
2017-05-01,72.36,72.97,72,72.17,445547,0
2017-05-02,73.28,76.3,72.86,74.68,1830819,0
2017-05-03,74.93,76.345,74.93,76.09,773231,0
2017-05-04,76.39,76.81,74.81,74.94,620087,0
2017-05-05,75.13,75.54,74.29,74.78,367054,0
2017-05-08,74.58,75.455,73.92,74.37,288376,0
2017-05-09,74.49,74.5203,73.5,73.89,387030,0
2017-05-10,73.74,74.57,73.69,73.89,333501,0
2017-05-11,73.87,73.87,72.649,73.06,439371,0
2017-05-12,72.88,72.88,71.95,72.5,307356,0
2017-05-15,72.68,72.99,72.27,72.54,245750,0
2017-05-16,72.89,72.89,71.75,71.79,753897,0
2017-05-17,71.5,71.81,70.13,71.42,849598,0
2017-05-18,71.19,71.2108,69.6881,70.62,715562,0
2017-05-19,70.56,71.41,70.04,70.72,808886,0
2017-05-22,70.93,73.15,70.9035,72.61,764994,0
2017-05-23,72.87,73.82,72.05,72.09,1535201,0
2017-05-24,72.09,72.59,71.9,72.45,322526,0
2017-05-25,72.62,74,72.475,73.67,401983,0
2017-05-26,73.55,73.97,73.1,73.36,415024,0
2017-05-30,73.07,73.825,72.73,72.88,581778,0
2017-05-31,72.69,73.484,71.74,73.14,2707533,0
2017-06-01,73.56,74.82,73.12,74.69,604375,0
2017-06-02,74.69,74.95,74.3,74.76,606030,0
2017-06-05,74.42,75.07,74.26,75.02,439302,0
2017-06-06,74.67,75.11,74.29,74.84,452257,0
2017-06-07,74.87,75.31,74.21,75.24,540068,0
2017-06-08,75.24,75.83,74.91,75.54,489393,0
2017-06-09,75.54,75.63,74.7,75.01,405181,0
2017-06-12,74.83,75.88,74.38,75.35,342589,0
2017-06-13,75.49,75.86,75.04,75.81,374880,0
2017-06-14,76,76.87,75.39,76.72,470957,0
2017-06-15,76.2,76.764,75.83,76.5,329640,0
2017-06-16,75.99,76.33,75.38,75.56,1284195,0
2017-06-19,75.78,77.05,75.38,76.94,443519,0
2017-06-20,76.61,76.875,75.7,75.72,347245,0
2017-06-21,75.78,75.78,74.4,75.05,510628,0
2017-06-22,76.69,77.88,75.91,77.28,713195,0
2017-06-23,77.54,77.88,77.1507,77.25,723335,0
2017-06-26,77.61,77.69,77.02,77.04,360304,0
2017-06-27,76.91,77.76,76.32,76.36,409848,0
2017-06-28,77.16,78.035,76.6,77.31,705604,0
2017-06-29,77.22,77.62,74.8,75.73,523642,0
2017-06-30,76.26,76.69,75.47,76.02,482773,0
2017-07-03,76.16,76.52,76.13,76.16,186874,0
2017-07-05,76.12,76.64,74.99,75.33,358439,0
2017-07-06,75.25,75.46,74.32,74.57,689145,0
2017-07-07,74.57,74.64,74.1,74.41,372112,0
2017-07-10,74.7,74.765,73,73.04,438038,0
2017-07-11,73.03,73.09,71.89,72.7,461846,0
2017-07-12,73.13,73.575,72.06,72.28,346887,0
2017-07-13,72.29,73.03,72.03,72.53,411186,0
2017-07-14,72.56,72.71,71.96,72.38,424202,0
2017-07-17,72.39,72.73,71.9,72.04,269499,0
2017-07-18,72.01,72.3,71.29,71.58,322833,0
2017-07-19,71.65,72,70.92,71.86,572959,0
2017-07-20,72.1,72.7,71.57,72.41,450947,0
2017-07-21,72.15,73.44,71.82,73.42,546005,0
2017-07-24,73.3,73.54,72.39,73.11,549418,0
2017-07-25,73.46,74.24,73.2937,73.33,728039,0
2017-07-26,73.32,73.32,72.28,72.3,452999,0
2017-07-27,72.43,72.77,71.71,72.77,540918,0
2017-07-28,72.57,73.23,71.61,71.88,382809,0
2017-07-31,72.1,72.73,71.695,72.2,296430,0
2017-08-01,72.25,73.565,71.66,72.41,355109,0
2017-08-02,72.41,72.89,72.12,72.88,475608,0
2017-08-03,72.88,73.185,71.83,72.23,526416,0
2017-08-04,72.43,72.48,71.21,71.25,312059,0
2017-08-07,70.86,72.24,69.72,71.91,965548,0
2017-08-08,73.8,75.09,71.18,73.29,924430,0
2017-08-09,73.41,74.17,72.5,73.71,648359,0
2017-08-10,73.35,74.76,73.35,73.59,630933,0
2017-08-11,73.58,75.22,73.58,74.26,585242,0
2017-08-14,74.5,75.1,74.15,75.01,359365,0
2017-08-15,74.99,75.04,74.32,74.79,316117,0
2017-08-16,74.88,75.11,74.3,74.95,473543,0
2017-08-17,74.9,75.7,74.48,74.56,365618,0
2017-08-18,74.78,75.4,74.435,74.99,376787,0
2017-08-21,74.99,75.09,74.39,75,335209,0
2017-08-22,74.99,75.58,74.86,75.22,485996,0
2017-08-23,74.75,75.09,74.25,74.9,544579,0
2017-08-24,75.1,75.23,74.38,74.8,213044,0
2017-08-25,74.96,75.21,74.59,74.9,357698,0
2017-08-28,74.93,75.12,74.28,74.88,346883,0
2017-08-29,74.65,75.54,74.65,75.11,286594,0
2017-08-30,74.9,75.13,74.53,75.03,257809,0
2017-08-31,75.06,76.22,75.0568,75.94,320634,0
2017-09-01,76.17,76.759,76.0312,76.33,179090,0
2017-09-05,76.15,76.575,75.01,75.41,228818,0
2017-09-06,75.59,75.98,74.64,75.52,448216,0
2017-09-07,75.57,75.71,73.33,73.47,473783,0
2017-09-08,73.4,73.85,72.41,73.34,489750,0
2017-09-11,73.51,74.49,73.51,74.17,390645,0
2017-09-12,74.22,75.16,73.97,74.84,248271,0
2017-09-13,74.75,74.75,73.98,74.08,301678,0
2017-09-14,73.93,74.27,73.42,74.01,276748,0
2017-09-15,73.79,74.15,73.58,73.99,500383,0
2017-09-18,74.11,74.23,73.84,73.97,258016,0
2017-09-19,73.97,74.37,73.97,74.08,300038,0
2017-09-20,73.99,74.405,73.92,74.04,175137,0
2017-09-21,74.13,74.13,72.64,73.17,369556,0
2017-09-22,73.3,73.88,73.3,73.62,354809,0
2017-09-25,73.54,74.23,73.23,73.77,549277,0
2017-09-26,73.86,74.12,73.33,73.33,469811,0
2017-09-27,73.38,73.49,71.64,71.66,426641,0
2017-09-28,71.62,72.72,71.51,72.51,519116,0
2017-09-29,72.52,73.51,72.5051,72.77,693673,0
2017-10-02,72.84,73,71.7,72,336482,0
2017-10-03,72.34,72.34,71.435,71.55,456668,0
2017-10-04,71.25,71.94,70.88,71.12,414165,0
2017-10-05,71.21,72.58,71.21,72.56,422949,0
2017-10-06,72.38,72.45,71.55,71.84,215603,0
2017-10-09,71.83,71.83,71.1275,71.28,219175,0
2017-10-10,71.57,72.39,71.53,72.21,283435,0
2017-10-11,72.24,72.99,72.24,72.5,284549,0
2017-10-12,72.37,72.575,71.92,72,279088,0
2017-10-13,71.53,72.34,71.27,71.7,425231,0
2017-10-16,71.93,72.5,71.54,71.73,631529,0
2017-10-17,71.33,71.71,70.7,70.85,393867,0
2017-10-18,70.84,70.84,68.28,68.57,1014760,0
2017-10-19,68.63,68.63,66.54,67.66,852337,0
2017-10-20,67.75,68.11,65.6,66.66,1157858,0
2017-10-23,66.81,67.29,65.31,65.58,871229,0
2017-10-24,65.6,66.13,65.43,65.86,438941,0
2017-10-25,65.59,65.97,64.88,65.6,554768,0
2017-10-26,65.69,66.84,65.46,65.58,468644,0
2017-10-27,65.58,65.79,64.25,65.01,792707,0
2017-10-30,65.02,65.195,64.29,64.61,474058,0
2017-10-31,64.78,65.69,64.72,64.93,390216,0
2017-11-01,65.14,65.58,64.4,65.01,558770,0
2017-11-02,64.69,64.8925,61.91,62.45,931619,0
2017-11-03,62.5,62.96,60.27,60.82,1396939,0
2017-11-06,60.59,60.88,59.89,60.54,1073397,0
2017-11-07,60.5,60.87,60,60.63,770620,0
2017-11-08,60.86,61.57,60.52,61.29,1427389,0
2017-11-09,57.4,62.72,55.94,59.4,2631399,0
2017-11-10,57.91,58.64,56.635,57.31,1924485,0
