Date,Open,High,Low,Close,Volume,OpenInt
2001-12-13,23.566,24.287,23.483,23.72,60266195,0
2001-12-14,24.215,24.369,23.901,24.033,11788981,0
2001-12-17,24.247,24.247,23.803,23.845,6226794,0
2001-12-18,23.886,24.247,23.795,24.247,6295995,0
2001-12-19,24.17,24.443,23.983,24.409,4499560,0
2001-12-20,24.493,25.085,24.387,24.427,4768811,0
2001-12-21,24.616,25.091,24.493,25.091,4177795,0
2001-12-24,24.894,25.493,24.894,25.462,1190195,0
2001-12-26,25.502,26.51,25.502,26.07,2992597,0
2001-12-27,26.07,26.693,25.519,26.603,5418549,0
2001-12-28,26.609,26.799,26.378,26.669,5086308,0
2001-12-31,26.808,27.316,26.494,26.873,6740809,0
2002-01-02,26.405,26.562,25.2,25.345,6297455,0
2002-01-03,25.345,26.519,24.952,25.305,3541091,0
2002-01-04,25.264,25.913,25.183,25.871,3759784,0
2002-01-07,25.707,25.952,25.403,25.871,2984070,0
2002-01-08,25.305,25.791,25.305,25.732,2152189,0
2002-01-09,25.871,25.871,25.305,25.345,1996975,0
2002-01-10,25.2,25.65,25.108,25.108,2058256,0
2002-01-11,25.108,25.221,24.894,25.018,2395492,0
2002-01-14,24.894,24.894,23.911,24.328,3849939,0
2002-01-15,24.616,25.2,24.229,24.92,2390864,0
2002-01-16,24.763,25.221,24.658,24.838,2291815,0
2002-01-17,25.001,25.099,24.534,24.714,2119663,0
2002-01-18,24.616,24.658,24.09,24.493,1865760,0
2002-01-22,24.689,25.305,24.616,25.305,2829830,0
2002-01-23,25.625,25.668,24.714,24.714,2998083,0
2002-01-24,24.78,24.838,24.287,24.493,3733104,0
2002-01-25,24.287,24.698,24.215,24.64,2891843,0
2002-01-28,24.821,25.131,24.738,25.041,2985896,0
2002-01-29,24.287,25.009,24.287,24.607,3061435,0
2002-01-30,24.698,24.756,24.132,24.409,4305234,0
2002-01-31,24.681,25.247,24.559,25.14,4857381,0
2002-02-01,25.06,25.06,24.616,24.78,3898796,0
2002-02-04,24.78,25.085,24.698,25.001,3890633,0
2002-02-05,24.978,25.583,24.901,25.14,2920593,0
2002-02-06,25.264,25.264,25.009,25.221,2567886,0
2002-02-07,25.06,25.14,24.714,24.797,2194832,0
2002-02-08,24.756,25.123,24.738,25.123,1704818,0
2002-02-11,24.853,25.822,24.838,25.716,2320076,0
2002-02-12,25.436,25.791,25.305,25.502,2483818,0
2002-02-13,25.264,26.086,24.986,25.985,4605189,0
2002-02-14,25.952,26.134,25.83,25.939,2681312,0
2002-02-15,25.773,25.854,25.123,25.502,2009765,0
2002-02-19,25.099,25.183,24.287,24.5,3635393,0
2002-02-20,24.698,24.877,24.369,24.821,2781583,0
2002-02-21,24.658,24.992,24.658,24.969,2350291,0
2002-02-22,24.738,24.821,24.287,24.485,2017442,0
2002-02-25,24.493,24.551,24.346,24.517,2870155,0
2002-02-26,24.598,24.848,24.559,24.698,2813261,0
2002-02-27,24.78,24.789,24.534,24.575,3578251,0
2002-02-28,24.575,24.894,24.575,24.756,2452023,0
2002-03-01,24.848,25.009,24.616,24.978,2667545,0
2002-03-04,25.001,25.486,24.853,24.853,2828364,0
2002-03-05,24.853,25.493,24.623,25.452,4081669,0
2002-03-06,25.099,25.427,25.099,25.427,1940810,0
2002-03-07,25.264,25.642,25.183,25.558,2939599,0
2002-03-08,25.791,25.96,25.462,25.707,3120890,0
2002-03-11,25.791,25.83,25.264,25.388,2726027,0
2002-03-12,25.099,25.388,24.848,25.018,2502462,0
2002-03-13,24.804,25.018,24.78,24.804,2530971,0
2002-03-14,24.853,25.099,24.853,25.077,3037799,0
2002-03-15,24.848,25.411,24.848,25.183,3912319,0
2002-03-18,25.542,25.583,25.06,25.419,2772446,0
2002-03-19,25.345,25.732,25.338,25.427,2752830,0
2002-03-20,25.305,25.493,25.281,25.388,2936310,0
2002-03-21,25.239,25.38,25.091,25.305,3076053,0
2002-03-22,24.978,25.345,24.96,25.305,2039859,0
2002-03-25,25.264,25.462,25.214,25.272,1133297,0
2002-03-26,25.14,25.486,25.14,25.444,2063618,0
2002-03-27,25.305,25.493,25.289,25.403,2149633,0
2002-03-28,25.403,25.419,25.06,25.14,3267089,0
2002-04-01,25.221,25.345,25.041,25.14,1892076,0
2002-04-02,25.099,25.427,25.091,25.388,2136230,0
2002-04-03,25.321,25.493,25.305,25.388,1821532,0
2002-04-04,25.388,25.799,25.321,25.782,2529265,0
2002-04-05,25.871,26.479,25.791,26.158,5757489,0
2002-04-08,26.158,26.677,26.07,26.494,3678033,0
2002-04-09,26.693,26.808,26.546,26.717,2847856,0
2002-04-10,26.603,26.881,26.371,26.554,1989055,0
2002-04-11,26.554,26.709,26.357,26.397,1991491,0
2002-04-12,26.314,26.732,26.314,26.323,1719561,0
2002-04-15,26.397,26.479,25.952,25.969,2129286,0
2002-04-16,26.192,26.397,26.035,26.397,3132221,0
2002-04-17,26.314,26.397,26.07,26.086,1147183,0
2002-04-18,26.15,26.209,25.634,25.791,1772193,0
2002-04-19,25.791,26.003,25.748,25.83,2331284,0
2002-04-22,25.913,26.519,25.83,26.519,2200313,0
2002-04-23,26.519,26.799,26.061,26.397,2888432,0
2002-04-24,26.314,26.79,26.297,26.642,3035118,0
2002-04-25,26.232,26.677,26.027,26.297,1656082,0
2002-04-26,26.297,26.297,25.668,25.724,2776832,0
2002-04-29,25.791,25.952,25.791,25.913,1769513,0
2002-04-30,25.913,26.07,25.707,25.994,1938005,0
2002-05-01,26.035,26.035,25.707,25.994,2187523,0
2002-05-02,25.952,26.108,25.707,26.003,3204102,0
2002-05-03,25.913,26.02,25.707,25.994,1631719,0
2002-05-06,25.931,25.994,25.502,25.642,1454083,0
2002-05-07,25.583,25.659,24.978,25.23,2355409,0
2002-05-08,26.314,27.045,26.07,26.939,4998341,0
2002-05-09,27.045,27.324,26.562,26.562,3418772,0
2002-05-10,26.603,26.799,26.108,26.709,2590547,0
2002-05-13,26.799,27.104,26.519,26.848,2925953,0
2002-05-14,27.169,27.522,26.964,27.446,3673768,0
2002-05-15,27.126,27.324,26.79,27.243,3081172,0
2002-05-16,27.407,27.446,27.028,27.143,2015370,0
2002-05-17,27.045,27.711,26.964,27.636,1833717,0
2002-05-20,27.21,27.562,27.21,27.49,1873433,0
2002-05-21,27.613,27.613,27.045,27.284,2784384,0
2002-05-22,27.243,27.25,26.758,26.956,2635261,0
2002-05-23,26.562,27.849,26.562,27.571,5351781,0
2002-05-24,27.571,27.652,27.126,27.365,1555691,0
2002-05-28,27.49,27.49,26.881,27.332,3156220,0
2002-05-29,27.169,27.324,26.92,26.964,1594559,0
2002-05-30,26.92,27.527,26.841,27.324,2397927,0
2002-05-31,27.527,28.176,27.446,27.923,8179175,0
2002-06-03,27.923,28.341,27.776,27.849,3728475,0
2002-06-04,27.849,27.923,27.407,27.784,2934483,0
2002-06-05,28.014,29.146,27.736,28.828,3730299,0
2002-06-06,28.785,29.03,28.744,28.949,3503325,0
2002-06-07,28.991,28.991,28.176,28.588,2799612,0
2002-06-10,28.744,28.884,28.341,28.785,1422286,0
2002-06-11,28.705,28.705,27.776,27.776,2304118,0
2002-06-12,27.776,28.497,27.527,28.497,2865159,0
2002-06-13,28.391,28.409,26.758,27.243,4910504,0
2002-06-14,27.053,27.636,26.405,27.481,2728462,0
2002-06-17,27.527,27.915,27.21,27.527,3280611,0
2002-06-18,27.736,27.849,27.324,27.446,2674003,0
2002-06-19,27.045,27.629,27.028,27.49,2730779,0
2002-06-20,27.365,27.652,27.243,27.431,1669849,0
2002-06-21,27.49,27.571,26.685,26.841,3013186,0
2002-06-24,26.799,26.799,25.502,26.314,4847150,0
2002-06-25,26.314,26.833,26.314,26.502,3020986,0
2002-06-26,25.099,26.438,25.099,26.108,3156220,0
2002-06-27,26.519,26.677,25.65,26.314,2911455,0
2002-06-28,27.527,27.527,26.74,27.011,28781844,0
2002-07-01,26.677,26.677,25.748,26.479,4347145,0
2002-07-02,26.28,26.464,25.353,25.773,3924259,0
2002-07-03,25.668,25.689,24.616,24.616,4722880,0
2002-07-05,25.099,25.748,24.937,25.38,3502349,0
2002-07-08,25.634,25.68,24.631,25.018,4865425,0
2002-07-09,24.937,25.166,24.337,24.542,3302910,0
2002-07-10,25.502,26.043,24.616,24.77,16402822,0
2002-07-11,24.821,25.272,24.493,25.06,7084743,0
2002-07-12,25.06,25.952,24.978,25.748,4215564,0
2002-07-15,25.668,25.748,24.451,25.748,4294513,0
2002-07-16,25.542,25.976,25.353,25.542,4583743,0
2002-07-17,25.871,26.108,25.009,25.444,6247750,0
2002-07-18,25.994,25.994,25.149,25.419,9297729,0
2002-07-19,25.099,26.272,24.418,26.272,69516895,0
2002-07-22,25.502,25.748,25.108,25.625,14501850,0
2002-07-23,25.782,25.782,23.236,23.965,9661279,0
2002-07-24,23.236,24.607,22.67,24.459,9299679,0
2002-07-25,24.09,24.886,23.048,23.483,6295505,0
2002-07-26,22.999,24.706,22.999,24.493,6254571,0
2002-07-29,24.821,26.272,24.698,26.07,4360059,0
2002-07-30,25.668,26.421,24.853,26.035,5219961,0
2002-07-31,26.035,26.717,25.921,26.709,4392224,0
2002-08-01,26.397,26.642,25.969,26.642,3391117,0
2002-08-02,26.232,26.241,24.861,25.338,4082521,0
2002-08-05,25.06,25.345,24.156,24.17,2545349,0
2002-08-06,24.78,25.272,24.354,24.598,4265272,0
2002-08-07,24.853,24.978,23.886,24.78,5099588,0
2002-08-08,24.78,26.642,24.738,26.035,4638571,0
2002-08-09,25.83,26.685,25.601,26.626,2514034,0
2002-08-12,26.272,26.438,25.748,26.15,1876602,0
2002-08-13,26.108,26.554,25.47,25.477,2277922,0
2002-08-14,25.502,26.569,25.33,26.554,2711408,0
2002-08-16,26.387,26.626,25.913,25.913,1636834,0
2002-08-19,25.913,26.519,25.913,26.266,2989428,0
2002-08-20,26.183,26.626,25.68,25.896,2336158,0
2002-08-21,25.732,26.174,25.313,25.558,3277931,0
2002-08-22,25.724,26.35,25.724,26.142,3227616,0
2002-08-23,26.108,26.142,25.305,25.444,2438864,0
2002-08-26,25.634,25.862,25.321,25.519,2890991,0
2002-08-27,25.871,25.921,24.418,24.418,4670977,0
2002-08-28,24.443,24.944,24,24.346,3409025,0
2002-08-29,23.886,24.797,23.886,24.287,2974688,0
2002-08-30,24.287,24.92,24.215,24.451,2229922,0
2002-09-03,24.049,24.17,23.287,23.287,3506128,0
2002-09-04,23.156,23.582,23.105,23.32,5973744,0
2002-09-05,23.236,23.393,22.916,23.279,5639066,0
2002-09-06,23.566,24.534,23.524,24.073,5201687,0
2002-09-09,24.066,24.658,23.893,24.551,4416712,0
2002-09-10,24.551,24.589,24.189,24.436,3542312,0
2002-09-11,25.091,25.091,24.287,24.409,1793023,0
2002-09-12,24.049,24.287,23.893,23.965,2362965,0
2002-09-13,23.965,24.215,23.63,23.911,2795718,0
2002-09-17,23.818,24.018,23.34,23.401,2901467,0
2002-09-18,23.195,23.637,23.166,23.45,4025870,0
2002-09-19,23.279,23.357,22.457,22.581,4010274,0
2002-09-20,22.563,22.76,22.022,22.275,4442296,0
2002-09-23,22.352,22.67,22.022,22.588,3343358,0
2002-09-24,22.391,22.834,21.989,22.145,3941073,0
2002-09-25,22.545,22.931,22.266,22.76,2875879,0
2002-09-26,23.04,23.646,22.916,23.385,3359927,0
2002-09-27,23.393,23.646,22.792,22.868,2269757,0
2002-09-30,22.868,23.45,22.063,23.122,3692654,0
2002-10-01,23.166,24.148,22.966,24.148,2731995,0
2002-10-02,24.148,24.32,23.738,24.049,3097134,0
2002-10-03,24.17,24.32,23.483,23.483,3284875,0
2002-10-04,23.845,23.95,22.432,22.9,2859801,0
2002-10-07,22.769,23.071,22.185,22.185,3914881,0
2002-10-08,22.352,22.754,22.352,22.508,3421206,0
2002-10-09,22.391,22.407,20.446,20.651,5963265,0
2002-10-10,20.808,21.685,20.765,21.331,5228120,0
2002-10-11,21.75,22.581,21.644,22.252,5688654,0
2002-10-14,22.252,22.457,21.874,22.055,2573000,0
2002-10-15,23.113,23.845,22.816,23.818,4578264,0
2002-10-16,23.818,24.04,22.465,23.139,3625159,0
2002-10-17,23.681,24.229,23.599,23.845,3426570,0
2002-10-18,23.646,24.509,23.27,24.5,3219454,0
2002-10-21,24.451,24.616,23.803,24.427,3460803,0
2002-10-22,24.206,24.238,23.244,23.681,2754292,0
2002-10-23,23.681,23.926,23.349,23.762,3195326,0
2002-10-24,23.762,24.132,23.762,24.082,3208002,0
2002-10-25,23.803,24.369,23.483,24.296,1845291,0
2002-10-28,24.296,24.665,23.771,23.886,2758068,0
2002-10-29,23.442,23.524,23.113,23.27,2903051,0
2002-10-30,23.063,23.483,22.545,23.483,2967378,0
2002-10-31,23.483,24.009,23.475,23.646,3136118,0
2002-11-01,23.582,23.911,22.966,23.901,2014029,0
2002-11-04,24.049,24.493,23.63,23.63,2315936,0
2002-11-05,23.637,23.86,23.32,23.401,3676208,0
2002-11-06,23.681,25.099,23.549,24.861,4510522,0
2002-11-07,24.861,24.861,23.868,24.238,3513804,0
2002-11-08,24.247,24.575,23.965,24.493,2940090,0
2002-11-11,24.451,24.509,23.72,23.787,1448969,0
2002-11-12,24.132,24.287,23.606,23.95,2260136,0
2002-11-13,24.049,24.418,23.762,24.197,2964941,0
2002-11-14,24.409,24.812,24.346,24.517,1868563,0
2002-11-15,24.222,24.658,24.215,24.287,2421928,0
2002-11-18,24.287,24.361,23.926,24.066,2828122,0
2002-11-19,24.17,24.278,23.673,23.753,2220053,0
2002-11-20,23.753,23.975,23.236,23.943,3522453,0
2002-11-21,24.296,24.87,23.983,24.477,3491141,0
2002-11-22,24.485,24.78,24.328,24.73,2300340,0
2002-11-25,24.581,24.763,24.296,24.65,2528411,0
2002-11-26,24.65,24.706,23.926,24.049,1677040,0
2002-11-27,24.009,24.459,24.009,24.436,2239911,0
2002-11-29,24.665,24.77,24.526,24.689,1308984,0
2002-12-02,24.83,24.901,24.255,24.789,2572274,0
2002-12-03,24.665,25.486,24.65,25.116,3281588,0
2002-12-04,25.033,25.61,24.91,25.033,3666702,0
2002-12-05,25.2,25.321,24.812,25.069,2374292,0
2002-12-06,25.069,25.791,24.877,25.618,2185817,0
2002-12-09,25.444,25.837,25.313,25.519,2487111,0
2002-12-10,25.486,26.117,25.077,26.027,2956658,0
2002-12-11,26.101,26.323,25.65,26.011,3001736,0
2002-12-12,25.871,25.952,25.566,25.791,2598101,0
2002-12-13,25.61,26.061,25.535,25.764,3162314,0
2002-12-16,25.748,26.35,25.618,26.35,3476887,0
2002-12-17,26.305,26.51,26.086,26.134,3168404,0
2002-12-18,26.35,26.593,25.976,26.266,4546464,0
2002-12-19,26.634,26.685,26.061,26.28,4264420,0
2002-12-20,26.142,26.241,25.077,26.192,7791745,0
2002-12-23,25.157,26.02,25.14,25.985,2200678,0
2002-12-24,25.854,25.976,25.529,25.888,982102,0
2002-12-26,25.976,26.266,25.854,25.994,1571165,0
2002-12-27,26.061,26.183,25.593,25.68,1477475,0
2002-12-30,25.61,26.142,25.61,25.985,2264274,0
2002-12-31,25.854,26.142,25.756,26.052,1350159,0
2003-01-02,25.854,26.609,25.837,26.429,2797665,0
2003-01-03,26.429,26.429,26.02,26.201,2606383,0
2003-01-06,26.226,26.701,26.07,26.51,2469568,0
2003-01-07,26.51,26.717,26.35,26.576,3032193,0
2003-01-08,26.455,26.758,26.226,26.429,2518543,0
2003-01-09,26.593,28.301,26.554,27.416,6938667,0
2003-01-10,27.045,27.703,26.964,27.613,4398681,0
2003-01-13,27.791,27.898,27.505,27.514,3762464,0
2003-01-14,27.596,27.643,27.21,27.522,2589573,0
2003-01-15,27.643,27.906,27.497,27.849,3160972,0
2003-01-16,27.825,27.834,27.292,27.743,3812417,0
2003-01-17,27.676,27.676,26.873,27.201,3608469,0
2003-01-21,27.201,27.243,26.881,26.964,2342616,0
2003-01-22,26.799,27.086,26.455,26.593,2072025,0
2003-01-23,26.65,27.309,26.472,27.21,1957499,0
2003-01-24,26.881,26.881,25.952,26.117,2703974,0
2003-01-27,25.854,26.35,25.444,26.314,3220062,0
2003-01-28,26.341,26.569,26.003,26.546,1707739,0
2003-01-29,26.201,26.486,26.061,26.486,2379653,0
2003-01-30,26.519,26.584,26.02,26.027,1607716,0
2003-01-31,25.707,26.502,25.707,26.077,2716765,0
2003-02-03,26.25,26.576,25.939,26.405,1896340,0
2003-02-04,26.413,26.413,25.14,25.689,3860542,0
2003-02-05,25.689,26.272,25.55,25.791,2770249,0
2003-02-06,25.846,25.862,25.026,25.157,3778669,0
2003-02-07,25.436,25.444,24.944,25.116,2380871,0
2003-02-10,25.281,25.444,24.607,24.952,2386233,0
2003-02-11,25.051,25.289,24.378,24.542,2839576,0
2003-02-12,23.803,24.215,23.566,23.803,4169390,0
2003-02-13,23.877,24.542,23.845,24.369,3288531,0
2003-02-14,24.361,25.214,24.361,25.214,2884531,0
2003-02-18,25.362,25.47,25.166,25.38,1463464,0
2003-02-19,25.239,25.321,24.714,24.877,2986749,0
2003-02-20,25.085,25.305,24.861,25.001,1861738,0
2003-02-21,25.001,25.033,24.83,24.992,2413888,0
2003-02-24,25.001,25.009,24.581,24.64,1339802,0
2003-02-25,24.477,24.944,24.296,24.848,1658765,0
2003-02-26,24.87,24.952,24.451,24.607,1437757,0
2003-02-27,24.706,25.033,24.567,24.92,1445432,0
2003-02-28,24.96,25.033,24.337,24.65,2893549,0
2003-03-03,24.804,25.018,24.589,24.631,1659863,0
2003-03-04,24.631,24.714,24.049,24.082,2115032,0
2003-03-05,23.957,24.598,23.893,24.369,2249658,0
2003-03-06,24.328,24.436,24.009,24.361,2031088,0
2003-03-07,24.156,24.509,23.926,24.509,2346395,0
2003-03-10,24.436,24.443,23.393,23.393,2132698,0
2003-03-11,23.515,23.72,22.948,22.975,2490644,0
2003-03-12,22.816,23.025,22.185,22.622,2341761,0
2003-03-13,22.853,24.132,22.853,23.935,4291832,0
2003-03-14,24.215,24.672,24,24.163,2430092,0
2003-03-17,24.033,24.952,23.835,24.952,2279506,0
2003-03-18,25.033,25.085,24.402,24.665,2375999,0
2003-03-19,24.789,25.207,24.706,25.001,2817643,0
2003-03-20,24.944,25.214,24.312,24.861,2481143,0
2003-03-21,25.396,25.854,25.051,25.61,3446065,0
2003-03-24,25.2,25.221,24.337,24.65,1742707,0
2003-03-25,24.623,25.214,24.443,25.123,1903039,0
2003-03-26,24.944,25.281,24.812,24.944,1870024,0
2003-03-27,24.756,24.812,24.263,24.789,1673384,0
2003-03-28,24.698,24.929,24.451,24.542,1210904,0
2003-03-31,24.337,24.509,23.852,24.009,2560696,0
2003-04-01,24.04,24.83,24.033,24.493,1850653,0
2003-04-02,24.992,25.642,24.92,25.272,2188739,0
2003-04-03,25.353,25.353,24.763,24.77,1760983,0
2003-04-04,24.992,25.281,24.952,25.214,1517559,0
2003-04-07,25.799,26.174,25.558,25.601,2246366,0
2003-04-08,25.583,25.814,25.33,25.55,1205909,0
2003-04-09,25.116,25.88,24.747,24.747,2327632,0
2003-04-10,24.83,24.861,24.378,24.689,2182040,0
2003-04-11,24.73,25.041,24.477,24.598,1676795,0
2003-04-14,24.598,25.221,24.598,25.221,1533031,0
2003-04-15,25.221,25.493,25.116,25.411,1999166,0
2003-04-16,25.593,25.732,24.986,25.06,1568119,0
2003-04-17,25.131,25.486,25.077,25.444,1183980,0
2003-04-21,25.529,25.68,25.257,25.338,919235,0
2003-04-22,25.305,26.305,25.207,26.258,2280603,0
2003-04-23,26.464,26.486,26.166,26.305,2462500,0
2003-04-24,26.305,26.35,25.634,25.952,1756477,0
2003-04-25,26.07,26.241,25.741,25.854,1621850,0
2003-04-28,25.905,26.378,25.896,26.226,1727355,0
2003-04-29,26.201,26.305,26.02,26.192,2300584,0
2003-04-30,26.258,26.397,25.952,26.241,2032064,0
2003-05-01,26.241,26.241,25.675,25.985,1967857,0
2003-05-02,25.921,26.65,25.807,26.576,1759521,0
2003-05-05,26.519,26.65,26.387,26.562,1619289,0
2003-05-06,26.51,26.79,26.429,26.479,2378679,0
2003-05-07,26.479,26.634,26.061,26.266,3011118,0
2003-05-08,26.142,26.593,26.061,26.305,2183013,0
2003-05-09,26.593,26.677,26.486,26.642,2432896,0
2003-05-12,26.717,27.011,25.854,27.003,2887455,0
2003-05-13,26.841,27.02,26.74,26.89,2307042,0
2003-05-14,26.989,27.086,26.701,26.775,2168516,0
2003-05-15,26.881,26.996,26.79,26.939,2180458,0
2003-05-16,26.939,27.292,26.89,27.011,2292786,0
2003-05-19,26.593,26.775,26.217,26.232,1924116,0
2003-05-20,26.429,26.502,25.88,26.02,2849322,0
2003-05-21,26.035,26.51,25.939,26.486,2192764,0
2003-05-22,26.387,26.939,25.675,26.881,2176923,0
2003-05-23,26.881,27.185,26.881,26.989,2637088,0
2003-05-27,26.996,27.381,26.677,27.185,2401830,0
2003-05-28,27.104,27.381,27.045,27.25,2989064,0
2003-05-29,27.332,27.431,26.701,26.766,2402192,0
2003-05-30,26.758,27.536,26.724,27.514,2791816,0
2003-06-02,27.659,27.776,27.25,27.381,2186303,0
2003-06-03,27.497,27.728,27.25,27.587,1873070,0
2003-06-04,27.587,27.659,27.292,27.464,2022923,0
2003-06-05,27.464,27.553,27.126,27.416,2472127,0
2003-06-06,27.497,27.906,27.053,27.143,2997594,0
2003-06-09,27.045,27.161,26.758,26.948,1757816,0
2003-06-10,26.948,27.126,26.775,27.118,1363439,0
2003-06-11,26.981,27.643,26.948,27.643,1730645,0
2003-06-12,27.743,28.069,27.643,27.825,2040834,0
2003-06-13,27.906,28.007,27.265,27.613,1210174,0
2003-06-16,27.643,28.425,27.643,28.317,1812152,0
2003-06-17,28.285,28.506,28.146,28.201,1708594,0
2003-06-18,28.154,28.359,27.882,28.047,1575188,0
2003-06-19,28.047,28.047,26.864,26.864,1901819,0
2003-06-20,26.873,27.373,26.848,26.964,4011978,0
2003-06-23,26.881,27.234,26.775,26.904,2441057,0
2003-06-24,26.989,27.424,26.904,27.284,2228823,0
2003-06-25,27.045,27.497,27.011,27.071,2108090,0
2003-06-26,27.21,27.825,27.169,27.596,2771105,0
2003-06-27,27.743,27.906,27.629,27.743,2033400,0
2003-06-30,27.743,28.007,27.514,27.621,3259291,0
2003-07-01,27.621,27.955,27.505,27.906,3429616,0
2003-07-02,27.964,28.689,27.89,28.645,3346160,0
2003-07-03,28.53,28.726,28.245,28.588,1484663,0
2003-07-07,28.726,29.137,28.619,28.976,2400852,0
2003-07-08,28.794,29.122,28.637,29.099,2786578,0
2003-07-09,29.137,29.424,28.967,29.099,2569837,0
2003-07-10,29.046,29.046,28.573,28.671,1836275,0
2003-07-11,28.712,29.014,28.619,28.884,1603819,0
2003-07-14,29.072,29.589,28.991,29.424,3071299,0
2003-07-15,29.919,29.936,28.976,29.099,1981867,0
2003-07-16,29.099,29.386,28.497,28.726,3408414,0
2003-07-17,28.726,29.055,28.719,28.851,2016468,0
2003-07-18,29.122,29.795,28.976,29.739,2189835,0
2003-07-21,29.836,29.836,28.933,29.228,1650845,0
2003-07-22,29.137,29.204,28.719,28.976,2285233,0
2003-07-23,28.976,29.137,28.906,28.991,1313608,0
2003-07-24,29.386,29.633,28.949,29.03,1674847,0
2003-07-25,28.949,29.67,28.892,29.67,1740514,0
2003-07-28,29.616,30.311,29.424,30.121,2161573,0
2003-07-29,29.957,30.025,29.476,29.712,1691538,0
2003-07-30,29.589,29.755,29.327,29.572,1957499,0
2003-07-31,29.607,29.67,29.108,29.204,2063618,0
2003-08-01,29.22,29.294,28.76,28.976,1933256,0
2003-08-04,28.794,28.828,28.193,28.441,1991491,0
2003-08-05,28.522,29.072,28.367,28.417,1534615,0
2003-08-06,28.899,29.517,28.844,29.18,2766476,0
2003-08-07,29.014,29.539,28.906,29.467,1408641,0
2003-08-08,29.546,29.957,29.539,29.836,1587735,0
2003-08-11,29.95,30.067,29.36,29.476,2152923,0
2003-08-12,29.589,30.041,29.35,30.017,1498677,0
2003-08-13,30.082,30.121,29.401,29.526,1334933,0
2003-08-14,29.633,29.927,29.311,29.827,1315680,0
2003-08-15,29.827,30.157,29.509,30,763406,0
2003-08-18,29.991,30.329,29.982,30.262,1200794,0
2003-08-19,30.47,30.47,30.074,30.355,1585908,0
2003-08-20,30.329,30.673,30.262,30.542,2952516,0
2003-08-21,30.542,30.56,29.911,29.927,1905480,0
2003-08-22,29.927,30.113,29.342,29.44,1548992,0
2003-08-25,29.44,29.616,29.327,29.484,1612224,0
2003-08-26,29.432,29.95,29.108,29.795,1394993,0
2003-08-27,29.633,29.886,29.302,29.335,1124768,0
2003-08-28,29.424,29.509,29.261,29.449,1626478,0
2003-08-29,29.401,30.025,29.394,29.886,1312513,0
2003-09-02,30,30.788,29.81,30.5,1790954,0
2003-09-03,30.452,30.78,30.369,30.739,1830061,0
2003-09-04,30.756,30.819,29.137,30.206,3725913,0
2003-09-05,29.957,30.13,29.836,29.927,1720412,0
2003-09-08,29.919,30.452,29.911,30.32,1201892,0
2003-09-09,30.329,30.329,29.73,29.739,1427888,0
2003-09-10,29.739,29.851,29.417,29.532,1943488,0
2003-09-11,29.836,29.903,29.633,29.633,1404497,0
2003-09-12,29.877,30.461,29.844,30.443,2347857,0
2003-09-15,30.392,30.392,30.041,30.347,1374528,0
2003-09-16,30.329,30.766,30.287,30.698,1813004,0
2003-09-17,30.41,30.633,30.41,30.56,1135367,0
2003-09-18,30.78,31.177,30.664,31.028,1503669,0
2003-09-19,30.819,30.994,30.262,30.942,2579462,0
2003-09-22,30.95,30.95,30.384,30.756,1438975,0
2003-09-23,30.862,31.15,30.788,31.124,1710422,0
2003-09-24,31.124,31.188,30.165,30.384,1827746,0
2003-09-25,30.27,30.747,30.27,30.392,1418995,0
2003-09-26,30.206,30.583,30.165,30.377,2242468,0
2003-09-29,30.494,31.404,30.452,31.24,2965430,0
2003-09-30,30.862,31.24,30.625,30.664,3405371,0
2003-10-01,30.773,31.028,30.722,30.844,3086409,0
2003-10-02,30.844,30.977,30.55,30.879,1767196,0
2003-10-03,30.879,31.641,30.879,30.888,2467253,0
2003-10-06,30.985,31.05,30.826,30.926,1421431,0
2003-10-07,30.533,30.926,30.485,30.853,1980892,0
2003-10-08,30.819,31.108,30.698,30.739,1811911,0
2003-10-09,30.739,31.682,30.739,31.273,1957014,0
2003-10-10,31.273,31.476,31.141,31.247,1192142,0
2003-10-13,31.231,31.527,31.214,31.476,1444458,0
2003-10-14,31.674,31.718,31.438,31.633,1244284,0
2003-10-15,31.806,31.93,31.527,31.798,1983083,0
2003-10-16,31.962,32.016,31.641,31.822,1474064,0
2003-10-17,31.822,31.822,31.421,31.617,1539247,0
2003-10-20,31.534,31.954,31.168,31.395,2042905,0
2003-10-21,31.395,31.593,31.214,31.447,2143295,0
2003-10-22,31.447,31.447,30.879,30.934,1679475,0
2003-10-23,30.913,31.754,30.844,31.534,2345297,0
2003-10-24,31.52,31.822,30.649,31.754,2753074,0
2003-10-27,31.93,32.025,30.369,31.708,1906454,0
2003-10-28,31.708,31.98,31.534,31.872,1835423,0
2003-10-29,31.708,32.233,31.421,32.077,2648175,0
2003-10-30,32.143,32.407,31.649,31.83,1778160,0
2003-10-31,31.857,32.044,31.567,31.718,2536576,0
2003-11-03,31.74,32.199,31.52,32.034,2557830,0
2003-11-04,32.034,32.034,30.942,31.231,3608827,0
2003-11-05,31.231,31.231,29.546,30.533,6374940,0
2003-11-06,30.533,30.739,30.189,30.664,2202872,0
2003-11-07,30.664,31.028,30.237,30.329,2147683,0
2003-11-10,30.172,30.41,30.098,30.302,1487588,0
2003-11-11,30.302,30.338,29.982,30.287,2520128,0
2003-11-12,30.165,30.655,30.148,30.633,2141711,0
2003-11-13,30.633,31.092,30.633,30.942,1737467,0
2003-11-14,30.942,31.05,30.287,30.287,2055333,0
2003-11-17,30.287,30.287,29.836,30.041,1324208,0
2003-11-18,30.041,30.888,30.034,30.369,2397197,0
2003-11-19,30.165,30.574,30.074,30.533,2065932,0
2003-11-20,30.113,30.788,30.041,30.494,2323247,0
2003-11-21,30.574,30.698,30.32,30.369,2448000,0
2003-11-24,30.369,31.281,30.369,31.281,2687406,0
2003-11-25,31.281,31.674,31.15,31.527,2410965,0
2003-11-26,31.93,32.157,31.806,32.127,2535721,0
2003-11-28,32.077,32.216,32.077,32.102,811290,0
2003-12-01,32.216,33.334,32.183,33.079,3400617,0
2003-12-02,32.915,32.932,32.634,32.864,2880143,0
2003-12-03,32.864,33.185,32.775,32.838,1701405,0
2003-12-04,33.203,33.629,32.996,33.194,2411819,0
2003-12-05,33.203,33.225,32.94,33.094,2087861,0
2003-12-08,32.831,33.358,32.715,33.326,1600893,0
2003-12-09,33.349,33.423,32.955,33.079,1800945,0
2003-12-10,33.037,33.651,32.996,33.43,2034866,0
2003-12-11,33.167,34.039,33.021,34.005,2376851,0
2003-12-12,33.973,34.063,33.8,33.807,2377460,0
2003-12-15,34.046,34.054,33.341,33.341,1951288,0
2003-12-16,33.406,33.612,33.118,33.612,2673762,0
2003-12-17,33.406,33.973,33.334,33.899,2039980,0
2003-12-18,34.063,34.383,33.816,34.333,2073121,0
2003-12-19,34.333,34.333,33.651,34.063,2188496,0
2003-12-22,33.988,34.226,33.783,33.924,1192388,0
2003-12-23,33.816,34.072,33.751,34.039,1510126,0
2003-12-24,33.979,34.285,33.571,34.145,762313,0
2003-12-26,34.022,34.391,33.979,34.268,383411,0
2003-12-29,34.285,34.645,34.104,34.628,1314709,0
2003-12-30,34.628,34.636,34.303,34.366,1354666,0
2003-12-31,34.324,34.433,34.088,34.285,1194822,0
2004-01-02,34.391,35.155,34.226,34.417,1590174,0
2004-01-05,34.679,34.866,34.294,34.474,1462369,0
2004-01-06,34.226,34.442,33.988,34.333,1648773,0
2004-01-07,34.063,34.17,33.643,34.163,2687406,0
2004-01-08,34.046,34.713,34.046,34.679,1474675,0
2004-01-09,34.399,34.866,34.234,34.433,1385247,0
2004-01-12,34.514,34.687,34.316,34.687,1037534,0
2004-01-13,34.687,34.876,34.383,34.612,1128056,0
2004-01-14,34.581,35.491,34.496,35.45,1809107,0
2004-01-15,35.705,35.868,35.262,35.392,1251476,0
2004-01-16,35.548,36.198,35.491,35.606,1773533,0
2004-01-20,35.623,35.722,35.417,35.615,1585299,0
2004-01-21,35.851,36.664,35.73,36.501,1504524,0
2004-01-22,36.565,37.034,36.32,36.426,1271577,0
2004-01-23,36.525,36.574,35.804,35.827,1699823,0
2004-01-26,35.868,36.114,35.377,35.86,2957023,0
2004-01-27,35.778,36.114,35.211,35.426,1935082,0
2004-01-28,35.434,36.114,35.377,35.623,2056916,0
2004-01-29,35.804,36.032,35.164,35.688,1388658,0
2004-01-30,35.498,36.041,35.484,35.705,1534980,0
2004-02-02,35.778,36.114,35.663,35.975,1510737,0
2004-02-03,35.992,36.599,35.926,36.485,1940932,0
2004-02-04,36.442,36.69,36.255,36.434,1880624,0
2004-02-05,36.557,36.984,36.477,36.871,1705182,0
2004-02-06,36.757,37.469,36.757,37.387,1164122,0
2004-02-09,37.223,37.46,36.697,36.829,1399746,0
2004-02-10,36.821,37.058,36.565,36.935,1307275,0
2004-02-11,37.387,38.529,36.944,38.332,2888064,0
2004-02-12,38.494,38.494,37.923,38.092,1054346,0
2004-02-13,37.862,38.529,37.756,37.846,1389509,0
2004-02-17,38.102,38.691,38.028,38.585,1649628,0
2004-02-18,38.822,39.25,38.427,38.578,2041444,0
2004-02-19,39.151,39.399,38.141,38.184,1810448,0
2004-02-20,38.184,38.2,37.691,37.946,1356496,0
2004-02-23,38.084,38.585,37.512,37.658,1658277,0
2004-02-24,37.469,38.126,37.387,37.601,1784251,0
2004-02-25,37.519,38.045,37.512,37.747,1480157,0
2004-02-26,37.592,37.797,37.254,37.691,1360758,0
2004-02-27,37.394,38.503,37.394,38.075,3612974,0
2004-03-01,38.412,38.471,38.118,38.271,2212498,0
2004-03-02,38.166,38.822,38.126,38.545,1684593,0
2004-03-03,38.298,39.315,38.208,39.078,2261719,0
2004-03-04,39.086,39.555,39.086,39.488,2173387,0
2004-03-05,39.315,39.504,38.726,38.922,2037666,0
2004-03-08,38.806,38.822,38.398,38.503,1331398,0
2004-03-09,38.373,38.463,38.001,38.102,1332858,0
2004-03-10,38.166,38.34,37.42,37.526,1596874,0
2004-03-11,37.18,37.601,36.557,36.739,2532676,0
2004-03-12,36.442,37.665,36.206,37.519,4566078,0
2004-03-15,37.387,37.42,35.778,36.508,2294615,0
2004-03-16,36.765,36.935,36.434,36.634,1946170,0
2004-03-17,36.812,37.739,36.426,37.674,2134767,0
2004-03-18,37.674,38.668,37.519,38.578,2676440,0
2004-03-19,38.332,38.398,37.469,37.55,2154019,0
2004-03-22,36.682,37.223,36.32,37.101,2981634,0
2004-03-23,37.141,37.305,36.634,36.779,2123192,0
2004-03-24,36.672,36.901,36.189,36.229,2731876,0
2004-03-25,36.434,36.442,35.893,36.122,4632844,0
2004-03-26,36.041,36.278,35.893,36.131,4286959,0
2004-03-29,36.155,36.757,36.155,36.557,2513184,0
2004-03-30,36.55,36.896,36.525,36.697,2390132,0
2004-03-31,36.771,36.812,36.574,36.757,2476391,0
2004-04-01,36.757,37.247,36.757,37.247,2279871,0
2004-04-02,37.429,37.854,37.305,37.559,2127459,0
2004-04-05,37.478,37.854,37.478,37.854,1926189,0
2004-04-06,37.854,38.126,37.722,38.037,1991977,0
2004-04-07,38.001,38.111,37.715,37.756,2567522,0
2004-04-08,38.084,38.315,37.585,37.665,1974191,0
2004-04-12,38.001,38.208,37.888,37.937,1449090,0
2004-04-13,38.028,38.166,36.935,36.962,2240030,0
2004-04-14,36.771,37.151,36.278,36.599,1557519,0
2004-04-15,36.599,36.993,35.966,36.263,1522190,0
2004-04-16,36.525,36.599,36.083,36.32,2111619,0
2004-04-19,36.246,36.337,36.05,36.147,1159975,0
2004-04-20,36.238,36.494,35.246,35.262,1953845,0
2004-04-21,35.343,35.582,35.039,35.312,2174485,0
2004-04-22,35.335,36.889,35.254,36.731,2745157,0
2004-04-23,36.739,36.896,36.402,36.626,1681304,0
2004-04-26,36.771,36.917,36.442,36.557,1690930,0
2004-04-27,36.542,37.067,36.041,36.525,1914491,0
2004-04-28,36.525,36.618,35.953,36.155,2709093,0
2004-04-29,36.155,36.525,35.868,35.918,1968953,0
2004-04-30,36.098,36.485,36.032,36.067,2149752,0
2004-05-03,36.223,36.286,35.736,35.736,2098947,0
2004-05-04,36.023,36.935,35.868,36.534,2512453,0
2004-05-05,36.362,36.362,35.491,35.893,3829351,0
2004-05-06,35.705,35.705,34.999,35.294,1983695,0
2004-05-07,35.089,35.271,34.129,34.276,2074584,0
2004-05-10,33.668,33.94,32.948,33.693,3049859,0
2004-05-11,33.693,34.243,33.693,34.243,2023291,0
2004-05-12,34.366,34.999,33.979,34.966,2771228,0
2004-05-13,34.884,35.45,34.636,35.294,2913648,0
2004-05-14,35.254,35.565,34.776,35.294,1690805,0
2004-05-17,34.884,35.089,34.226,34.621,1834447,0
2004-05-18,34.704,35.08,34.636,34.966,2077630,0
2004-05-19,35.417,35.623,34.884,34.9,1955062,0
2004-05-20,34.9,35.164,34.721,35.016,1257565,0
2004-05-21,35.13,35.417,34.704,34.785,1636834,0
2004-05-24,34.923,35.194,34.721,34.721,2029380,0
2004-05-25,34.799,35.219,34.234,35.138,2929976,0
2004-05-26,35.098,35.827,35.098,35.744,2039737,0
2004-05-27,36.114,36.494,35.953,36.376,2380627,0
2004-05-28,36.172,36.565,36.083,36.362,1752453,0
2004-06-01,36.393,36.55,35.812,36.189,1640733,0
2004-06-02,36.189,36.426,36.067,36.393,1663393,0
2004-06-03,36.355,36.508,36.214,36.434,1702623,0
2004-06-04,36.812,37.093,36.618,36.655,1750384,0
2004-06-07,37.141,37.263,36.976,36.976,1962616,0
2004-06-08,36.984,37.487,36.935,37.452,2463356,0
2004-06-09,37.46,37.626,36.969,37.041,2209574,0
2004-06-10,37.133,37.38,36.993,37.107,1336391,0
2004-06-14,37.115,37.165,36.599,36.69,1784129,0
2004-06-15,36.69,36.896,36.557,36.69,2125143,0
2004-06-16,36.69,37.067,36.69,37.019,1254278,0
2004-06-17,37.019,37.42,36.731,37.403,2167300,0
2004-06-18,37.019,37.429,36.976,37.263,3715437,0
2004-06-21,37.197,37.592,37.093,37.223,1668509,0
2004-06-22,37.093,37.601,36.889,37.541,2027677,0
2004-06-23,37.495,37.83,37.206,37.739,2347733,0
2004-06-24,37.722,38.126,37.707,37.83,2135619,0
2004-06-25,37.83,38.037,37.469,37.478,2499417,0
2004-06-28,37.592,37.814,37.247,37.305,1243068,0
2004-06-29,37.305,38.271,37.28,37.937,1704818,0
2004-06-30,38.06,38.332,37.747,38.141,1713955,0
2004-07-01,38.25,38.529,37.643,38.084,1609664,0
2004-07-02,38.126,38.141,37.838,37.878,841504,0
2004-07-06,37.715,37.722,37.215,37.429,1584201,0
2004-07-07,37.28,37.452,36.926,37.002,1647312,0
2004-07-08,36.731,36.984,36.494,36.501,1732473,0
2004-07-09,36.608,36.88,36.565,36.779,1316412,0
2004-07-12,36.787,37.888,36.787,37.674,2064229,0
2004-07-13,37.797,38.028,37.289,37.46,1884645,0
2004-07-14,37.298,37.854,37.159,37.512,1328350,0
2004-07-15,37.387,37.469,37.01,37.233,1109172,0
2004-07-16,37.878,37.977,37.674,37.722,1909986,0
2004-07-19,37.797,38.233,37.797,37.977,1850895,0
2004-07-20,37.977,38.184,37.806,38.084,2234914,0
2004-07-21,38.118,38.332,37.682,37.756,1997341,0
2004-07-22,37.715,37.747,37.141,37.674,2956536,0
2004-07-23,37.674,37.674,37.075,37.254,1681546,0
2004-07-26,37.247,37.576,37.247,37.478,1068970,0
2004-07-27,37.503,37.766,37.403,37.699,1644632,0
2004-07-28,37.691,37.878,37.075,37.519,1516950,0
2004-07-29,37.906,38.306,37.715,38.01,1294605,0
2004-07-30,37.797,38.289,37.756,38.216,1366731,0
2004-08-02,37.756,37.962,37.364,37.838,2045222,0
2004-08-03,37.674,37.914,37.503,37.559,1234053,0
2004-08-04,37.387,38.364,37.206,38.054,2349194,0
2004-08-05,38.126,38.184,37.487,37.487,1201036,0
2004-08-06,37.223,37.313,36.812,37.002,1859423,0
2004-08-09,37.101,37.233,36.664,36.863,1755255,0
2004-08-10,36.935,37.002,36.626,37.002,2352972,0
2004-08-11,36.748,37.411,36.329,36.854,2514159,0
2004-08-12,36.608,36.901,36.494,36.565,1597116,0
2004-08-13,36.664,36.664,36.007,36.362,1919000,0
2004-08-16,36.45,36.917,36.411,36.821,1932888,0
2004-08-17,37.002,37.141,36.664,36.896,3059850,0
2004-08-18,36.896,37.364,36.648,37.364,2752218,0
2004-08-19,37.364,37.526,36.953,37.321,2162669,0
2004-08-20,37.321,37.73,37.272,37.722,1801796,0
2004-08-23,37.715,37.896,36.969,37.197,2709216,0
2004-08-24,37.403,37.643,36.984,37.387,2975665,0
2004-08-25,37.512,37.806,37.002,37.592,2561426,0
2004-08-26,37.601,38.019,37.429,37.937,2055699,0
2004-08-27,37.962,38.289,37.739,37.854,2590912,0
2004-08-30,37.862,38.045,37.643,37.707,2092734,0
2004-08-31,37.797,37.906,37.346,37.906,2803636,0
2004-09-01,37.906,38.159,37.541,37.775,3196913,0
2004-09-02,37.756,38.625,37.722,38.602,2886722,0
2004-09-03,38.602,38.946,38.537,38.782,2583845,0
2004-09-07,39.277,39.653,39.209,39.48,3176687,0
2004-09-08,39.473,39.53,38.814,38.889,2763914,0
2004-09-09,38.896,39.177,38.585,39.069,2434480,0
2004-09-10,38.989,39.399,38.962,39.363,1911811,0
2004-09-13,39.069,39.308,38.734,39.127,2610528,0
2004-09-14,39.259,39.774,38.717,39.061,1811911,0
2004-09-15,38.831,39.25,38.798,39.224,2290107,0
2004-09-16,39.169,39.563,39.12,39.447,2096026,0
2004-09-17,39.603,39.94,39.323,39.399,3238703,0
2004-09-20,39.399,39.399,38.938,39.029,1470656,0
2004-09-21,39.069,39.194,38.882,39.194,1932645,0
2004-09-22,38.922,38.93,38.398,38.668,2738331,0
2004-09-23,38.726,38.814,38.208,38.28,1831280,0
2004-09-24,38.398,38.866,38.332,38.806,2419736,0
2004-09-27,38.682,38.742,38.102,38.306,2319709,0
2004-09-28,38.306,38.537,38.149,38.446,1840418,0
2004-09-29,38.332,38.446,38.028,38.412,2015250,0
2004-09-30,38.412,38.726,38.25,38.61,3088970,0
2004-10-01,38.691,39.301,38.593,39.194,2878810,0
2004-10-04,39.34,39.85,39.34,39.702,2474683,0
2004-10-05,39.496,39.62,39.373,39.563,2199338,0
2004-10-06,39.611,39.841,39.399,39.669,2297538,0
2004-10-07,39.563,39.62,39.029,39.127,1819950,0
2004-10-08,38.742,38.981,38.42,38.585,2283892,0
2004-10-11,38.521,38.882,38.479,38.552,1266701,0
2004-10-12,38.427,38.529,38.166,38.373,1278643,0
2004-10-13,38.42,38.66,38.118,38.265,1774139,0
2004-10-14,38.166,38.298,37.206,37.519,3767215,0
2004-10-15,38.045,38.045,35.443,36.648,9244487,0
2004-10-18,36.525,37.034,35.918,36.863,4487251,0
2004-10-19,37.115,37.124,34.799,35.187,5145398,0
2004-10-20,35.187,36.246,35.187,36.001,6258714,0
2004-10-21,36.001,36.246,35.556,35.992,4253089,0
2004-10-22,36.114,36.771,36.114,36.376,3479688,0
2004-10-25,36.278,36.485,35.753,36.238,3164991,0
2004-10-26,36.501,37.512,36.263,37.512,3414021,0
2004-10-27,37.254,37.722,36.779,37.715,3472376,0
2004-10-28,37.55,38.454,37.46,38.054,2890867,0
2004-10-29,38.06,38.265,37.715,38.141,2367350,0
2004-11-01,38.306,38.412,38.001,38.298,2822515,0
2004-11-02,38.298,38.682,38.166,38.437,1968586,0
2004-11-03,40.209,40.285,38.972,39.399,4849950,0
2004-11-04,39.603,40.876,39.464,40.876,2765867,0
2004-11-05,40.876,41.031,40.218,40.556,2822760,0
2004-11-08,40.76,40.983,40.449,40.777,1675457,0
2004-11-09,40.752,40.907,40.038,40.276,2714574,0
2004-11-10,40.162,40.768,40.146,40.768,3181928,0
2004-11-11,40.867,41.04,40.681,40.86,2415716,0
2004-11-12,40.86,40.876,38.913,39.399,6882256,0
2004-11-15,39.719,40.48,39.627,40.416,3013067,0
2004-11-16,40.218,40.35,39.727,39.734,2296318,0
2004-11-17,39.874,40.424,39.774,40.177,2342494,0
2004-11-18,40.218,40.262,39.504,39.766,3179248,0
2004-11-19,39.25,39.538,38.889,39.012,3753082,0
2004-11-22,39.012,39.603,39.012,39.473,2096268,0
2004-11-23,39.66,40.359,39.473,40.325,3173763,0
2004-11-24,40.464,40.966,40.359,40.48,2222244,0
2004-11-26,40.333,40.711,40.138,40.532,705905,0
2004-11-29,40.457,40.654,39.727,40.185,1975289,0
2004-11-30,40.276,40.359,39.998,40.177,2100044,0
2004-12-01,40.629,41.78,40.603,41.679,3369307,0
2004-12-02,41.679,42.089,41.679,41.86,2121732,0
2004-12-03,41.903,42.478,41.754,42.384,3062407,0
2004-12-06,42.105,42.272,41.772,42.141,2774027,0
2004-12-07,42,42.353,41.877,41.886,2614181,0
2004-12-08,42.08,42.435,41.696,41.965,2153775,0
2004-12-09,41.763,42.08,41.581,41.974,1614052,0
2004-12-10,41.981,42.771,41.942,42.591,1510860,0
2004-12-13,42.559,42.945,42.435,42.787,1825675,0
2004-12-14,42.515,43.806,42.5,43.591,2995765,0
2004-12-15,43.642,44.313,43.527,44.174,2998083,0
2004-12-16,44.322,44.322,43.263,43.879,2903782,0
2004-12-17,43.173,44.48,43.141,44.42,4924881,0
2004-12-20,44.42,45.053,43.78,44.043,2789991,0
2004-12-21,43.963,44.404,43.378,44.322,2667788,0
2004-12-22,45.209,45.455,44.454,45.088,4580455,0
2004-12-23,44.962,45.258,44.585,44.783,1822387,0
2004-12-27,44.808,45.16,44.577,44.881,1348941,0
2004-12-28,44.891,45.44,44.855,45.218,1317387,0
2004-12-29,45.218,45.652,45.102,45.218,1559838,0
2004-12-30,45.209,45.333,45.045,45.218,1506957,0
2004-12-31,45.102,45.365,45.005,45.11,1469800,0
2005-01-03,45.02,45.118,44.208,44.208,2597491,0
2005-01-04,44.454,44.553,43.887,43.887,2402559,0
2005-01-05,44.035,44.243,43.413,43.451,2278044,0
2005-01-06,43.487,44.094,43.459,43.765,1881351,0
2005-01-07,43.707,43.853,43.173,43.19,2027677,0
2005-01-10,43.19,43.848,43.149,43.627,1683741,0
2005-01-11,43.503,43.731,42.74,43.518,1773533,0
2005-01-12,43.503,43.707,42.886,43.487,2363571,0
2005-01-13,43.404,43.977,43.297,43.544,1717854,0
2005-01-14,43.404,44.288,43.182,44.226,2012812,0
2005-01-18,43.839,45.218,43.806,45.186,2386597,0
2005-01-19,44.881,45.356,44.872,45.029,1821292,0
2005-01-20,44.864,45.061,44.322,44.39,1918634,0
2005-01-21,44.348,44.609,44.06,44.26,2500146,0
2005-01-24,44.288,44.339,44.119,44.133,1709082,0
2005-01-25,44.279,44.528,44.133,44.208,1687029,0
2005-01-26,44.217,44.627,44.076,44.322,1838345,0
2005-01-27,44.158,44.627,43.993,44.322,987096,0
2005-01-28,44.199,44.42,43.534,43.839,1911449,0
2005-01-31,44.436,44.725,43.772,44.251,2115393,0
2005-02-01,44.42,44.668,43.956,44.568,2245878,0
2005-02-02,44.568,45.02,44.528,44.929,1443970,0
2005-02-03,44.716,45.29,44.691,45.232,1853331,0
2005-02-04,45.07,46.269,45.037,46.13,1793512,0
2005-02-07,46.13,46.254,45.823,45.907,1973094,0
2005-02-08,45.639,46.054,45.553,45.759,2098947,0
2005-02-09,45.965,46.964,45.965,46.777,3175960,0
2005-02-10,46.743,47.351,46.605,47.261,2480654,0
2005-02-11,47.155,47.894,46.925,47.647,2115518,0
2005-02-14,47.565,48.007,47.367,47.728,1448969,0
2005-02-15,47.565,48.452,47.533,48.058,2615523,0
2005-02-16,47.008,48.852,47.008,48.46,3472011,0
2005-02-17,48.188,48.386,47.703,47.703,2112106,0
2005-02-18,47.78,47.844,47.524,47.771,1393897,0
2005-02-22,47.374,47.59,46.636,46.743,2433018,0
2005-02-23,46.743,47.015,46.497,46.703,2063008,0
2005-02-24,46.703,46.892,46.383,46.884,1532180,0
2005-02-25,46.869,47.672,46.786,47.557,1337733,0
2005-02-28,47.565,47.565,46.786,46.786,2109184,0
2005-03-01,46.908,47.351,46.826,47.202,1785227,0
2005-03-02,46.884,47.236,46.712,46.802,1380007,0
2005-03-03,46.948,47.499,46.721,47.032,1847117,0
2005-03-04,47.278,48.015,47.236,47.852,1536566,0
2005-03-07,48.015,48.517,47.672,48.138,1396335,0
2005-03-08,47.868,48.015,47.236,47.533,1925700,0
2005-03-09,47.367,47.852,47.195,47.419,1601380,0
2005-03-10,47.441,47.992,47.071,47.549,1569825,0
2005-03-11,47.852,48.138,47.27,47.581,1811911,0
2005-03-14,47.728,49.084,47.565,48.633,2312888,0
2005-03-15,48.673,48.878,48.124,48.124,1713224,0
2005-03-16,47.812,47.975,47.367,47.926,1472969,0
2005-03-17,48.295,48.583,48.007,48.278,2664258,0
2005-03-18,48.452,48.706,48.073,48.689,4378089,0
2005-03-21,48.576,48.878,48.23,48.468,1803625,0
2005-03-22,48.362,48.468,46.728,46.826,2834336,0
2005-03-23,46.991,46.991,46.3,46.759,2811554,0
2005-03-24,46.759,47.113,46.432,46.432,1638785,0
2005-03-28,46.636,46.948,46.582,46.721,1726746,0
2005-03-29,46.636,47.211,46.292,46.401,1936057,0
2005-03-30,46.309,46.842,46.262,46.777,1964446,0
2005-03-31,46.982,47.171,46.672,47.113,1581155,0
2005-04-01,47.483,48.007,46.458,46.877,1958229,0
2005-04-04,46.877,47.656,46.324,47.393,1878185,0
2005-04-05,47.227,47.549,46.851,47.195,1835544,0
2005-04-06,47.188,47.656,47.096,47.155,1628180,0
2005-04-07,47.155,47.639,47.155,47.59,1040336,0
2005-04-08,47.605,47.812,47.374,47.419,1048257,0
2005-04-11,47.524,47.771,47.278,47.581,1111489,0
2005-04-12,47.441,48.18,46.769,47.967,1900358,0
2005-04-13,47.967,47.967,47.384,47.427,1392313,0
2005-04-14,47.688,47.827,47.155,47.402,2249411,0
2005-04-15,46.948,47.59,46.047,46.2,4105790,0
2005-04-18,46.284,46.743,46.138,46.505,2400973,0
2005-04-19,46.458,47.008,46.392,46.769,1629647,0
2005-04-20,46.769,46.802,45.702,45.851,2060449,0
2005-04-21,46.094,46.324,45.587,46.13,3248816,0
2005-04-22,45.867,46.332,45.537,45.881,2477117,0
2005-04-25,45.89,46.03,45.644,45.842,2766230,0
2005-04-26,45.842,45.997,45.432,45.72,2317153,0
2005-04-27,45.702,45.727,44.831,45.471,2341883,0
2005-04-28,45.471,45.875,45.169,45.333,1644386,0
2005-04-29,45.743,46.908,45.53,46.908,2965551,0
2005-05-02,46.908,47.113,46.497,46.933,2542787,0
2005-05-03,46.802,47.195,46.627,47.195,2508676,0
2005-05-04,47.278,49.084,47.261,48.666,3824478,0
2005-05-05,48.755,48.958,47.771,48.262,2225654,0
2005-05-06,48.345,48.878,48.058,48.689,2007210,0
2005-05-09,48.452,49.428,48.426,49.322,2327872,0
2005-05-10,49.002,49.002,48.099,48.402,2055699,0
2005-05-11,48.508,49.411,48.386,49.313,1912542,0
2005-05-12,49.37,49.567,48.798,48.887,1949579,0
2005-05-13,48.836,48.984,48.024,48.452,1848822,0
2005-05-16,48.78,50.764,48.673,50.65,3753691,0
2005-05-17,49.871,50.199,49.527,50.086,3183878,0
2005-05-18,50.086,50.406,49.682,49.83,2250508,0
2005-05-19,49.83,50.183,49.666,50.124,1870266,0
2005-05-20,50.061,50.176,49.657,50.109,1467360,0
2005-05-23,49.862,50.281,49.6,50.011,2067757,0
2005-05-24,50.011,50.217,49.799,50.133,1194455,0
2005-05-25,49.97,50.086,49.363,49.487,1655233,0
2005-05-26,49.822,51.276,49.698,51.112,2221148,0
2005-05-27,50.897,51.751,50.866,51.522,1396458,0
2005-05-31,51.424,52.203,51.12,51.966,2676807,0
2005-06-01,51.857,52.834,51.776,52.228,2486502,0
2005-06-02,51.758,51.801,50.733,51.02,2703367,0
2005-06-03,50.764,50.841,49.772,50.109,2910239,0
2005-06-06,50.431,51.872,50.159,51.758,2550100,0
2005-06-07,51.751,52.12,51.424,51.537,2124414,0
2005-06-08,51.687,52.161,51.562,51.629,1472603,0
2005-06-09,51.586,52.266,51.226,51.941,2214569,0
2005-06-10,52.08,52.433,51.669,52.274,1473334,0
2005-06-13,52.08,52.423,51.49,51.932,1935449,0
2005-06-14,51.462,52.441,49.55,52.274,1858693,0
2005-06-15,52.274,52.546,51.974,52.441,1872826,0
2005-06-16,52.251,52.843,52.212,52.49,2279506,0
2005-06-17,52.529,52.785,52.186,52.604,3379664,0
2005-06-20,52.194,53.359,52.112,53.189,3403294,0
2005-06-21,52.861,53.705,52.753,53.424,2305211,0
2005-06-22,53.918,54.148,53.335,53.852,2543517,0
2005-06-23,53.695,53.868,53.204,53.204,2296805,0
2005-06-24,53.105,53.538,53.055,53.18,1678747,0
2005-06-27,53.244,53.992,53.079,53.802,2045708,0
2005-06-28,53.926,54.467,53.82,54.402,2697640,0
2005-06-29,54.596,54.854,54.09,54.42,1540829,0
2005-06-30,54.369,54.42,53.746,53.894,2523782,0
2005-07-01,54.057,54.614,53.761,54.566,1765980,0
2005-07-05,54.335,55.403,54.335,55.305,2417300,0
2005-07-06,55.238,55.329,54.666,54.666,2123069,0
2005-07-07,54.124,54.552,53.555,54.427,2000752,0
2005-07-08,54.295,55.469,54.188,55.386,1722729,0
2005-07-11,55.93,56.069,55.364,55.453,2297049,0
2005-07-12,55.453,55.913,55.256,55.733,1978455,0
2005-07-13,55.593,55.955,55.495,55.829,1499038,0
2005-07-14,55.208,55.427,54.048,54.28,3492361,0
2005-07-15,54.287,54.344,53.538,54.064,2433623,0
2005-07-18,53.902,55.052,53.902,54.394,2713112,0
2005-07-19,54.854,55.69,54.738,55.279,2496125,0
2005-07-20,54.911,55.191,54.394,54.781,2306918,0
2005-07-21,54.927,55.287,54.116,54.116,1641589,0
2005-07-22,54.197,54.28,53.172,53.695,2909871,0
2005-07-25,53.629,54.064,53.629,53.705,1479791,0
2005-07-26,53.802,54.034,53.555,53.918,1458834,0
2005-07-27,54.272,55.386,54.23,55.279,2359305,0
2005-07-28,55.002,55.305,54.754,54.951,1990152,0
2005-07-29,55.093,55.534,54.896,54.911,1343091,0
2005-08-01,55.052,55.156,54.746,54.869,1610759,0
2005-08-02,54.911,55.512,54.828,55.099,1788760,0
2005-08-03,55.199,55.815,54.994,55.69,2284621,0
2005-08-04,55.697,55.706,54.385,54.526,1744414,0
2005-08-05,54.034,54.09,53.244,53.343,1967976,0
2005-08-08,53.624,53.885,52.916,53.197,1555206,0
2005-08-09,53.499,53.499,52.983,53.146,2177777,0
2005-08-10,53.146,53.516,52.877,53.015,2264274,0
2005-08-11,53.146,53.532,53.105,53.476,1928504,0
2005-08-12,53.063,53.638,52.94,53.376,1366362,0
2005-08-15,53.376,54.171,53.244,53.91,1053981,0
2005-08-16,53.845,53.845,52.746,52.861,1508545,0
2005-08-17,52.916,53.385,52.45,53.139,1323110,0
2005-08-18,52.807,53.139,52.647,52.991,995868,0
2005-08-19,53.189,53.538,53.063,53.376,1362222,0
2005-08-22,53.433,53.95,52.974,53.327,1417045,0
2005-08-23,53.146,53.351,52.63,52.693,2152189,0
2005-08-24,52.612,53.105,52.538,52.538,2459694,0
2005-08-25,52.793,53.385,52.693,53.204,1419482,0
2005-08-26,52.983,53.189,52.49,52.702,1914129,0
2005-08-29,52.334,52.77,52.203,52.473,2148901,0
2005-08-30,52.391,52.612,51.546,51.784,2719690,0
2005-08-31,51.669,52.834,51.218,52.834,2741620,0
2005-09-01,52.916,54.828,52.546,54.738,3794752,0
2005-09-02,54.798,54.994,53.253,53.91,2112717,0
2005-09-06,54.42,55.355,54.42,55.231,2907801,0
2005-09-07,55.279,55.706,55.084,55.682,1507931,0
2005-09-08,55.403,55.897,55.256,55.371,1505740,0
2005-09-09,55.38,55.733,55.059,55.329,1487952,0
2005-09-12,54.911,55.279,54.385,54.951,1957987,0
2005-09-13,55.156,55.156,54.353,54.666,1976140,0
2005-09-14,54.79,55.076,54.171,54.304,1393777,0
2005-09-15,54.543,55.512,54.459,55.512,1677284,0
2005-09-16,55.733,56.182,55.287,55.627,2248315,0
2005-09-19,55.156,55.733,54.811,55.682,1631350,0
2005-09-20,55.682,56.965,55.279,56.062,2775491,0
2005-09-21,55.666,55.807,54.73,54.968,2191541,0
2005-09-22,54.583,54.623,53.538,53.926,3302299,0
2005-09-23,53.508,54.247,52.901,53.646,3129175,0
2005-09-26,53.845,54.171,53.087,53.319,2111986,0
2005-09-27,53.351,53.73,53.041,53.468,2483211,0
2005-09-28,53.45,53.967,53.189,53.722,3509782,0
2005-09-29,53.678,55.386,53.367,55.264,2909630,0
2005-09-30,55.059,55.528,54.705,55.453,1699702,0
2005-10-03,55.123,55.469,54.869,55.248,1521579,0
2005-10-04,55.666,55.823,54.798,54.798,2120271,0
2005-10-05,54.798,54.854,54.072,54.156,2221026,0
2005-10-06,54.361,54.535,53.523,53.836,2162792,0
2005-10-07,53.599,53.599,53,53.416,2633191,0
2005-10-10,53.802,53.983,53.015,53.055,1895365,0
2005-10-11,53.155,53.532,52.825,53.218,1481619,0
2005-10-12,53.433,53.678,52.45,52.793,1883670,0
2005-10-13,52.382,52.638,51.924,51.932,2786578,0
2005-10-14,52.12,53.802,52.12,53.096,2665596,0
2005-10-17,53.18,53.442,52.907,53.189,1095283,0
2005-10-18,53.063,53.624,52.815,53.416,1852115,0
2005-10-19,53.424,55.666,53.394,55.634,3395016,0
2005-10-20,55.837,55.897,54.509,54.632,2206894,0
2005-10-21,54.836,55.829,54.79,54.986,2203967,0
2005-10-24,55.478,57.111,55.084,56.947,1905601,0
2005-10-25,56.741,56.839,56.1,56.454,2259039,0
2005-10-26,56.461,58.185,56.322,57.604,2999299,0
2005-10-27,57.456,59.146,57.167,58.441,3435953,0
2005-10-28,58.565,58.768,57.834,58.366,3142576,0
2005-10-31,58.539,60.223,58.366,59.744,3901234,0
2005-11-01,59.835,59.944,58.94,59.098,3408537,0
2005-11-02,58.636,59.892,58.359,58.924,3264776,0
2005-11-03,61.352,63.038,61.141,62.051,5565599,0
2005-11-04,61.848,61.888,59.647,60.679,4303405,0
2005-11-07,60.985,61.339,60.617,60.912,2852735,0
2005-11-08,60.756,60.888,60.337,60.504,1904867,0
2005-11-09,61.394,61.455,60.797,60.835,2489303,0
2005-11-10,60.655,60.664,59.245,60.328,10500716,0
2005-11-11,60.532,61.316,60.231,61.246,3430346,0
2005-11-14,61.066,61.429,60.888,61.01,2482358,0
2005-11-15,61.394,61.658,60.898,61.036,3218724,0
2005-11-16,61.724,61.936,61.207,61.642,2713965,0
2005-11-17,61.848,62.791,61.773,62.791,3820212,0
2005-11-18,62.87,62.879,62.004,62.346,2639404,0
2005-11-21,62.834,62.87,62.399,62.749,2263179,0
2005-11-22,63.078,63.538,62.905,63.446,2514159,0
2005-11-23,63.446,63.545,63.078,63.315,2511846,0
2005-11-25,63.446,63.53,62.956,63.211,902544,0
2005-11-28,63.202,63.524,63.087,63.234,1905844,0
2005-11-29,63.692,64.53,63.655,63.988,2630632,0
2005-11-30,64.071,64.26,63.267,63.53,3242478,0
2005-12-01,63.53,64.087,63.258,63.367,3453128,0
2005-12-02,63.243,63.446,62.834,63.01,2330069,0
2005-12-05,63.01,63.069,62.585,62.741,2448368,0
2005-12-06,63.367,63.734,61.987,62.198,2636356,0
2005-12-07,62.259,62.364,61.593,61.987,2812285,0
2005-12-08,62.382,62.773,61.987,62.561,3138917,0
2005-12-09,62.816,62.825,62.151,62.215,2498318,0
2005-12-12,62.321,62.678,61.848,62.267,2600295,0
2005-12-13,62.346,62.733,61.559,62.643,2922665,0
2005-12-14,62.643,62.888,62.382,62.708,2385988,0
2005-12-15,62.626,62.948,62.102,62.382,2247101,0
2005-12-16,62.585,62.626,61.23,61.403,3973602,0
2005-12-19,61.559,61.748,61.207,61.37,1745996,0
2005-12-20,61.455,62.215,61.411,62.166,2441300,0
2005-12-21,62.503,62.537,62.159,62.242,1929114,0
2005-12-22,62.136,62.275,61.534,61.568,2191421,0
2005-12-23,61.559,61.568,60.696,60.993,1837616,0
2005-12-27,61.066,61.377,60.696,60.774,1570679,0
2005-12-28,60.774,61.018,60.739,60.789,1457497,0
2005-12-29,60.782,61.036,60.356,60.525,1022307,0
2005-12-30,60.459,60.608,59.786,60.074,1549849,0
2006-01-03,61.377,62.127,60.485,62.127,4258328,0
2006-01-04,62.436,62.87,62.321,62.716,3386973,0
2006-01-05,62.382,62.708,62.144,62.242,2031938,0
2006-01-06,62.791,62.843,61.919,62.172,2420835,0
2006-01-09,61.969,62.994,61.962,62.765,1697630,0
2006-01-10,62.708,62.708,61.88,62.337,2499659,0
2006-01-11,62.773,62.931,62.503,62.808,1896463,0
2006-01-12,62.816,62.913,61.903,61.962,1596749,0
2006-01-13,62.151,62.452,61.789,61.979,1892807,0
2006-01-17,61.559,61.675,61.237,61.585,1846511,0
2006-01-18,61.585,61.593,60.976,61.221,2186665,0
2006-01-19,61.288,61.394,60.625,60.655,3014405,0
2006-01-20,60.696,60.802,59.999,60.074,4104939,0
2006-01-23,60.123,61.307,59.901,61.09,2414132,0
2006-01-24,60.905,61.675,60.905,61.477,1865028,0
2006-01-25,61.469,61.707,61.237,61.429,2580191,0
2006-01-26,62.144,62.994,62.066,62.651,2857239,0
2006-01-27,62.791,63.202,62.321,62.382,1670460,0
2006-01-30,62.259,62.39,61.789,62.198,1727600,0
2006-01-31,62.207,62.478,61.763,61.839,2150609,0
2006-02-01,61.839,62.429,61.716,62.321,2054723,0
2006-02-02,62.118,62.215,61.394,61.568,2077995,0
2006-02-03,61.157,61.682,61.15,61.246,2064956,0
2006-02-06,61.429,62.127,61.018,61.763,1761347,0
2006-02-07,61.642,61.796,61.23,61.394,2396100,0
2006-02-08,61.888,62.084,61.184,62.084,1902067,0
2006-02-09,60.819,62.084,60.797,61.814,4223602,0
2006-02-10,61.814,62.051,61.37,61.763,2070074,0
2006-02-13,61.352,61.502,60.959,61.237,2178017,0
2006-02-14,61.446,62.994,61.394,62.503,2858337,0
2006-02-15,64.021,64.021,61.848,62.189,2686919,0
2006-02-16,61.987,62.478,61.716,62.429,1854553,0
2006-02-17,62.382,62.382,61.675,61.822,2002456,0
2006-02-21,61.724,62.337,61.649,62.004,1972973,0
2006-02-22,61.37,62.913,61.23,62.816,3322767,0
2006-02-23,62.321,63.019,62.102,62.834,1829212,0
2006-02-24,63.282,63.662,63.038,63.545,2334452,0
2006-02-27,63.299,63.734,63.282,63.594,1886472,0
2006-02-28,63.594,63.594,62.956,63.234,2740522,0
2006-03-01,63.243,63.422,62.355,62.436,2156087,0
2006-03-02,62.027,62.399,61.903,62.044,1914857,0
2006-03-03,61.602,61.888,61.254,61.339,2435332,0
2006-03-06,61.559,61.848,61.081,61.339,1805085,0
2006-03-07,61.394,61.979,60.942,61.979,2307285,0
2006-03-08,61.888,62.346,61.534,62.181,2162669,0
2006-03-09,62.012,62.429,61.855,62.066,1403523,0
2006-03-10,61.987,62.756,61.805,62.414,1751477,0
2006-03-13,62.304,62.608,61.658,61.773,1651695,0
2006-03-14,61.559,62.741,61.559,62.724,1886229,0
2006-03-15,62.486,63.252,62.39,63.252,1355277,0
2006-03-16,63.252,63.252,62.503,62.685,1530228,0
2006-03-17,63.087,63.096,62.159,62.825,2967743,0
2006-03-20,63.202,63.438,62.922,63.267,1424722,0
2006-03-21,63.299,63.299,62.555,62.592,1080665,0
2006-03-22,61.166,62.87,61.166,62.685,1243677,0
2006-03-23,62.561,62.87,62.027,62.724,1452500,0
2006-03-24,62.66,63.028,62.399,62.529,1085294,0
2006-03-27,62.773,63.708,62.773,63.553,3274641,0
2006-03-28,63.53,63.865,63.038,63.383,2639039,0
2006-03-29,63.39,63.873,63.053,63.446,1870266,0
2006-03-30,63.243,63.925,62.922,62.931,1844560,0
2006-03-31,62.863,63.069,62.181,62.224,1832619,0
2006-04-03,62.251,62.913,61.936,62.058,1596018,0
2006-04-04,62.224,63.119,61.954,62.948,1472239,0
2006-04-05,62.948,63.406,62.8,63.185,1293874,0
2006-04-06,62.749,63.202,62.716,63.053,1702503,0
2006-04-07,63.096,63.481,62.39,62.537,1212855,0
2006-04-10,62.537,62.724,62.224,62.298,1153888,0
2006-04-11,62.291,62.495,61.609,61.822,2065687,0
2006-04-12,61.609,62.02,61.42,61.492,1168263,0
2006-04-13,61.477,61.559,61.036,61.411,1182028,0
2006-04-17,61.352,61.559,60.959,61.09,1475161,0
2006-04-18,61.157,62.346,61.123,62.259,2036326,0
2006-04-19,62.215,62.749,62.012,62.651,1792051,0
2006-04-20,62.275,62.816,62.233,62.749,1492703,0
2006-04-21,63.028,63.038,62.461,62.694,1273894,0
2006-04-24,62.694,62.773,62.151,62.555,1027787,0
2006-04-25,62.555,62.626,62.242,62.364,1180688,0
2006-04-26,62.608,63.786,62.585,63.611,1733935,0
2006-04-27,63.53,64.759,63.34,64.752,2698129,0
2006-04-28,64.759,65.909,64.038,64.128,3241628,0
2006-05-01,64.188,64.931,63.367,63.743,2108940,0
2006-05-02,63.94,64.739,63.832,64.669,2060327,0
2006-05-03,64.227,64.721,63.569,64.496,2396953,0
2006-05-04,63.629,64.389,63.15,63.193,2905730,0
2006-05-05,63.611,64.504,63.299,64.301,1982478,0
2006-05-08,64.021,64.162,63.431,63.506,1970292,0
2006-05-09,63.516,63.67,63.282,63.324,1125620,0
2006-05-10,62.994,64.746,62.994,64.636,1948851,0
2006-05-11,65.253,65.253,63.646,63.768,1474064,0
2006-05-12,63.832,64.188,62.994,63.069,1771337,0
2006-05-15,63.134,64.511,63.134,64.466,2171318,0
2006-05-16,63.202,64.843,63.202,64.119,1127812,0
2006-05-17,63.383,63.9,62.337,62.444,3064966,0
2006-05-18,61.805,63.003,61.805,61.969,1697389,0
2006-05-19,62.166,63.045,61.979,62.98,1958839,0
2006-05-22,62.98,62.98,61.733,62.004,2303628,0
2006-05-23,62.546,62.782,62.004,62.051,1840541,0
2006-05-24,62.259,62.8,61.69,62.172,2338597,0
2006-05-25,62.423,63.038,62.189,62.374,1485031,0
2006-05-26,62.291,62.529,61.903,62.198,1761833,0
2006-05-30,61.578,61.855,61.403,61.585,2285233,0
2006-05-31,61.437,62.503,61.437,62.503,3136238,0
2006-06-01,62.503,63.516,62.461,63.489,1720292,0
2006-06-02,63.39,63.802,63.34,63.802,1714808,0
2006-06-05,63.795,63.802,62.808,62.808,1654258,0
2006-06-06,63.219,63.481,62.414,63.211,2083230,0
2006-06-07,63.524,63.708,62.948,63.019,1674847,0
2006-06-08,63.119,63.734,62.643,63.562,2898300,0
2006-06-09,63.358,63.847,63.127,63.225,1409370,0
2006-06-12,63.219,63.34,62.39,62.39,2184842,0
2006-06-13,62.423,62.643,61.477,61.477,2748567,0
2006-06-14,61.394,61.814,60.416,61.107,3173642,0
2006-06-15,61.107,62.716,60.905,62.561,1896219,0
2006-06-16,62.102,62.577,61.773,62.066,1747825,0
2006-06-19,62.364,62.701,61.477,61.682,1805571,0
2006-06-20,61.805,62.486,61.716,62.166,1826406,0
2006-06-21,62.051,62.939,61.873,62.669,1882939,0
2006-06-22,62.626,62.634,61.707,62.051,1644508,0
2006-06-23,61.773,62.537,61.698,61.873,1338097,0
2006-06-26,61.789,63.185,61.773,63.038,1840661,0
2006-06-27,62.382,63.038,62.189,62.189,1471142,0
2006-06-28,62.189,62.678,61.969,62.561,1835180,0
2006-06-29,62.98,63.956,62.8,63.956,1870756,0
2006-06-30,64.021,64.102,63.768,63.777,1750868,0
2006-07-03,63.832,64.9,63.538,64.892,820549,0
2006-07-05,64.434,64.548,63.406,64.021,1625502,0
2006-07-06,63.94,64.434,63.94,64.11,1491246,0
2006-07-07,64.119,64.128,63.662,63.662,1133415,0
2006-07-10,63.865,64.636,63.865,64.389,1490390,0
2006-07-11,64.389,64.974,63.956,64.892,1270721,0
2006-07-12,64.9,64.9,64.178,64.232,1748922,0
2006-07-13,63.823,64.128,63.087,63.087,2399633,0
2006-07-14,62.956,62.964,62.283,62.791,2184354,0
2006-07-17,62.749,63.315,62.626,63.234,1006709,0
2006-07-18,63.038,63.315,62.267,62.848,1756596,0
2006-07-19,62.848,64.119,62.848,63.497,2885871,0
2006-07-20,63.104,64.137,63.045,63.53,1353083,0
2006-07-21,62.87,64.048,62.87,63.809,1809960,0
2006-07-24,64.102,64.752,63.979,64.621,2018786,0
2006-07-25,64.621,65.089,64.318,64.704,2243197,0
2006-07-26,64.31,64.573,63.948,63.997,2408161,0
2006-07-27,64.389,64.458,63.611,63.62,1245017,0
2006-07-28,64.064,64.9,64.064,64.606,1298257,0
2006-07-31,64.35,64.599,64.038,64.548,1553866,0
2006-08-01,64.678,64.752,64.048,64.365,2252949,0
2006-08-02,64.31,65.047,64.102,64.25,2463596,0
2006-08-03,61.559,61.649,60.302,60.459,9641543,0
2006-08-04,60.459,60.985,59.245,59.392,4685720,0
2006-08-07,58.687,59.507,58.679,59.146,4203746,0
2006-08-08,60.494,60.494,59.024,59.024,3916581,0
2006-08-09,59.409,59.729,58.9,59.055,3590555,0
2006-08-10,59.138,59.383,59.039,59.335,2643543,0
2006-08-11,58.966,59.892,58.966,59.507,2362598,0
2006-08-14,60.041,60.319,59.055,59.063,2896594,0
2006-08-15,59.196,59.795,59.063,59.589,3560222,0
2006-08-16,59.91,60.093,59.196,59.442,2695081,0
2006-08-17,59.392,59.689,58.661,59.171,3377104,0
2006-08-18,59.203,59.984,59.129,59.901,1836275,0
2006-08-21,59.91,60.138,59.705,59.828,1453353,0
2006-08-22,59.852,59.852,58.728,58.993,2365642,0
2006-08-23,59.055,59.237,58.728,59.081,1897558,0
2006-08-24,59.672,59.876,59.294,59.753,2287426,0
2006-08-25,59.55,60.27,59.533,59.828,1600771,0
2006-08-28,59.828,60.765,59.777,60.511,1398406,0
2006-08-29,60.386,60.625,60.239,60.532,1784251,0
2006-08-30,60.532,60.643,59.828,59.944,1833474,0
2006-08-31,59.918,60.574,59.868,60.256,1918757,0
2006-09-01,60.451,60.451,59.804,60.041,1283759,0
2006-09-05,59.828,59.96,59.589,59.777,1752090,0
2006-09-06,59.744,59.835,58.835,59.179,2380505,0
2006-09-07,59.138,59.138,58.504,58.661,2476755,0
2006-09-08,59.467,59.467,58.9,59.098,3252105,0
2006-09-11,58.893,60.574,58.852,59.96,2937411,0
2006-09-12,60.371,60.371,59.786,59.991,2381726,0
2006-09-13,59.835,60.032,59.589,59.753,2300096,0
2006-09-14,59.835,60.131,59.77,59.918,2109062,0
2006-09-15,60.468,60.985,60.468,60.688,4310592,0
2006-09-18,61.028,61.028,60.214,60.65,2343469,0
2006-09-19,60.819,60.819,60.247,60.518,1858206,0
2006-09-20,60.655,61.526,60.494,61.477,3168283,0
2006-09-21,61.559,61.805,60.935,61.207,2969818,0
2006-09-22,61.307,61.962,61.207,61.682,3332027,0
2006-09-25,62.189,62.897,61.969,62.452,3133682,0
2006-09-26,62.051,62.577,61.822,61.839,3328249,0
2006-09-27,61.848,62.267,61.602,62.136,2863943,0
2006-09-28,62.444,63.141,62.172,63.134,2904026,0
2006-09-29,62.791,62.939,62.513,62.585,1824945,0
2006-10-02,62.585,62.678,62.151,62.634,1704208,0
2006-10-03,62.364,62.782,62.291,62.407,3010142,0
2006-10-04,62.382,63.375,62.275,63.332,2883312,0
2006-10-05,63.175,63.743,62.972,63.734,2494787,0
2006-10-06,63.446,63.629,63.185,63.516,1567632,0
2006-10-09,63.159,63.545,63.112,63.422,1871121,0
2006-10-10,63.39,63.524,62.791,63.096,1239166,0
2006-10-11,62.905,63.717,62.678,63.717,1946658,0
2006-10-12,63.611,64.021,63.375,63.438,2504290,0
2006-10-13,63.34,64.269,63.243,63.847,2391106,0
2006-10-16,63.62,63.956,63.422,63.569,1412658,0
2006-10-17,63.324,63.809,63.062,63.655,2009035,0
2006-10-18,63.856,64.407,63.809,64.38,2158160,0
2006-10-19,64.056,64.35,63.67,63.956,1969317,0
2006-10-20,64.087,64.425,63.275,63.413,2081770,0
2006-10-23,63.422,64.048,63.275,63.918,1356373,0
2006-10-24,63.795,63.932,63.375,63.629,1461152,0
2006-10-25,64.006,64.389,63.629,64.318,2127459,0
2006-10-26,64.434,64.721,64.048,64.53,1629157,0
2006-10-27,64.328,64.328,63.602,63.678,1824093,0
2006-10-30,63.684,64.21,63.506,63.646,1708230,0
2006-10-31,63.655,64.021,62.825,63.141,2509651,0
2006-11-01,63.324,63.383,62.52,62.643,2828488,0
2006-11-02,64.21,64.818,63.367,64.782,3686319,0
2006-11-03,65.095,65.375,64.241,64.443,2354555,0
2006-11-06,64.359,65.186,64.359,65.055,1855647,0
2006-11-07,64.843,65.271,64.835,65.203,1438369,0
2006-11-08,65.203,65.294,64.606,65.089,1370387,0
2006-11-09,64.974,65.089,64.079,64.102,1961277,0
2006-11-10,64.188,64.746,63.956,64.048,1896706,0
2006-11-13,64.241,65.203,64.203,65.047,1558982,0
2006-11-14,65.457,65.457,64.66,65.319,1731985,0
2006-11-15,65.375,66.853,65.375,66.485,3962148,0
2006-11-16,66.935,67.511,66.739,67.428,2239179,0
2006-11-17,67.139,67.372,66.895,66.927,1515000,0
2006-11-20,66.649,67.06,66.623,66.853,2863698,0
2006-11-21,66.811,66.944,66.223,66.253,2124289,0
2006-11-22,65.682,66.253,65.589,66.049,1481619,0
2006-11-24,65.674,66.155,65.674,65.901,401565,0
2006-11-27,65.589,65.813,64.949,65.055,2170707,0
2006-11-28,64.967,65.805,64.967,65.474,2311304,0
2006-11-29,65.682,65.852,65.334,65.852,1716269,0
2006-11-30,65.852,67.123,65.821,66.878,2664743,0
2006-12-01,66.82,67.193,66.485,67.193,3081416,0
2006-12-04,67.307,67.576,66.82,67.503,1969197,0
2006-12-05,67.495,69.93,67.41,69.178,6586324,0
2006-12-06,70.176,71.351,70.077,71.072,9204039,0
2006-12-07,71.072,71.556,70.681,71.278,3592750,0
2006-12-08,71.047,71.08,70.349,70.786,5059384,0
2006-12-11,71.056,71.122,70.635,70.842,2133306,0
2006-12-12,71.047,71.368,70.767,71.138,3560464,0
2006-12-13,71.161,71.342,70.557,70.663,2715792,0
2006-12-14,70.877,71.064,70.426,70.786,2244540,0
2006-12-15,70.786,71.13,70.557,70.626,2824222,0
2006-12-18,70.833,71.047,70.063,70.121,2641962,0
2006-12-19,70.59,70.842,70.457,70.842,3180465,0
2006-12-20,70.975,70.982,70.61,70.868,1599918,0
2006-12-21,71.064,71.072,70.021,70.021,2070318,0
2006-12-22,70.54,70.59,69.915,70.094,2010861,0
2006-12-26,70.176,70.626,70.094,70.549,1495139,0
2006-12-27,70.958,70.982,70.487,70.719,1021816,0
2006-12-28,70.418,70.833,70.418,70.514,860754,0
2006-12-29,70.341,70.744,70.302,70.472,966991,0
2007-01-03,70.565,71.492,70.365,70.795,2695081,0
2007-01-04,70.795,70.907,70.17,70.504,2345174,0
2007-01-05,70.236,70.786,70.217,70.333,1831889,0
2007-01-08,70.209,70.877,70.077,70.767,1860275,0
2007-01-09,70.999,71.244,70.13,70.487,2469933,0
2007-01-10,70.365,71.509,70.27,71.359,3014771,0
2007-01-11,71.293,72.155,71.293,72.051,2669127,0
2007-01-12,72.067,72.189,71.492,71.966,1450427,0
2007-01-16,72.059,72.871,71.851,72.73,2576052,0
2007-01-17,72.64,72.64,71.99,72.214,1950190,0
2007-01-18,72.616,72.64,72.122,72.271,1952745,0
2007-01-19,72.624,72.836,72.106,72.689,2154384,0
2007-01-22,72.522,72.689,72.164,72.377,1345656,0
2007-01-23,72.214,72.401,71.836,72.36,1490877,0
2007-01-24,72.354,72.836,72.33,72.78,1616730,0
2007-01-25,72.64,72.68,71.738,71.875,1836761,0
2007-01-26,71.884,72.532,71.624,72.189,1458834,0
2007-01-29,72.228,73.043,72.148,72.36,2386962,0
2007-01-30,72.624,73.05,72.584,73.029,2492226,0
2007-01-31,72.6,73.322,72.392,73.159,2313742,0
2007-02-01,73.159,73.893,73.09,73.878,2548760,0
2007-02-02,73.871,74.445,73.816,74.143,2242591,0
2007-02-05,74.234,74.234,73.568,73.753,1742832,0
2007-02-06,73.683,74.165,73.47,73.649,2086524,0
2007-02-07,73.584,74.173,73.584,74.173,2683873,0
2007-02-08,75.103,76.194,74.846,75.629,6486908,0
2007-02-09,76.085,76.129,74.521,74.963,3067525,0
2007-02-12,74.956,75.228,74.382,74.732,1895780,0
2007-02-13,74.521,75.299,74.487,75.29,1800169,0
2007-02-14,75.29,76.129,75.103,75.965,2395316,0
2007-02-15,75.512,75.637,75.142,75.382,1798143,0
2007-02-16,75.02,76.085,74.923,75.931,3377104,0
2007-02-20,75.931,76.547,75.604,76.417,2917305,0
2007-02-21,75.843,76.399,75.843,76.03,2246976,0
2007-02-22,75.923,76.357,75.784,76.077,1836885,0
2007-02-23,75.899,76.12,75.637,75.883,1735274,0
2007-02-26,75.883,76.112,75.423,75.816,1728856,0
2007-02-27,75.726,75.806,73.692,74.042,4103599,0
2007-02-28,74.042,74.854,73.987,74.643,3637950,0
2007-03-01,74.652,74.652,73.281,74.182,3781719,0
2007-03-02,74.051,74.46,73.733,73.797,2136349,0
2007-03-05,73.657,73.972,73.237,73.281,2960071,0
2007-03-06,73.281,73.816,73.281,73.667,2938561,0
2007-03-07,73.47,74.033,73.337,73.51,2638184,0
2007-03-08,73.871,74.406,73.753,74.111,1913763,0
2007-03-09,74.312,74.521,73.884,74.126,2265008,0
2007-03-12,73.797,74.156,73.254,74.009,1826528,0
2007-03-13,73.692,73.816,72.059,72.155,5149054,0
2007-03-14,72.228,72.967,71.556,72.771,4182304,0
2007-03-15,72.721,73.438,72.632,73.174,2070318,0
2007-03-16,73.345,73.739,72.417,72.765,4704361,0
2007-03-19,73.412,73.833,73.174,73.7,2451292,0
2007-03-20,73.788,74.208,73.337,74.042,3151302,0
2007-03-21,74.002,75.159,73.856,74.807,3310828,0
2007-03-22,74.807,74.938,74.373,74.724,2363548,0
2007-03-23,74.521,75.185,74.453,74.881,2033354,0
2007-03-26,74.881,75.012,74.288,74.732,2445078,0
2007-03-27,74.406,74.732,74.103,74.366,2115327,0
2007-03-28,73.824,74.312,73.518,73.849,3210801,0
2007-03-29,74.024,74.296,73.518,73.964,2264900,0
2007-03-30,74.103,74.592,73.561,74.087,2333479,0
2007-04-02,74.199,74.312,73.771,74.042,2207991,0
2007-04-03,74.251,75.054,74.251,75.029,2584454,0
2007-04-04,75.046,75.21,74.627,75.193,1889518,0
2007-04-05,75.193,75.423,74.971,75.236,896695,0
2007-04-09,75.439,75.464,75.062,75.249,1103691,0
2007-04-10,75.193,75.659,75.11,75.21,1403765,0
2007-04-11,75.308,75.562,74.838,74.978,2079235,0
2007-04-12,74.732,75.571,74.699,75.499,1634533,0
2007-04-13,75.792,75.792,75.281,75.571,1496742,0
2007-04-16,75.562,76.332,75.473,76.332,6675381,0
2007-04-17,76.357,76.721,76.217,76.522,3279044,0
2007-04-18,76.425,77.262,76.129,77.123,3473645,0
2007-04-19,76.441,76.992,76.417,76.869,3363703,0
2007-04-20,77.177,78.246,77.139,77.342,2982077,0
2007-04-23,77.177,77.525,77.008,77.054,2388995,0
2007-04-24,77.032,77.393,76.678,77.221,2666207,0
2007-04-25,77.77,78.657,77.278,78.583,4470513,0
2007-04-26,77.844,78.672,77.844,78.311,4132864,0
2007-04-27,78.32,78.517,78.032,78.345,1850382,0
2007-04-30,78.55,78.704,77.974,77.974,2860070,0
2007-05-01,78.368,78.583,77.541,77.983,2553982,0
2007-05-02,78.246,79.739,78.229,79.453,4345680,0
2007-05-03,80.446,81.799,80.2,81.791,10374091,0
2007-05-04,81.956,82.695,81.956,82.581,5390873,0
2007-05-07,82.777,83.106,82.408,83.106,3668899,0
2007-05-08,82.581,83.106,82.227,82.916,3642581,0
2007-05-09,82.983,83.399,82.595,83.399,3795483,0
2007-05-10,83.243,83.653,82.966,83.32,5296157,0
2007-05-11,83.493,84.065,83.171,83.949,4913425,0
2007-05-14,83.721,83.949,83.335,83.539,5242011,0
2007-05-15,83.634,84.058,83.074,83.259,4899622,0
2007-05-16,83.475,83.662,82.998,83.653,2842472,0
2007-05-17,83.712,84.089,83.302,83.966,2879414,0
2007-05-18,84.089,84.608,83.859,84.476,2455069,0
2007-05-21,84.469,84.722,84.22,84.681,1993440,0
2007-05-22,84.681,84.763,84.115,84.313,3110046,0
2007-05-23,84.32,84.418,83.128,83.188,3390994,0
2007-05-24,83.144,83.376,82.176,82.332,3892949,0
2007-05-25,82.277,82.645,82.145,82.383,2171439,0
2007-05-29,82.284,83.45,82.219,83.335,3188506,0
2007-05-30,82.859,83.598,82.67,83.5,3512097,0
2007-05-31,84.132,84.476,83.687,83.739,4070702,0
2007-06-01,84.157,84.173,83.302,83.416,2164252,0
2007-06-04,83.022,83.286,82.613,82.695,2313620,0
2007-06-05,82.859,83.091,82.442,82.547,2121486,0
2007-06-06,82.695,82.777,81.563,81.635,2459693,0
2007-06-07,81.24,81.489,79.93,80.019,4241123,0
2007-06-08,80.019,81.373,79.968,81.331,3569642,0
2007-06-11,81.331,82.219,80.921,81.66,2468105,0
2007-06-12,81.08,81.871,80.455,80.733,3150128,0
2007-06-13,81.668,82.777,81.012,82.745,4177916,0
2007-06-14,82.745,83.407,82.531,82.712,2642205,0
2007-06-15,83.369,84.476,83.369,83.467,3710562,0
2007-06-18,83.924,84.097,83.426,83.853,2082381,0
2007-06-19,83.73,84.469,83.546,84.385,2129286,0
2007-06-20,84.541,84.541,82.309,82.368,2949224,0
2007-06-21,81.652,81.809,80.847,81.678,4027743,0
2007-06-22,81.537,81.603,79.764,79.823,3964215,0
2007-06-25,79.829,81.373,79.206,79.649,3219938,0
2007-06-26,80.233,80.437,79.42,79.503,2399756,0
2007-06-27,79.338,80.798,78.92,80.798,3386850,0
2007-06-28,80.494,80.847,79.995,80.363,2264380,0
2007-06-29,80.569,80.881,79.321,79.808,2144201,0
2007-07-02,80.363,80.98,79.922,80.921,1527059,0
2007-07-03,80.955,81.34,80.61,81.019,734292,0
2007-07-05,81.003,81.233,80.027,80.117,1726991,0
2007-07-06,80.109,80.478,79.773,80.331,1530351,0
2007-07-09,80.281,80.455,79.649,79.913,1768596,0
2007-07-10,79.245,79.37,77.727,77.753,3248443,0
2007-07-11,77.36,79.003,77.36,78.778,3040965,0
2007-07-12,78.788,79.42,78.633,79.245,2716889,0
2007-07-13,79.503,80.044,79.099,79.658,2122342,0
2007-07-16,79.338,80.135,79.245,79.716,1452622,0
2007-07-17,79.658,79.995,78.959,78.975,2080796,0
2007-07-18,78.863,78.967,77.622,78.617,3292092,0
2007-07-19,78.796,79.379,78.672,79.264,2780854,0
2007-07-20,79.264,79.264,77.49,77.672,3285968,0
2007-07-23,78.263,79.124,78.106,78.951,2628925,0
2007-07-24,78.115,78.287,77.023,77.286,3922646,0
2007-07-25,77.475,78.024,75.866,76.9,4788634,0
2007-07-26,75.866,76.473,74.199,75.193,5525394,0
2007-07-27,75.142,75.455,73.675,73.675,4246858,0
2007-07-30,73.675,74.118,72.765,73.475,5023599,0
2007-07-31,74.242,75.21,72.749,72.749,4759358,0
2007-08-01,72.749,73.035,70.055,72.228,6795966,0
2007-08-02,73.281,73.807,71.606,73.421,6923911,0
2007-08-03,73.058,73.657,69.784,69.915,5381516,0
2007-08-06,70.244,71.377,68.715,71.377,9962669,0
2007-08-07,70.635,72.024,69.973,71.022,5042348,0
2007-08-08,71.409,77.079,71.409,74.274,9586428,0
2007-08-09,73.05,73.299,71.178,71.178,8285077,0
2007-08-10,70.48,73.182,67.618,71.138,7154831,0
2007-08-13,71.657,72.967,71.615,71.884,3447036,0
2007-08-14,71.884,72.853,69.358,69.684,3454125,0
2007-08-15,68.741,71.03,68.635,69.178,4906100,0
2007-08-16,68.389,70.077,66.985,69.438,6975669,0
2007-08-17,72.172,74.414,71.409,73.995,6056472,0
2007-08-20,73.995,74.74,71.518,72.493,3837757,0
2007-08-21,72.648,73.733,72.567,73.254,4499560,0
2007-08-22,74.274,74.699,73.353,73.733,4435838,0
2007-08-23,74.033,74.266,72.172,72.377,3421452,0
2007-08-24,72.64,74.469,71.952,74.436,3002101,0
2007-08-27,74.421,75.359,73.807,73.807,2691567,0
2007-08-28,73.807,73.902,70.572,70.759,3621990,0
2007-08-29,71.426,73.771,71.097,73.739,3310582,0
2007-08-30,72.721,73.345,72.304,72.632,2676316,0
2007-08-31,73.746,74.134,72.435,73.692,2539501,0
2007-09-04,73.667,74.373,72.975,73.893,1920219,0
2007-09-05,72.898,73.322,71.432,72.515,2869423,0
2007-09-06,72.36,72.994,71.483,71.787,1627455,0
2007-09-07,71.056,71.868,70.302,70.94,3550474,0
2007-09-10,71.122,71.695,69.973,70.802,1950433,0
2007-09-11,70.767,72.112,70.59,71.868,2751734,0
2007-09-12,71.589,72.609,71.261,72.338,2455067,0
2007-09-13,73.058,75.037,73.058,74.749,3244063,0
2007-09-14,74.406,75.512,74.002,75.299,2582751,0
2007-09-17,74.978,75.168,74.051,74.495,2477000,0
2007-09-18,74.715,78.139,74.436,78.139,3949917,0
2007-09-19,78.492,79.15,77.457,77.952,2600661,0
2007-09-20,77.788,78.303,76.721,76.826,1958736,0
2007-09-21,77.449,78.097,76.425,77.92,3209340,0
2007-09-24,77.432,77.935,75.455,75.702,3396965,0
2007-09-25,75.562,75.718,74.793,75.521,2817643,0
2007-09-26,75.586,77.85,75.507,77.425,2845665,0
2007-09-27,77.49,79.879,77.278,79.453,4761744,0
2007-09-28,79.536,80.372,79.379,80.092,2820203,0
2007-10-01,79.968,82.654,79.904,82.184,4295484,0
2007-10-02,82.069,82.078,80.847,81.324,2456339,0
2007-10-03,80.93,81.257,80.29,80.61,1950556,0
2007-10-04,80.948,81.257,80.233,80.684,1302157,0
2007-10-05,81.292,82.078,80.593,81.75,1821414,0
2007-10-08,81.871,81.871,80.593,80.856,1535469,0
2007-10-09,81.24,81.733,80.421,81.733,2082744,0
2007-10-10,81.726,82.192,81.185,82.069,2560941,0
2007-10-11,82.284,83.268,81.719,82.719,4742703,0
2007-10-12,82.703,83.091,82.323,82.975,2499511,0
2007-10-15,82.9,82.99,80.191,81.012,3465555,0
2007-10-16,81.019,81.266,80.494,80.815,2556311,0
2007-10-17,81.349,81.932,79.206,80.478,2347247,0
2007-10-18,80.142,81.275,79.87,80.724,2166199,0
2007-10-19,80.331,80.478,77.893,78.696,4101528,0
2007-10-22,77.804,80.339,77.804,79.641,2351632,0
2007-10-23,80.406,80.406,78.741,79.799,1672287,0
2007-10-24,79.245,79.781,76.03,78.311,4914105,0
2007-10-25,78.64,79.616,76.966,78.476,3777207,0
2007-10-26,79.616,80.715,77.912,80.43,2514159,0
2007-10-29,80.511,80.511,78.329,79.025,2711284,0
2007-10-30,78.608,79.584,78.329,78.329,1685688,0
2007-10-31,78.657,79.518,77.893,79.387,2577268,0
2007-11-01,79.625,81.611,77.704,80.469,6598869,0
2007-11-02,81.193,81.446,78.385,79.675,4929898,0
2007-11-05,78.796,79.19,77.508,78.368,3607222,0
2007-11-06,78.303,78.811,77.779,78.811,3212265,0
2007-11-07,77.402,78.303,75.629,76.226,5308898,0
2007-11-08,76.598,77.943,75.579,77.656,5255882,0
2007-11-09,76.783,78.05,75.481,76.619,3103969,0
2007-11-12,76.332,79.609,76.332,77.681,3530930,0
2007-11-13,78.657,79.808,77.696,79.675,3288045,0
2007-11-14,80.297,82.867,80.297,81.579,5879813,0
2007-11-15,81.159,81.48,79.19,79.888,3922189,0
2007-11-16,81.767,81.767,79.106,80.215,3521111,0
2007-11-19,79.87,79.986,77.779,78.156,3921395,0
2007-11-20,78.434,79.625,76.844,78.181,4888117,0
2007-11-21,76.627,77.146,74.956,75.579,3468847,0
2007-11-23,76.226,77.278,75.768,77.046,1179653,0
2007-11-26,75.528,76.853,73.254,73.43,4833405,0
2007-11-27,74.495,75.536,74.002,75.317,4400271,0
2007-11-28,76.039,78.263,75.512,77.466,4819296,0
2007-11-29,76.751,77.115,75.586,76.582,4184819,0
2007-11-30,77.656,78.64,76.8,77.271,4509391,0
2007-12-03,77.565,77.565,75.834,76.555,2799398,0
2007-12-04,75.947,78.19,75.333,76.958,5604373,0
2007-12-05,77.828,79.93,77.656,79.616,6048445,0
2007-12-06,79.592,80.693,78.92,80.494,2802012,0
2007-12-07,78.895,80.126,78.476,79.215,7085976,0
2007-12-10,79.281,80.135,78.887,79.73,2665889,0
2007-12-11,79.699,80.151,76.425,76.678,5324938,0
2007-12-12,78.556,78.887,76.746,77.821,4867090,0
2007-12-13,77.132,78.147,75.857,78.032,3797622,0
2007-12-14,78.024,78.41,76.958,76.958,2685222,0
2007-12-17,76.473,77.098,75.579,75.883,3446096,0
2007-12-18,76.931,77.098,74.914,76.425,2814112,0
2007-12-19,77.038,77.893,75.726,76.178,2146067,0
2007-12-20,76.791,77.565,74.406,75.423,3343966,0
2007-12-21,76.464,76.958,75.798,76.817,3839109,0
2007-12-24,77.17,78.385,76.949,78.229,1088698,0
2007-12-26,78.082,78.263,77.139,78.164,1499392,0
2007-12-27,77.958,77.958,75.998,76.085,2231542,0
2007-12-28,76.876,77.246,75.883,76.217,1536304,0
2007-12-31,76.006,76.966,75.395,76.366,2151612,0
2008-01-02,76.339,76.45,74.165,74.732,3583260,0
2008-01-03,75.054,75.543,74.182,74.938,1978030,0
2008-01-04,74.382,74.824,73.667,74.242,3335472,0
2008-01-07,74.554,74.923,73.762,74.428,3533520,0
2008-01-08,74.793,75.185,71.409,71.702,6275352,0
2008-01-09,71.589,73.043,70.681,72.905,4987397,0
2008-01-10,72.304,75.947,71.564,74.824,6004422,0
2008-01-11,73.995,76.285,73.692,74.987,4162211,0
2008-01-14,75.29,75.512,74.242,74.863,2360265,0
2008-01-15,73.878,74.699,72.88,73.254,4147730,0
2008-01-16,73.043,73.254,69.595,71.525,7247842,0
2008-01-17,71.884,72.148,68.166,69.193,8009652,0
2008-01-18,69.684,69.999,65.113,65.664,10541275,0
2008-01-22,62.364,67.863,61.962,65.909,9519995,0
2008-01-23,64.102,66.697,62.626,66.147,9943107,0
2008-01-24,66.523,66.697,65.433,66.532,4639279,0
2008-01-25,67.68,67.953,64.752,65.155,4386457,0
2008-01-28,65.375,68.004,64.66,67.929,4643783,0
2008-01-29,68.494,69.193,67.839,69.053,4032056,0
2008-01-30,68.89,70.681,66.992,67.387,4758662,0
2008-01-31,67.38,70.193,65.876,69.004,5180373,0
2008-02-01,68.947,70.495,68.537,70.005,3251088,0
2008-02-04,69.728,69.851,68.511,69.019,2349328,0
2008-02-05,67.585,67.609,64.169,64.169,7692796,0
2008-02-06,65.031,65.031,62.561,63.53,7715514,0
2008-02-07,59.967,61.602,56.677,58.597,20024713,0
2008-02-08,58.391,59.507,58.324,58.993,6132065,0
2008-02-11,59.015,59.015,54.798,55.287,9306472,0
2008-02-12,55.549,57.644,54.746,56.66,8716137,0
2008-02-13,57.219,58.86,56.677,58.539,6240031,0
2008-02-14,58.137,59.49,57.882,57.964,6301548,0
2008-02-15,57.677,59.015,56.971,58.775,4904180,0
2008-02-19,59.343,59.581,57.628,58.146,6972655,0
2008-02-20,57.38,59.245,56.732,58.885,5364762,0
2008-02-21,59.203,60.443,58.966,59.383,4615051,0
2008-02-22,59.844,60.401,58.556,60.319,4735634,0
2008-02-25,60.525,61.733,59.814,61.361,5312032,0
2008-02-26,61.028,62.275,60.844,61.945,4613126,0
2008-02-27,61.446,64.064,60.739,63.594,6486394,0
2008-02-28,62.224,63.003,61.568,61.69,3522653,0
2008-02-29,60.888,61.199,59.631,59.892,5526869,0
2008-03-03,59.705,59.918,57.366,58.993,6122068,0
2008-03-04,58.324,58.86,57.398,58.728,5531306,0
2008-03-05,58.993,59.761,57.826,58.504,5219971,0
2008-03-06,58.038,58.26,56.215,56.479,4939909,0
2008-03-07,55.815,57.964,55.329,56.815,4786042,0
2008-03-10,56.979,57.423,55.593,55.666,4423702,0
2008-03-11,57.456,59.828,57.265,59.705,7084372,0
2008-03-12,59.786,61.01,58.072,58.104,4536427,0
2008-03-13,57.636,58.556,56.52,58.137,5637383,0
2008-03-14,58.654,58.654,55.829,56.373,5397004,0
2008-03-17,54.994,56.93,53.894,56.461,6594125,0
2008-03-18,57.423,59.631,56.996,59.631,5767870,0
2008-03-19,60.041,60.782,58.661,58.661,5131968,0
2008-03-20,58.924,62.513,58.661,62.461,6680343,0
2008-03-24,62.592,65.813,62.592,64.094,5724804,0
2008-03-25,63.988,64.064,62.39,63.349,2724838,0
2008-03-26,62.741,63.252,61.773,62.561,3538892,0
2008-03-27,62.592,63.446,61.969,62.242,3368583,0
2008-03-28,62.503,63.267,61.707,61.928,2703201,0
2008-03-31,61.789,65.001,61.666,64.227,6155428,0
2008-04-01,64.425,66.516,64.425,66.377,6248787,0
2008-04-02,66.485,67,65.646,65.926,4257176,0
2008-04-03,65.821,66.895,65.195,66.705,3882325,0
2008-04-04,68.782,68.833,66.302,66.886,3923631,0
2008-04-07,67.247,68.059,66.952,67.477,2666825,0
2008-04-08,67.131,67.419,66.024,66.6,2672879,0
2008-04-09,66.764,67.075,65.334,65.449,2931713,0
2008-04-10,65.326,65.787,64.613,65.302,3900148,0
2008-04-11,64.792,65.253,63.882,64.006,3264119,0
2008-04-14,64.102,64.102,62.151,62.452,4696653,0
2008-04-15,62.741,63.454,61.864,62.66,4227323,0
2008-04-16,63.315,63.759,62.685,63.422,4240522,0
2008-04-17,63.069,63.759,62.382,63.234,3880551,0
2008-04-18,64.843,65.664,63.809,64.087,5131881,0
2008-04-21,63.856,63.909,63.134,63.472,2136140,0
2008-04-22,63.069,63.602,62.189,62.52,2822796,0
2008-04-23,62.834,62.834,61.214,61.455,3447004,0
2008-04-24,61.675,62.617,61.107,62.224,4621850,0
2008-04-25,62.617,63.193,61.88,62.495,3210817,0
2008-04-28,62.242,63.062,61.864,62.172,3749457,0
2008-04-29,62.215,63.141,61.919,62.058,4174844,0
2008-04-30,62.561,63.53,61.666,62.144,4329724,0
2008-05-01,60.756,64.188,60.409,63.431,6645850,0
2008-05-02,64.425,64.991,63.332,63.751,4598214,0
2008-05-05,63.175,64.038,62.495,63.104,2928674,0
2008-05-06,62.708,63.219,61.585,62.749,3587505,0
2008-05-07,62.486,63.267,61.873,62.051,1555146,0
2008-05-08,60.898,61.307,59.524,59.655,4277894,0
2008-05-09,59.303,60.539,59.098,59.49,4812204,0
2008-05-12,59.541,61.888,59.541,61.748,3598431,0
2008-05-13,62.035,62.035,60.286,60.625,4116467,0
2008-05-14,61.028,62.291,60.625,61.534,4109398,0
2008-05-15,61.455,62.782,61.298,62.756,3178755,0
2008-05-16,62.987,63.019,61.541,61.805,2892909,0
2008-05-19,61.763,62.98,61.502,62.694,4346726,0
2008-05-20,62.374,62.782,61.789,61.936,4199059,0
2008-05-21,62.166,62.304,60.409,60.608,4054687,0
2008-05-22,60.256,61.748,59.976,61.463,3496991,0
2008-05-23,61.288,61.316,60.739,60.905,3256024,0
2008-05-27,60.739,61.954,60.739,61.492,3877141,0
2008-05-28,61.773,61.88,60.65,60.912,3581182,0
2008-05-29,61.099,62.555,60.679,62.267,2938431,0
2008-05-30,63.019,63.019,60.928,61.316,3238695,0
2008-06-02,61.325,61.477,59.926,60.205,2969725,0
2008-06-03,60.302,61.193,60.032,60.928,3016195,0
2008-06-04,60.828,61.724,60.625,61.132,3520624,0
2008-06-05,61.237,61.919,60.739,61.519,3149489,0
2008-06-06,60.565,61.066,58.645,58.792,4433378,0
2008-06-09,58.94,59.639,57.612,57.906,3496349,0
2008-06-10,57.553,58.906,57.456,58.366,3838402,0
2008-06-11,58.146,58.539,55.764,55.921,5077257,0
2008-06-12,56.109,57.906,56.109,56.912,4773829,0
2008-06-13,57.249,58.333,57.036,58.324,3703498,0
2008-06-16,57.766,58.62,57.423,57.915,3346085,0
2008-06-17,58.129,59.212,56.947,56.947,4653738,0
2008-06-18,56.643,57.372,55.444,56.701,6403286,0
2008-06-19,56.634,57.76,55.93,57.587,4305636,0
2008-06-20,57.372,57.423,55.487,55.593,5868265,0
2008-06-23,55.764,56.109,54.132,54.188,4455763,0
2008-06-24,53.992,55.642,53.885,55.052,3747640,0
2008-06-25,55.147,57.004,55.108,55.955,4324410,0
2008-06-26,55.215,55.815,53.211,53.385,6740023,0
2008-06-27,53.416,53.958,52.22,52.334,5870559,0
2008-06-30,52.318,52.473,48.508,49.035,11507228,0
2008-07-01,48.477,50.841,48.255,50.772,8208020,0
2008-07-02,50.772,51.988,50.274,50.61,7875209,0
2008-07-03,51.012,51.603,49.97,50.036,2695286,0
2008-07-07,50.15,51.152,48.354,48.681,4864209,0
2008-07-08,48.624,52.143,48.18,51.932,6633260,0
2008-07-09,52.097,52.292,49.222,49.501,5098645,0
2008-07-10,49.403,49.494,47.45,48.402,5844222,0
2008-07-11,47.935,48.576,46.292,47.27,6980825,0
2008-07-14,47.944,48.583,46.786,47.048,5983718,0
2008-07-15,46.605,47.573,44.899,46.021,7385802,0
2008-07-16,46.432,49.393,45.652,49.322,6643688,0
2008-07-17,50.881,51.733,49.28,50.781,7236084,0
2008-07-18,50.937,51.235,48.015,50.617,5601450,0
2008-07-21,50.51,51.562,50.051,50.528,4772598,0
2008-07-22,50.406,54.951,49.635,54.681,8077536,0
2008-07-23,54.861,56.609,53.304,56.406,8630614,0
2008-07-24,55.799,56.364,53.122,53.442,5481969,0
2008-07-25,54.034,54.034,51.751,52.843,4029258,0
2008-07-28,52.143,53.746,50.422,50.709,4192950,0
2008-07-29,50.741,54.459,50.431,54.459,5893449,0
2008-07-30,55.305,56.57,51.974,54.73,9637784,0
2008-07-31,53.73,58.931,53.538,56.609,10608762,0
2008-08-01,56.634,57.308,55.419,56.882,4519722,0
2008-08-04,56.686,58.038,55.993,57.159,2778217,0
2008-08-05,58.269,60.328,57.774,60.223,4432289,0
2008-08-06,60.214,60.214,58.826,59.984,3135235,0
2008-08-07,59.008,61.332,58.556,59.828,7063315,0
2008-08-08,59.991,62.291,59.581,61.928,4604014,0
2008-08-11,61.42,63.104,60.664,61.936,4324654,0
2008-08-12,61.06,62.321,59.738,59.953,4838607,0
2008-08-13,59.311,59.868,57.497,58.581,5239630,0
2008-08-14,58.12,60.138,57.203,59.203,4000478,0
2008-08-15,59.294,60.722,57.652,60.532,3941118,0
2008-08-18,59.991,60.912,58.885,59.146,2853331,0
2008-08-19,58.293,58.408,56.996,57.203,4559558,0
2008-08-20,56.839,58.287,56.625,58.095,3516668,0
2008-08-21,57.423,58.8,56.643,58.177,3105874,0
2008-08-22,58.72,59.859,58.302,59.171,3755075,0
2008-08-25,58.565,58.565,57.389,57.389,2417202,0
2008-08-26,57.176,58.055,56.707,57.8,2401668,0
2008-08-27,57.652,58.957,57.326,58.957,2398528,0
2008-08-28,59.098,61.254,59.024,61.175,3577273,0
2008-08-29,60.789,61.609,60.277,60.504,2596391,0
2008-09-02,61.987,64.564,61.987,63.562,7043256,0
2008-09-03,63.847,65.638,62.529,65.253,8039585,0
2008-09-04,65.095,65.095,62.956,63.168,5980763,0
2008-09-05,62.537,64.628,61.578,64.628,5724764,0
2008-09-08,69.308,71.579,67.419,69.701,12378715,0
2008-09-09,69.275,70.176,65.466,65.499,10348834,0
2008-09-10,65.77,67.216,64.137,65.481,6462078,0
2008-09-11,65.481,67.716,63.324,67.52,7440169,0
2008-09-12,67.247,67.247,65.402,66.147,7895269,0
2008-09-15,63.038,65.646,59.541,59.541,12161392,0
2008-09-16,57.652,65.581,57.537,64.991,11266774,0
2008-09-17,62.374,64.458,60.197,60.705,10229380,0
2008-09-18,61.822,68.938,57.735,68.938,14522000,0
2008-09-19,72.409,73.725,66.354,70.795,9114970,0
2008-09-22,69.768,69.842,63.62,63.823,4042342,0
2008-09-23,65.263,65.664,60.714,61.332,4103544,0
2008-09-24,63.193,63.193,59.926,60.231,3152892,0
2008-09-25,61.864,63.545,60.066,60.797,3844635,0
2008-09-26,60.739,62.791,59.031,60.346,3649745,0
2008-09-29,61.166,61.166,53.146,53.146,5863075,0
2008-09-30,54.642,60.862,54.596,59.098,4798028,0
2008-10-01,57.744,57.791,50.641,53.189,6835748,0
2008-10-02,53.754,53.754,46.974,47.32,7385196,0
2008-10-03,50.889,52.834,45.389,45.859,7332063,0
2008-10-06,45.965,45.965,39.571,42.846,5956937,0
2008-10-07,43.066,44.226,38.175,38.175,7161831,0
2008-10-08,37.707,39.224,33.783,35.533,9533717,0
2008-10-09,36.369,41.86,20.938,27.309,35989515,0
2008-10-10,25.791,32.025,25.689,29.655,20855993,0
2008-10-13,33.52,42.197,32.653,40.999,15250917,0
2008-10-14,43.496,46.712,42.052,44.404,11545125,0
2008-10-15,43.231,44.322,36.599,37.784,9494973,0
2008-10-16,38.625,39.586,29.115,33.858,17172680,0
2008-10-17,32.016,36.362,30.78,34.294,8968971,0
2008-10-20,31.98,34.104,30.516,33.775,10760107,0
2008-10-21,33.021,33.511,31.159,31.159,8406015,0
2008-10-22,30.347,30.574,26.603,27.703,8228673,0
2008-10-23,27.381,28.237,24.83,26.634,8753685,0
2008-10-24,23.886,29.476,23.646,28.285,12228766,0
2008-10-27,27.882,29.35,26.472,26.472,8354037,0
2008-10-28,28.285,30.113,25.486,29.957,7755259,0
2008-10-29,29.228,31.099,27.49,28.933,7184272,0
2008-10-30,29.755,31.01,21.431,23.696,24506573,0
2008-10-31,24.346,25.396,18.929,24.623,24965439,0
2008-11-03,25.149,28.836,24.848,28.317,11575758,0
2008-11-04,29.836,33.8,28.726,33.677,14327316,0
2008-11-05,33.054,34.992,31.6,32.016,9690696,0
2008-11-06,31.065,33.466,26.183,26.701,12041840,0
2008-11-07,27.11,28.712,25.511,28.582,7962586,0
2008-11-10,29.154,30.172,24.96,25.403,8707568,0
2008-11-11,23.287,23.72,21.907,22.661,17705609,0
2008-11-12,21.571,23.729,21.002,21.785,14844993,0
2008-11-13,22.145,22.26,16.532,20.635,21879179,0
2008-11-14,19.009,22.885,18.887,20.718,15138644,0
2008-11-17,20.406,20.61,16.779,17.145,13034630,0
2008-11-18,17.294,17.851,14.609,16.341,19761736,0
2008-11-19,15.735,16.323,13.831,13.962,14607110,0
2008-11-20,13.214,14.055,10.753,11.27,18787590,0
2008-11-21,12.491,13.505,11.105,13.382,19340231,0
2008-11-24,14.226,16.046,12.582,15.555,19879760,0
2008-11-25,15.998,17.006,15.095,16.408,14574530,0
2008-11-26,15.8,16.743,15.085,16.595,12088133,0
2008-11-28,16.58,17.959,16.564,17.811,5047949,0
2008-12-01,17.145,17.451,14.076,14.076,12795378,0
2008-12-02,14.683,15.834,13.389,15.686,13542339,0
2008-12-03,14.813,17.022,14.446,16.86,11350046,0
2008-12-04,15.956,18.607,15.817,17.374,15340942,0
2008-12-05,18.411,24.033,17.795,23.41,26456341,0
2008-12-08,25.338,26.972,21.044,23.097,23935456,0
2008-12-09,22.67,25.732,22.572,23.507,12081865,0
2008-12-10,24.427,24.738,22.457,23.217,8056284,0
2008-12-11,22.754,24.206,22.119,22.391,8373584,0
2008-12-12,21.505,22.163,20.216,21.996,10818300,0
2008-12-15,22.047,22.677,20.199,20.199,8365268,0
2008-12-16,20.982,24.598,20.6,24.459,13473645,0
2008-12-17,23.975,25.65,23.025,23.95,9623627,0
2008-12-18,24.526,27.882,24.418,25.23,16404523,0
2008-12-19,24.312,25.846,23.173,23.992,13320246,0
2008-12-22,23.244,23.467,20.973,21.629,10637262,0
2008-12-23,22.08,23.599,21.75,22.103,7460833,0
2008-12-24,22.136,22.26,21.455,22.038,1928837,0
2008-12-26,22.203,22.719,21.678,21.981,2367430,0
2008-12-29,22.038,22.374,21.019,22.266,3915735,0
2008-12-30,22.538,24.148,22.359,24.009,5878559,0
2008-12-31,23.95,25.091,23.574,24.838,5628469,0
2009-01-02,24.861,25.583,23.622,25.257,5280821,0
2009-01-05,24.929,25.668,24.255,25.091,7752269,0
2009-01-06,25.493,29.509,25.493,28.819,14304099,0
2009-01-07,28.069,28.176,25.994,26.314,9651255,0
2009-01-08,26.035,27.446,25.618,26.989,6506387,0
2009-01-09,26.815,27.743,25.741,26.166,5366283,0
2009-01-12,25.994,26.134,22.368,22.777,11596186,0
2009-01-13,22.637,24.589,22.343,23.852,7325119,0
2009-01-14,22.966,22.983,21.34,21.823,8249649,0
2009-01-15,21.823,22.522,19.592,21.75,12570096,0
2009-01-16,22.514,23.778,21.069,21.882,9558819,0
2009-01-20,21.391,21.719,17.836,17.991,12698761,0
2009-01-21,18.911,21.209,18.068,20.982,12034031,0
2009-01-22,19.64,20.446,17.636,19.577,12005169,0
2009-01-23,18.206,21.816,17.671,20.749,9511584,0
2009-01-26,21.269,22.916,19.952,20.535,7835874,0
2009-01-27,20.997,22.368,20.569,22.266,6781025,0
2009-01-28,23.637,28.087,23.637,27.694,19788369,0
2009-01-29,26.117,26.266,23.056,23.489,14041926,0
2009-01-30,23.515,24.156,20.808,21.136,13234105,0
2009-02-02,20.487,22.127,20.216,21.719,8446983,0
2009-02-03,22.127,22.283,20.643,21.841,7977596,0
2009-02-04,22.22,22.63,21.184,21.621,8635896,0
2009-02-05,21.299,24.116,20.85,22.924,11988800,0
2009-02-06,22.792,24.894,22.597,24.665,10519345,0
2009-02-09,25.411,26.158,24.346,24.87,8045772,0
2009-02-10,24.361,24.402,20.216,20.765,13621326,0
2009-02-11,21.011,22.145,20.521,21.261,8701205,0
2009-02-12,20.724,22.127,19.961,21.963,10934571,0
2009-02-13,21.348,22.572,21.027,21.882,8268333,0
2009-02-17,20.365,20.834,18.442,18.542,17986614,0
2009-02-18,19.14,19.14,17.696,18.556,12309217,0
2009-02-19,18.993,19.404,15.215,15.613,33179588,0
2009-02-20,14.85,15.932,14.029,15.193,21659927,0
2009-02-23,15.743,16.023,14.037,14.094,13400091,0
2009-02-24,14.331,16.786,13.559,16.743,17368389,0
2009-02-25,16.472,16.974,14.463,16.302,16194195,0
2009-02-26,17.154,17.606,15.095,15.487,16855983,0
2009-02-27,14.249,14.496,12.9,13.469,17453386,0
2009-03-02,12.962,13.354,12.042,12.114,15619865,0
2009-03-03,12.466,12.918,10.432,10.586,22882272,0
2009-03-04,11.147,12.105,9.503,11.345,27461735,0
2009-03-05,10.67,10.999,8.9302,9.268,20718551,0
2009-03-06,9.3309,9.933,8.742,9.3388,16778778,0
2009-03-09,9.0288,10.326,8.7253,9.53,14263685,0
2009-03-10,10.252,11.492,9.95,11.492,20194573,0
2009-03-11,11.903,12.46,10.736,11.624,15805752,0
2009-03-12,11.252,15.521,10.935,14.733,26802240,0
2009-03-13,14.841,16.611,14.438,15.398,28032293,0
2009-03-16,15.735,17.564,15.562,15.677,20524852,0
2009-03-17,15.849,17.212,15.119,17.189,14468252,0
2009-03-18,16.826,20.765,16.416,20.453,26258488,0
2009-03-19,20.578,20.724,15.136,15.398,29853749,0
2009-03-20,15.659,15.659,13.665,13.698,23956330,0
2009-03-23,14.856,17.359,14.856,17.328,24061671,0
2009-03-24,16.734,18.206,16.087,17.114,18371851,0
2009-03-25,17.467,18.418,16.087,17.506,16527535,0
2009-03-26,17.189,17.981,16.638,17.869,13868936,0
2009-03-27,17.089,18.674,17.089,18.206,13028256,0
2009-03-30,16.965,17.105,14.691,14.775,17897604,0
2009-03-31,15.39,16.163,15.184,15.613,17449193,0
2009-04-01,15.317,17,14.938,16.826,12746443,0
2009-04-02,18.059,18.878,17.689,18.565,20121374,0
2009-04-03,18.311,19.569,17.762,19.569,15108357,0
2009-04-06,18.442,18.985,18.222,18.722,10520422,0
2009-04-07,17.909,18.674,17.645,18.14,12465792,0
2009-04-08,20.329,20.765,18.696,19.542,21496141,0
2009-04-09,20.495,22.606,20.314,22.572,18876280,0
2009-04-13,21.932,24.197,21.514,23.778,12022047,0
2009-04-14,23.498,23.818,21.209,21.488,13808958,0
2009-04-15,21.234,22.799,20.438,22.704,12121621,0
2009-04-16,22.983,23.226,21.882,22.326,11077562,0
2009-04-17,22.415,23.139,21.34,22.588,14002916,0
2009-04-20,21.76,22.163,19.14,19.191,13015180,0
2009-04-21,18.197,21.234,17.77,21.168,13424521,0
2009-04-22,20.058,21.136,19.084,19.961,13111676,0
2009-04-23,20.406,21.191,19.428,20.997,10476882,0
2009-04-24,21.865,23.72,21.382,23.253,15133365,0
2009-04-27,22.399,23.105,21.571,21.856,10978703,0
2009-04-28,21.209,21.972,21.053,21.261,9171652,0
2009-04-29,21.602,23.515,21.602,23.105,9430238,0
2009-04-30,23.566,24.581,23.434,23.705,10168616,0
2009-05-01,23.105,23.957,22.9,23.13,7797365,0
2009-05-04,23.681,25.529,23.253,25.264,13188620,0
2009-05-05,24.468,25.939,24.468,25.444,10357110,0
2009-05-06,26.126,30.773,25.846,29.195,24607249,0
2009-05-07,31.092,36.198,30.985,35.187,42192836,0
2009-05-08,35.714,38.075,33.988,37.756,19361135,0
2009-05-11,36.362,36.402,32.625,33.102,20216298,0
2009-05-12,33.693,34.303,31.429,32.267,15582010,0
2009-05-13,31.028,32.625,30.05,30.384,19650714,0
2009-05-14,30.681,32.809,29.795,32.314,12300693,0
2009-05-15,33.643,33.643,30.583,30.985,16644346,0
2009-05-18,31.404,34.417,31.188,34.178,12554671,0
2009-05-19,33.497,35.812,32.864,34.433,12718949,0
2009-05-20,35.254,36.238,33.127,33.457,10941095,0
2009-05-21,32.831,34.226,32.281,33.317,8722921,0
2009-05-22,33.603,33.816,32.427,32.504,7114819,0
2009-05-26,32.461,32.864,31.593,32.495,11499402,0
2009-05-27,33.102,33.612,31.625,31.649,11080425,0
2009-05-28,32.016,32.583,31.37,32.391,8703170,0
2009-05-29,32.382,32.831,31.6,32.757,7128532,0
2009-06-01,32.427,32.809,31.608,32.435,12975340,0
2009-06-02,32.74,34.94,32.486,34.226,14345709,0
2009-06-03,33.603,33.858,32.963,33.25,40480891,0
2009-06-04,33.693,35.172,33.554,34.522,12746277,0
2009-06-05,35.787,35.86,33.194,33.612,11186362,0
2009-06-08,33.25,33.43,32.216,32.915,9373171,0
2009-06-09,33.102,33.102,31.971,32.427,8156036,0
2009-06-10,32.749,33.054,31.083,31.74,9673847,0
2009-06-11,31.501,32.478,31.183,31.438,8512815,0
2009-06-12,31.273,31.534,30.121,30.494,6988707,0
2009-06-15,30.09,30.477,29.687,30.041,6816389,0
2009-06-16,30.32,30.56,29.546,29.67,5854033,0
2009-06-17,29.539,30.025,28.794,29.327,8288583,0
2009-06-18,29.598,31.214,29.598,30.434,9382257,0
2009-06-19,31.429,31.567,30.78,31.37,9993111,0
2009-06-22,30.919,30.919,28.654,28.696,9098277,0
2009-06-23,28.958,29.703,28.48,29.285,5895736,0
2009-06-24,29.607,30.633,29.386,29.795,5045172,0
2009-06-25,29.319,30.5,28.892,30.384,6334953,0
2009-06-26,30.369,30.524,29.677,30.165,6318520,0
2009-06-29,30.347,31.24,30.206,31.01,5563665,0
2009-06-30,30.95,31.036,29.795,30.55,6420078,0
2009-07-01,30.788,31.188,30.477,30.533,6238246,0
2009-07-02,29.944,30.533,28.681,28.681,5777795,0
2009-07-06,28.671,29.539,28.457,29.327,6517026,0
2009-07-07,29.162,29.703,27.989,28.087,7222849,0
2009-07-08,28.253,28.457,26.472,27.316,8825819,0
2009-07-09,27.949,28.681,27.858,28.185,5513731,0
2009-07-10,28.317,28.325,27.49,27.767,5393059,0
2009-07-13,28.201,30.384,28.113,30.362,7583852,0
2009-07-14,30.994,31.133,29.95,30.633,6797020,0
2009-07-15,30.905,32.855,30.78,32.382,13019688,0
2009-07-16,32.165,32.692,31.501,32.391,5374414,0
2009-07-17,31.954,32.165,31.395,32.034,5141752,0
2009-07-20,32.224,32.987,32.224,32.617,4499509,0
2009-07-21,32.801,33.241,31.971,32.413,4597452,0
2009-07-22,31.902,32.513,31.665,32.445,5536113,0
2009-07-23,32.453,34.767,32.427,34.424,8566824,0
2009-07-24,34.119,35.172,33.807,35.155,4266964,0
2009-07-27,35.228,36.442,35.046,35.778,4255496,0
2009-07-28,35.434,35.458,34.204,35.122,5626259,0
2009-07-29,34.636,35.164,34.342,34.836,4106727,0
2009-07-30,35.959,36.917,35.812,36.001,6944716,0
2009-07-31,35.893,36.618,35.484,36.337,4751509,0
2009-08-03,37.075,38.084,36.64,38.037,6318348,0
2009-08-04,38.037,38.075,36.574,37.937,7019789,0
2009-08-05,37.993,38.822,37.01,38.479,6758894,0
2009-08-06,38.578,38.578,36.618,37.452,8312885,0
2009-08-07,38.61,40.021,38.512,39.285,7251030,0
2009-08-10,39.224,39.241,37.87,38.529,4271489,0
2009-08-11,38.578,38.644,37.107,37.141,5519337,0
2009-08-12,36.984,39.185,36.863,38.806,5997674,0
2009-08-13,39.399,39.594,38.271,39.044,4640379,0
2009-08-14,38.981,39.268,37.592,38.233,4713920,0
2009-08-17,37.034,37.206,35.983,36.263,6953129,0
2009-08-18,36.557,37.775,36.459,37.55,5171754,0
2009-08-19,36.836,38.25,36.494,37.838,5012606,0
2009-08-20,38.726,39.734,38.726,39.48,6301949,0
2009-08-21,39.99,41.243,39.669,40.992,6168556,0
2009-08-24,41.647,42.237,40.317,40.595,5147858,0
2009-08-25,41.119,42.622,41.031,42.435,5956624,0
2009-08-26,42.321,42.393,41.4,41.877,5106366,0
2009-08-27,41.85,42.149,39.881,42.08,5660621,0
2009-08-28,42.515,42.901,41.78,42.855,4356781,0
2009-08-31,42.017,42.47,41.213,41.515,7644814,0
2009-09-01,41.32,41.492,38.265,38.398,8195372,0
2009-09-02,38.512,39.224,37.346,38.668,7044976,0
2009-09-03,39.127,39.881,38.61,39.201,4897602,0
2009-09-04,39.438,39.644,38.61,39.308,2880953,0
2009-09-08,39.841,40.432,39.447,39.758,4162185,0
2009-09-09,39.758,40.177,38.831,39.62,6658877,0
2009-09-10,39.81,40.785,38.7,40.497,5646950,0
2009-09-11,40.711,40.867,39.496,39.971,4921130,0
2009-09-14,39.332,41.965,39.151,41.772,7746639,0
2009-09-15,41.912,42.205,40.802,41.772,7390318,0
2009-09-16,41.99,44.855,41.721,44.839,8309913,0
2009-09-17,44.26,45.956,43.518,44.339,6499731,0
2009-09-18,44.691,44.767,43.093,43.246,6954266,0
2009-09-21,42.559,42.683,42.08,42.444,5533390,0
2009-09-22,43.132,43.231,42.584,42.697,4107964,0
2009-09-23,41.713,42.435,40.416,40.464,7835514,0
2009-09-24,40.663,41.154,39.348,39.538,6082636,0
2009-09-25,39.555,40.185,38.896,39.209,4681546,0
2009-09-28,39.727,41.713,39.25,41.607,4205203,0
2009-09-29,41.653,42.172,40.966,41.005,3760174,0
2009-09-30,41.328,42.149,40.432,40.966,5795753,0
2009-10-01,40.681,41.04,38.578,38.798,8022947,0
2009-10-02,38.028,39.586,37.665,38.364,7537565,0
2009-10-05,39.473,40.663,38.773,40.541,6388384,0
2009-10-06,41.197,42.213,39.833,41.065,6572490,0
2009-10-07,40.942,41.538,40.375,41.4,3734436,0
2009-10-08,42.059,42.812,41.573,41.73,5325401,0
2009-10-09,41.625,42.272,41.45,41.869,3225990,0
2009-10-12,42.279,42.393,41.383,41.704,2494624,0
2009-10-13,41.4,41.442,40.177,40.884,5084386,0
2009-10-14,42.461,43.459,41.787,43.321,6157747,0
2009-10-15,42.909,43.386,42.213,43.354,5079696,0
2009-10-16,42.723,42.732,41.599,41.99,4629939,0
2009-10-19,42.295,43.085,41.974,42.753,3634026,0
2009-10-20,42.812,42.812,41.137,41.538,3624269,0
2009-10-21,41.555,42.304,40.777,40.959,5278288,0
2009-10-22,41.154,42.402,40.794,42.338,4622244,0
2009-10-23,42.097,42.149,40.556,40.82,3885433,0
2009-10-26,41.383,41.508,39.012,39.348,5598975,0
2009-10-27,39.415,39.981,38.479,38.675,6605321,0
2009-10-28,38.306,38.66,36.55,36.682,9106118,0
2009-10-29,37.985,39.727,37.797,39.603,8071015,0
2009-10-30,39.16,39.16,36.969,37.124,7829578,0
2009-11-02,37.55,38.552,36.525,38.01,7436700,0
2009-11-03,37.321,38.93,36.976,38.585,5975711,0
2009-11-04,39.391,39.793,37.766,38.216,7074935,0
2009-11-05,38.149,38.175,35.631,36.64,15597901,0
2009-11-06,36.007,37.635,35.73,37.247,7477062,0
2009-11-09,37.83,39.473,37.223,39.399,7898497,0
2009-11-10,39.061,39.292,38.585,38.972,5576416,0
2009-11-11,39.423,40.629,39.399,40.021,5386496,0
2009-11-12,39.758,40.112,38.668,38.938,4318934,0
2009-11-13,39.144,39.766,38.806,39.232,3859503,0
2009-11-16,39.734,40.663,39.719,40.185,4108729,0
2009-11-17,40.087,41.112,39.749,40.999,4375024,0
2009-11-18,40.638,41.818,40.638,41.32,5301456,0
2009-11-19,40.966,41.112,39.571,39.947,5452245,0
2009-11-20,39.315,39.66,38.946,39.127,5335028,0
2009-11-23,39.955,40.681,39.627,40.285,3623374,0
2009-11-24,41.154,41.653,40.285,41.459,5359839,0
2009-11-25,41.704,41.934,41.013,41.268,3421777,0
2009-11-27,39.473,40.611,39.25,39.563,3330969,0
2009-11-30,39.955,41.022,39.627,40.915,6262740,0
2009-12-01,41.359,41.573,40.48,40.82,5067018,0
2009-12-02,40.992,41.818,40.524,41.236,3831487,0
2009-12-03,41.546,42.329,39.399,39.555,8655604,0
2009-12-04,40.341,40.524,38.962,39.881,6201173,0
2009-12-07,39.734,40.532,38.618,38.981,5029768,0
2009-12-08,38.61,38.954,38.118,38.479,4922272,0
2009-12-09,38.675,39.423,37.923,39.308,6297474,0
2009-12-10,39.702,40.506,38.946,39.841,8102323,0
2009-12-11,40.055,40.244,39.323,40.13,3907683,0
2009-12-14,40.209,40.62,39.907,40.587,2752763,0
2009-12-15,40.587,40.983,40.168,40.341,4452610,0
2009-12-16,40.834,42.664,40.629,41.869,8732256,0
2009-12-17,41.647,41.696,40.276,40.392,5907145,0
2009-12-18,40.842,41.04,40.292,40.974,6023257,0
2009-12-21,41.442,41.67,41.213,41.555,3182600,0
2009-12-22,41.818,42.444,41.45,42.279,3483042,0
2009-12-23,42.272,42.901,42.189,42.779,2957302,0
2009-12-24,43.149,43.19,42.353,42.444,1154431,0
2009-12-28,42.478,42.879,42.065,42.344,1706893,0
2009-12-29,42.551,42.655,41.632,41.647,2489513,0
2009-12-30,41.647,41.647,41.18,41.484,1989646,0
2009-12-31,41.546,41.844,40.834,40.842,2427442,0
2010-01-04,41.391,42.599,41.197,42.491,3656621,0
2010-01-05,42.551,43.413,42.361,43.329,3945487,0
2010-01-06,43.421,43.904,42.771,43.839,3470382,0
2010-01-07,43.831,44.708,43.321,44.544,3737581,0
2010-01-08,44.251,44.471,43.421,43.963,2931911,0
2010-01-11,44.445,44.636,43.496,43.904,2988344,0
2010-01-12,44.855,45.127,43.182,43.544,5213171,0
2010-01-13,43.658,44.234,42.926,44.158,3831987,0
2010-01-14,43.938,44.56,43.487,44.39,2917408,0
2010-01-15,44.14,44.226,43.496,43.879,4509237,0
2010-01-19,43.683,44.684,43.404,44.471,4064957,0
2010-01-20,44.304,44.304,43.534,44.009,3329060,0
2010-01-21,43.575,43.896,42.313,42.344,7210079,0
2010-01-22,42.353,42.568,40.86,41.083,5929774,0
2010-01-25,41.92,42.221,41.213,41.625,3384720,0
2010-01-26,41.252,42.149,40.432,40.603,3416776,0
2010-01-27,40.711,42.411,40.375,42.376,5784284,0
2010-01-28,42.478,42.762,40.959,41.524,3975176,0
2010-01-29,41.942,42.237,40.695,41.031,4207911,0
2010-02-01,41.425,42.338,41.312,42.044,3267140,0
2010-02-02,42.172,42.674,41.738,42.631,3075159,0
2010-02-03,42.279,42.483,41.172,41.337,3781302,0
2010-02-04,40.924,41.137,39.53,39.571,5796510,0
2010-02-05,39.686,40.359,38.028,39.833,5796622,0
2010-02-08,39.85,40.121,38.585,38.593,3663610,0
2010-02-09,39.241,40.449,38.791,39.694,6051513,0
2010-02-10,39.766,40.449,39.373,40.121,3698205,0
2010-02-11,39.373,40.2,39.216,39.881,6998936,0
2010-02-12,39.677,39.793,38.675,39.513,5197204,0
2010-02-16,39.802,40.999,39.521,40.983,4108615,0
2010-02-17,41.869,42.114,41.22,41.508,5144026,0
2010-02-18,41.19,42.059,41.19,41.926,3317710,0
2010-02-19,41.555,42.47,41.137,42.272,4261910,0
2010-02-22,42.376,42.615,41.653,42.435,4020338,0
2010-02-23,42.172,42.674,41.056,41.459,3768829,0
2010-02-24,41.687,42.638,41.484,42.599,4571935,0
2010-02-25,41.926,42.917,41.501,42.879,5632269,0
2010-02-26,42.994,43.116,42.264,43.018,4106550,0
2010-03-01,43.29,43.956,43.29,43.879,3912144,0
2010-03-02,44.06,44.199,43.421,43.676,3790933,0
2010-03-03,43.772,43.848,43.281,43.363,3075920,0
2010-03-04,43.363,44.149,43.263,44.133,4130171,0
2010-03-05,44.304,44.938,44.149,44.799,3668215,0
2010-03-08,45.11,45.702,44.783,45.407,4363494,0
2010-03-09,45.045,45.965,44.855,45.488,3600350,0
2010-03-10,45.553,46.458,45.258,45.808,5511096,0
2010-03-11,45.463,46.047,44.906,45.817,3833132,0
2010-03-12,46.169,46.423,45.644,45.89,3155534,0
2010-03-15,45.537,46.464,45.463,45.867,3758037,0
2010-03-16,46.186,46.892,45.769,46.86,3732729,0
2010-03-17,47.113,47.803,47.041,47.27,4399895,0
2010-03-18,47.096,47.59,46.703,47.433,4524626,0
2010-03-19,47.549,48.033,47.162,47.573,6555559,0
2010-03-22,47.071,47.721,46.703,47.672,4146860,0
2010-03-23,47.794,47.959,46.933,47.894,3551679,0
2010-03-24,47.171,48.426,47.171,47.926,3164030,0
2010-03-25,48.418,49.428,47.926,48.015,4644315,0
2010-03-26,48.286,49.411,48.058,48.597,4958401,0
2010-03-29,48.912,49.246,48.526,49.175,2933599,0
2010-03-30,49.19,49.576,48.755,48.975,3464731,0
2010-03-31,48.739,49.674,48.633,49.657,3968967,0
2010-04-01,50.051,50.641,49.838,50.307,3116891,0
2010-04-05,50.601,51.84,50.439,51.709,4684207,0
2010-04-06,51.499,52.72,51.499,52.376,4719720,0
2010-04-07,52.334,52.529,51.26,51.578,5922377,0
2010-04-08,51.382,52.301,50.849,52.106,3830519,0
2010-04-09,52.31,52.529,51.594,52.136,2678906,0
2010-04-12,52.458,52.702,51.695,51.784,3751658,0
2010-04-13,51.529,52.161,51.112,52.021,3407003,0
2010-04-14,52.251,53.499,51.957,53.442,3650793,0
2010-04-15,53.218,53.394,52.441,52.907,2823934,0
2010-04-16,52.677,53.139,50.702,51.578,5373349,0
2010-04-19,51.16,52.334,50.866,52.259,3348145,0
2010-04-20,52.852,53.73,52.647,53.582,3691060,0
2010-04-21,53.616,53.958,52.415,53.226,2655709,0
2010-04-22,52.654,53.163,51.988,53.009,3077939,0
2010-04-23,53.235,54.116,52.785,54.026,3154606,0
2010-04-26,53.902,54.811,53.616,53.754,0,0
2010-04-27,53.394,53.484,50.479,50.61,4692417,0
2010-04-28,51.416,52.423,50.964,51.522,5384946,0
2010-04-29,52.143,53.926,51.951,53.538,3698481,0
2010-04-30,53.131,53.459,52.055,52.168,4341728,0
2010-05-03,52.662,52.901,51.857,52.825,3210938,0
2010-05-04,52.251,52.251,50.094,50.61,5666322,0
2010-05-05,49.698,51.182,48.804,50.356,4415748,0
2010-05-06,50.061,52.194,45.759,49.273,10411753,0
2010-05-07,49.264,49.962,46.786,47.728,10640092,0
2010-05-10,49.471,51.555,49.339,51.399,7113542,0
2010-05-11,50.841,52.843,50.439,51.84,5586061,0
2010-05-12,52.301,52.638,51.849,52.515,3640713,0
2010-05-13,52.251,52.391,50.726,50.764,4337889,0
2010-05-14,50.217,50.307,48.558,49.627,5710478,0
2010-05-17,49.518,50.486,48.442,49.955,4428702,0
2010-05-18,50.668,50.872,48.615,49.027,5583235,0
2010-05-19,47.86,49.305,46.539,47.967,6040250,0
2010-05-20,46.663,46.728,44.799,44.816,8697879,0
2010-05-21,43.199,46.582,43.149,46.284,9294892,0
2010-05-24,46.376,46.489,45.005,45.079,5190027,0
2010-05-25,43.56,45.79,43.025,45.702,5956587,0
2010-05-26,46.13,47.211,45.448,45.72,5351728,0
2010-05-27,47.131,48.633,46.777,48.541,5780558,0
2010-05-28,48.541,48.549,47.008,47.367,4171589,0
2010-06-01,46.589,47.836,46.441,46.555,4052449,0
2010-06-02,46.842,48.477,46.539,48.386,3917280,0
2010-06-03,49.098,49.55,48.198,48.681,4072800,0
2010-06-04,47.335,47.466,45.371,45.684,5588974,0
2010-06-07,46.039,46.441,44.716,44.808,4127855,0
2010-06-08,45.225,46.047,44.019,45.921,5492406,0
2010-06-09,46.292,47.048,45.061,45.276,4611638,0
2010-06-10,46.505,47.894,46.2,47.762,5028327,0
2010-06-11,46.759,48.468,46.694,48.271,5111086,0
2010-06-14,49.002,49.167,47.549,47.59,6327177,0
2010-06-15,48.255,48.657,47.754,48.409,5944498,0
2010-06-16,47.935,48.508,47.63,48,5230882,0
2010-06-17,48,48.501,47.393,48.442,5032845,0
2010-06-18,48.508,48.829,48.116,48.468,4536460,0
2010-06-21,49.246,49.627,47.918,48.255,4058582,0
2010-06-22,48.409,48.549,47.278,47.358,4501928,0
2010-06-23,47.374,47.681,46.458,46.809,3334507,0
2010-06-24,46.35,46.786,45.644,45.808,4604667,0
2010-06-25,46.458,47.605,45.799,47.236,9338515,0
2010-06-28,47.59,47.786,46.721,47.171,5775968,0
2010-06-29,46.292,46.505,44.339,44.619,7622337,0
2010-06-30,44.708,45.38,43.887,44.043,6655231,0
2010-07-01,43.929,44.497,42.097,44.234,9161344,0
2010-07-02,44.716,45.218,43.642,44.234,5411770,0
2010-07-06,45.587,45.939,44.068,44.627,5138294,0
2010-07-07,44.996,45.921,44.923,45.769,7557477,0
2010-07-08,46.061,46.317,45.283,46.054,5699278,0
2010-07-09,45.99,46.481,45.817,46.292,5007688,0
2010-07-12,46.094,46.703,45.823,46.186,3573412,0
2010-07-13,46.957,47.148,46.416,46.687,6914272,0
2010-07-14,46.392,46.555,45.432,45.973,3939672,0
2010-07-15,46.227,46.227,44.839,45.948,4182285,0
2010-07-16,45.3,45.505,43.715,43.848,5561759,0
2010-07-19,44.052,44.404,43.199,43.789,6224297,0
2010-07-20,42.871,44.086,42.655,44.043,8276969,0
2010-07-21,44.39,45.045,43.108,43.263,5729991,0
2010-07-22,43.869,45.136,43.627,44.881,6132316,0
2010-07-23,44.799,45.667,44.462,45.488,3100030,0
2010-07-26,45.414,45.93,45.07,45.53,4244315,0
2010-07-27,45.921,46.284,45.57,45.769,5215897,0
2010-07-28,45.667,46.061,45.38,45.505,3179831,0
2010-07-29,45.956,46.597,45.276,45.997,6318679,0
2010-07-30,45.505,47.287,45.127,47.023,6363825,0
2010-08-02,47.959,48.015,47.071,47.918,6658773,0
2010-08-03,47.688,47.737,46.678,46.884,5131962,0
2010-08-04,47.131,47.32,46.236,46.547,6034824,0
2010-08-05,46.777,48.066,45.89,47.605,7762331,0
2010-08-06,46.833,48.567,46.833,48.493,7853840,0
2010-08-09,48.722,49.009,48.402,48.869,2933424,0
2010-08-10,48.23,48.852,48.073,48.615,4778541,0
2010-08-11,47.688,47.721,46.376,46.458,4932487,0
2010-08-12,45.759,46.113,45.414,45.553,5726841,0
2010-08-13,45.48,46.087,45.398,45.546,3039021,0
2010-08-16,45.29,45.414,44.497,44.914,3809951,0
2010-08-17,45.521,46.122,45.178,45.702,3395978,0
2010-08-18,45.639,45.817,45.029,45.448,3037421,0
2010-08-19,45.267,45.29,43.321,43.395,5876736,0
2010-08-20,43.093,43.19,42.044,43.042,6884748,0
2010-08-23,43.263,43.478,42.523,42.631,3666857,0
2010-08-24,42.052,42.264,41.501,41.538,4900718,0
2010-08-25,41.19,41.546,39.857,41.359,9646438,0
2010-08-26,41.573,41.957,40.573,40.752,5467286,0
2010-08-27,41.154,42.246,40.185,42.213,5221829,0
2010-08-30,42.035,42.114,41.047,41.105,3938115,0
2010-08-31,41.09,41.78,40.603,41.531,3891964,0
2010-09-01,42.393,43.378,41.721,43.329,4853424,0
2010-09-02,43.575,44.009,43.263,43.92,4381290,0
2010-09-03,44.497,45.276,44.48,45.169,5075998,0
2010-09-07,44.382,44.906,43.789,43.862,3465017,0
2010-09-08,43.985,44.668,43.985,44.149,2864330,0
2010-09-09,45.005,45.3,44.504,44.855,2802195,0
2010-09-10,44.831,44.831,44.086,44.217,4808886,0
2010-09-13,45.079,45.735,44.938,45.29,3908800,0
2010-09-14,45.178,45.341,44.627,44.891,4803989,0
2010-09-15,44.536,45.629,44.272,45.604,5487932,0
2010-09-16,45.333,45.57,44.923,45.463,2365958,0
2010-09-17,45.53,45.859,44.979,45.324,5390519,0
2010-09-20,44.272,46.324,44.272,46.209,5558070,0
2010-09-21,45.639,47.433,45.48,47.245,10056416,0
2010-09-22,46.833,47.565,45.99,46.332,6257342,0
2010-09-23,45.702,46.013,44.668,44.774,4998823,0
2010-09-24,45.127,46.006,45.127,45.973,6789152,0
2010-09-27,45.79,46.03,45.579,45.743,4798218,0
2010-09-28,45.776,45.997,45.053,45.799,4005826,0
2010-09-29,47.261,47.261,46.013,46.401,8716183,0
2010-09-30,44.19,45.225,43.977,44.471,14122132,0
2010-10-01,44.914,45.012,43.421,43.56,9372769,0
2010-10-04,43.199,44.002,42.953,43.132,6839684,0
2010-10-05,43.238,44.544,42.779,44.339,8078153,0
2010-10-06,44.165,44.684,43.69,44.428,6095768,0
2010-10-07,44.577,44.577,44.035,44.174,4683920,0
2010-10-08,44.158,44.487,43.963,44.358,4167339,0
2010-10-11,44.133,44.304,43.683,43.869,3487644,0
2010-10-12,43.765,44.382,43.503,44.304,3767900,0
2010-10-13,44.436,45.455,44.313,44.652,4883054,0
2010-10-14,44.42,45.455,43.938,44.471,4916864,0
2010-10-15,44.725,44.791,43.627,44.174,5287709,0
2010-10-18,43.97,44.929,43.956,44.864,9550496,0
2010-10-19,43.798,44.74,43.386,43.699,5680737,0
2010-10-20,43.749,44.725,43.583,44.512,3681587,0
2010-10-21,44.733,45.218,44.158,44.601,4130905,0
2010-10-22,44.568,44.568,43.173,43.263,6169701,0
2010-10-25,43.583,44.043,43.436,43.487,4639828,0
2010-10-26,43.305,44.068,43.231,43.929,2630796,0
2010-10-27,43.509,44.208,43.093,43.707,4904160,0
2010-10-28,44.035,44.119,43.378,43.527,2682601,0
2010-10-29,43.421,43.518,42.732,43.158,3781417,0
2010-11-01,43.459,43.97,42.762,43.224,3262592,0
2010-11-02,43.658,44.002,43.329,43.478,3086731,0
2010-11-03,43.676,44.428,43.19,44.41,5085682,0
2010-11-04,44.296,45.965,44.086,45.629,8308798,0
2010-11-05,45.75,46.376,45.38,45.667,7464745,0
2010-11-08,45.512,45.604,45.02,45.136,4687511,0
2010-11-09,45.276,45.553,44.816,45.053,6242490,0
2010-11-10,45.317,45.783,45.061,45.783,6015770,0
2010-11-11,45.317,45.512,44.74,45.16,8210933,0
2010-11-12,45.037,45.553,44.733,44.733,31405033,0
2010-11-15,44.774,45.546,44.577,44.758,10148628,0
2010-11-16,44.758,44.971,43.421,43.715,13624405,0
2010-11-17,43.831,44.536,43.56,44.208,7489830,0
2010-11-18,44.553,44.872,44.33,44.708,5878358,0
2010-11-19,43.869,44.504,43.69,44.14,6262567,0
2010-11-22,43.823,43.929,42.917,43.371,5371058,0
2010-11-23,42.812,42.864,42.304,42.344,6859418,0
2010-11-24,42.714,43.108,42.507,43.042,3202353,0
2010-11-26,42.551,42.762,42.254,42.304,1970906,0
2010-11-29,42.264,42.376,41.555,42.131,5304641,0
2010-11-30,41.59,42.114,41.475,41.599,5017751,0
2010-12-01,42.402,42.74,41.877,42.638,6853811,0
2010-12-02,42.638,44.304,42.638,44.26,6597818,0
2010-12-03,43.887,44.14,43.386,44.028,9201224,0
2010-12-06,43.789,44.158,43.715,43.869,3531865,0
2010-12-07,44.708,44.708,43.831,44.028,5974659,0
2010-12-08,44.076,45.553,44.035,45.521,8834597,0
2010-12-09,45.799,46.358,45.53,46.236,6189837,0
2010-12-10,46.376,46.672,45.759,46.645,5485874,0
2010-12-13,46.948,47.048,46.432,46.573,6606099,0
2010-12-14,46.663,46.703,46.13,46.236,4942756,0
2010-12-15,46.138,46.957,45.973,46.392,5183938,0
2010-12-16,46.777,47.695,46.611,47.079,6856287,0
2010-12-17,47.113,47.876,46.916,47.681,9935108,0
2010-12-20,47.82,48.18,47.515,48,5288369,0
2010-12-21,48.164,48.919,48.164,48.887,4748428,0
2010-12-22,48.836,49.313,48.836,49.208,4508897,0
2010-12-23,49.002,49.175,48.493,48.739,2599393,0
2010-12-27,48.583,49.123,48.362,49.009,2484543,0
2010-12-28,49.052,49.246,48.763,48.804,2945864,0
2010-12-29,48.966,49.044,48.386,48.386,2466892,0
2010-12-30,48.345,48.583,47.794,48.033,2228272,0
2010-12-31,48.015,48.295,47.822,48.186,1804767,0
2011-01-03,48.706,49.962,48.597,49.815,4068281,0
2011-01-04,49.906,50.248,49.657,50.086,4317426,0
2011-01-05,49.97,50.439,49.862,50.061,4756214,0
2011-01-06,50.217,50.51,49.846,50.414,4249509,0
2011-01-07,50.396,50.57,49.19,49.411,4435492,0
2011-01-10,49.027,49.542,48.32,49.14,3616600,0
2011-01-11,49.313,49.853,49.149,49.592,2853431,0
2011-01-12,49.724,50.547,49.55,50.538,4254843,0
2011-01-13,50.486,50.866,49.592,50.051,4731612,0
2011-01-14,49.929,50.658,49.674,50.641,4248890,0
2011-01-18,50.538,51.208,50.239,50.832,4435689,0
2011-01-19,50.757,50.824,49.183,49.487,4372496,0
2011-01-20,49.453,49.946,49.009,49.912,3994506,0
2011-01-21,50.396,50.634,50.044,50.447,3009952,0
2011-01-24,50.494,50.658,49.906,50.323,2708556,0
2011-01-25,50.051,50.494,49.799,50.406,3160864,0
2011-01-26,50.824,51.471,50.479,51.349,3572846,0
2011-01-27,51.243,51.865,50.929,51.84,3911543,0
2011-01-28,51.988,51.988,50.069,50.159,4241451,0
2011-01-31,50.324,50.904,50.246,50.482,2707109,0
2011-02-01,51.112,52.251,51.095,52.038,4440860,0
2011-02-02,51.951,52.274,51.086,51.16,2674222,0
2011-02-03,51.268,51.537,50.37,51.235,3327059,0
2011-02-04,51.2,51.924,50.889,51.637,3317776,0
2011-02-07,51.957,52.612,51.709,52.546,4558465,0
2011-02-08,52.45,52.729,52.237,52.538,4242912,0
2011-02-09,52.283,52.521,51.431,51.819,5865674,0
2011-02-10,53.139,53.555,52.251,53.351,7494721,0
2011-02-11,53.244,53.565,52.259,53.468,4231641,0
2011-02-14,53.367,53.367,52.203,52.737,5732927,0
2011-02-15,52.564,53.351,52.274,53.271,4133404,0
2011-02-16,53.394,54.781,53.041,54.73,5422818,0
2011-02-17,54.353,55.403,54.064,55.256,4704378,0
2011-02-18,55.419,55.419,54.605,55.008,3975120,0
2011-02-22,54.205,54.944,52.956,53.163,4930161,0
2011-02-23,53.197,53.678,51.974,52.433,3995348,0
2011-02-24,52.186,52.746,51.669,52.538,5002786,0
2011-02-25,52.687,53.204,52.473,53.163,3564251,0
2011-02-28,53.476,54.377,53.359,54.034,5796739,0
2011-03-01,54.247,54.632,52.991,53.319,5886368,0
2011-03-02,52.597,52.597,51.29,51.314,10491732,0
2011-03-03,52.638,53.063,52.382,53.055,7520923,0
2011-03-04,52.877,53.047,51.793,52.423,4636367,0
2011-03-07,52.793,53.253,51.578,51.833,4291056,0
2011-03-08,51.652,52.894,51.612,52.729,4405672,0
2011-03-09,52.654,53.335,52.573,52.894,3474772,0
2011-03-10,52.063,52.785,51.709,51.784,5283187,0
2011-03-11,50.849,52.012,50.798,51.793,3812211,0
2011-03-14,51.069,51.112,49.799,50.281,6730424,0
2011-03-15,47.952,49.518,46.292,49.322,14905503,0
2011-03-16,49.478,49.846,47.312,47.868,8421662,0
2011-03-17,48.649,49.14,48,48.836,6062575,0
2011-03-18,49.592,50.348,49.002,49.766,5944736,0
2011-03-21,50.601,50.889,49.962,50.167,1672920,0
2011-03-22,50.199,50.601,50.086,50.159,3087825,0
2011-03-23,49.962,50.036,49.37,49.682,3143159,0
2011-03-24,50.044,50.124,49.419,50.018,2452417,0
2011-03-25,50.257,50.65,49.853,50.086,3783364,0
2011-03-28,50.323,50.323,49.534,49.674,3129852,0
2011-03-29,49.534,49.772,49.107,49.741,2637295,0
2011-03-30,49.937,50.422,49.799,50.094,3238178,0
2011-03-31,50.01,50.73,49.672,50.545,3220778,0
2011-04-01,50.709,51.669,50.528,51.314,3214497,0
2011-04-04,51.358,52.112,51.341,51.889,3264974,0
2011-04-05,51.709,51.833,51.374,51.833,3027043,0
2011-04-06,52.12,52.843,51.979,52.793,3923753,0
2011-04-07,52.662,52.901,51.988,52.112,4222660,0
2011-04-08,52.481,52.687,50.964,51.12,3649618,0
2011-04-11,51.175,52.004,51.175,51.499,2778092,0
2011-04-12,51.02,51.323,50.274,50.538,3759874,0
2011-04-13,50.981,51.2,49.799,49.906,3140531,0
2011-04-14,49.527,49.78,48.993,49.576,4014216,0
2011-04-15,50.199,50.37,49.534,50.069,5128880,0
2011-04-18,49.347,49.682,48.958,49.339,4563705,0
2011-04-19,49.527,49.527,48.804,48.887,5060533,0
2011-04-20,49.707,50.233,49.37,50.011,3746780,0
2011-04-21,50.396,50.881,50.102,50.668,2770594,0
2011-04-25,50.641,50.668,50.018,50.167,2057449,0
2011-04-26,50.553,50.872,50.363,50.519,2097083,0
2011-04-27,50.538,50.798,49.635,50.547,3454660,0
2011-04-28,50.501,52.245,50.479,52.03,4226835,0
2011-04-29,51.903,52.148,51.573,52.056,2667284,0
2011-05-02,52.376,52.597,51.784,52.12,4497098,0
2011-05-03,51.793,52.376,51.514,51.857,4076345,0
2011-05-04,51.957,52.12,51.069,51.243,3258648,0
2011-05-05,51.012,51.988,49.799,51.702,6846168,0
2011-05-06,52.259,52.869,51.995,52.283,5085116,0
2011-05-09,52.152,52.815,52.129,52.391,3187874,0
2011-05-10,52.72,52.94,52.612,52.901,3400910,0
2011-05-11,52.852,53.319,52.212,52.398,3933950,0
2011-05-12,52.259,52.529,51.235,52.498,3478457,0
2011-05-13,52.423,52.638,51.399,51.819,3497290,0
2011-05-16,51.586,52.63,51.529,51.881,2914037,0
2011-05-17,51.637,52.12,51.481,51.941,3137849,0
2011-05-18,51.872,52.521,51.733,52.521,2455723,0
2011-05-19,52.693,53.105,52.45,53.041,2867094,0
2011-05-20,52.974,53.18,52.143,52.212,2728903,0
2011-05-23,51.431,51.825,51.182,51.208,3142508,0
2011-05-24,51.323,51.522,50.289,50.51,4355017,0
2011-05-25,50.289,51.462,50.102,51.052,3923274,0
2011-05-26,51.29,52.327,51.26,52.177,4033347,0
2011-05-27,52.398,52.581,51.717,51.849,2926086,0
2011-05-31,52.63,52.677,51.833,52.35,3289669,0
2011-06-01,51.995,52.161,49.846,49.88,7059290,0
2011-06-02,50.069,50.947,49.815,50.733,4913597,0
2011-06-03,49.871,50.781,49.707,50.281,4998432,0
2011-06-06,50.036,50.316,48.657,48.887,5433786,0
2011-06-07,49.229,49.527,48.798,48.887,4492822,0
2011-06-08,49.158,49.33,48.327,48.755,4468779,0
2011-06-09,48.951,49.641,48.845,49.355,3393701,0
2011-06-10,49.067,49.115,48.041,48.46,4350108,0
2011-06-13,48.812,49.035,48.286,48.951,3184223,0
2011-06-14,49.347,50.124,49.052,49.542,3426405,0
2011-06-15,48.938,49.123,47.096,47.419,6971984,0
2011-06-16,47.45,48.336,47.327,47.868,3824494,0
2011-06-17,48.354,48.82,48.198,48.583,5310865,0
2011-06-20,48.377,49.419,48.262,48.958,3360918,0
2011-06-21,49.06,50.051,49.06,50.003,3369795,0
2011-06-22,49.69,50.307,49.462,49.542,3123132,0
2011-06-23,48.722,49.65,48.107,49.576,5168540,0
2011-06-24,49.518,49.609,48.434,49.009,4770302,0
2011-06-27,49.183,49.985,49.009,49.906,4058093,0
2011-06-28,50.19,50.956,50.061,50.889,4750298,0
2011-06-29,51.103,51.857,51.027,51.758,4023130,0
2011-06-30,51.987,52.378,51.668,52.191,3587598,0
2011-07-01,52.08,53.253,51.974,53.163,3666670,0
2011-07-05,52.546,52.965,52.12,52.669,3821667,0
2011-07-06,52.283,52.662,51.801,52.498,3619016,0
2011-07-07,53.071,53.599,52.932,53.565,3847156,0
2011-07-08,52.458,52.956,52.097,52.843,4641188,0
2011-07-11,51.924,52.334,50.866,51.012,4984057,0
2011-07-12,50.547,51.702,50.501,50.553,4396270,0
2011-07-13,50.929,51.522,50.363,50.455,4422981,0
2011-07-14,50.79,51.103,49.822,49.977,4505317,0
2011-07-15,50.307,50.406,49.33,49.871,5071261,0
2011-07-18,49.487,49.707,48.526,49.067,4770238,0
2011-07-19,49.339,49.576,48.706,49.238,4973748,0
2011-07-20,49.65,49.994,49.289,49.501,4455522,0
2011-07-21,49.906,51.052,49.906,50.579,4956179,0
2011-07-22,50.553,50.718,49.937,50.011,3270011,0
2011-07-25,49.098,49.635,48.975,49.419,3458719,0
2011-07-26,49.355,49.937,49.027,49.33,3838501,0
2011-07-27,48.951,49.183,47.786,47.852,5728530,0
2011-07-28,47.959,48.46,47.728,47.9,6300267,0
2011-07-29,47.441,48.897,47.339,48.16,5956154,0
2011-08-01,48.772,48.938,47.218,47.78,5040309,0
2011-08-02,47.303,47.803,46.481,46.497,5062828,0
2011-08-03,46.611,47.181,45.702,46.842,6406058,0
2011-08-04,47.162,47.63,44.791,44.929,11122570,0
2011-08-05,45.448,46.013,43.033,44.313,9975266,0
2011-08-08,42.313,44.14,38.882,39.513,13401654,0
2011-08-09,40.564,43.199,39.382,43.158,12645751,0
2011-08-10,42.264,42.329,39.086,39.209,14436210,0
2011-08-11,39.719,43.066,39.408,42.344,9930544,0
2011-08-12,42.691,43.371,41.647,41.818,6946441,0
2011-08-15,42.229,43.108,41.934,43.093,4926376,0
2011-08-16,42.5,43.093,41.581,41.616,7300299,0
2011-08-17,41.653,42.338,41.26,41.772,5221836,0
2011-08-18,40.227,40.244,38.512,38.7,10408434,0
2011-08-19,38.946,40.046,38.001,38.159,10953446,0
2011-08-22,39.373,39.546,37.585,37.682,6234353,0
2011-08-23,37.766,38.922,37.215,38.896,6493540,0
2011-08-24,38.758,39.99,38.545,39.711,6665762,0
2011-08-25,40.262,41.065,38.381,38.717,7718639,0
2011-08-26,38.373,39.488,37.469,39.036,5103825,0
2011-08-29,39.81,41.252,39.81,41.172,4755366,0
2011-08-30,40.681,41.047,39.94,40.488,5244259,0
2011-08-31,40.9,41.621,40.631,41.215,5889896,0
2011-09-01,41.18,41.433,40.055,40.112,5193959,0
2011-09-02,38.914,39.151,38.248,38.248,4711139,0
2011-09-06,37.159,37.592,36.557,37.197,7094819,0
2011-09-07,38.166,40.038,37.923,39.998,6997048,0
2011-09-08,39.399,39.99,38.537,38.635,6697349,0
2011-09-09,38.068,38.766,37.411,37.87,9506653,0
2011-09-12,37.115,38.412,36.976,38.412,7780731,0
2011-09-13,38.485,39.216,37.962,38.989,7734837,0
2011-09-14,39.259,40.367,38.175,39.734,8681021,0
2011-09-15,40.35,41.616,40.087,41.599,7852401,0
2011-09-16,41.942,42.551,41.475,42.229,8323288,0
2011-09-19,41.172,41.172,39.793,40.681,8814337,0
2011-09-20,40.933,41.508,40.2,40.2,5737587,0
2011-09-21,40.227,40.711,37.503,37.533,7754371,0
2011-09-22,36.041,36.889,35.335,36.138,11072414,0
2011-09-23,35.4,36.542,35.4,36.059,8070052,0
2011-09-26,36.608,37.969,36.023,37.846,8765443,0
2011-09-27,38.989,39.826,38.216,38.545,7390259,0
2011-09-28,38.618,39.301,37.027,37.093,6731271,0
2011-09-29,38.332,39.447,37.954,39.447,6973266,0
2011-09-30,38.568,39.397,38.248,38.459,7129517,0
2011-10-03,37.739,38.471,36.023,36.041,9299176,0
2011-10-04,35.4,37.272,34.844,37.141,9031462,0
2011-10-05,37.015,38.731,36.414,38.459,7822193,0
2011-10-06,38.375,39.734,37.605,39.617,5667808,0
2011-10-07,39.925,40.055,37.715,37.775,5855718,0
2011-10-10,38.653,40.062,38.653,40.006,5120658,0
2011-10-11,39.513,41.04,39.185,40.811,5553946,0
2011-10-12,41.09,42.542,41.09,41.86,5673034,0
2011-10-13,41.772,41.934,40.3,40.834,10660358,0
2011-10-14,41.687,42.631,41.252,41.794,6101376,0
2011-10-17,41.145,41.344,40.021,40.194,5979206,0
2011-10-18,40.168,42.796,39.702,42.344,7361237,0
2011-10-19,42.189,42.796,41.056,41.213,5073074,0
2011-10-20,41.375,42.674,40.959,42.478,6048529,0
2011-10-21,42.926,43.707,42.577,43.69,6946813,0
2011-10-24,43.618,44.872,43.503,44.749,7351457,0
2011-10-25,44.265,44.265,42.44,42.6,7125567,0
2011-10-26,43.544,44.217,42.213,43.929,7707071,0
2011-10-27,45.997,47.565,45.644,47.048,7434053,0
2011-10-28,46.707,47.189,46.317,47.028,6070548,0
2011-10-31,45.971,45.971,44.45,44.484,7116697,0
2011-11-01,42.457,43.689,41.873,42.285,7376596,0
2011-11-02,43.314,44.234,43.093,44.052,5424600,0
2011-11-03,43.183,43.715,41.053,43.546,9832663,0
2011-11-04,42.894,43.148,42.126,42.837,17153952,0
2011-11-07,42.683,43.815,42.166,43.757,16516240,0
2011-11-08,44.214,45,43.479,44.72,6714170,0
2011-11-09,42.997,43.209,42.21,42.577,9950056,0
2011-11-10,43.369,43.892,42.577,43.429,5370107,0
2011-11-11,44.136,44.806,44.136,44.368,4070545,0
2011-11-14,44.096,44.568,43.564,43.954,4520144,0
2011-11-15,43.511,44.385,42.871,43.825,4735231,0
2011-11-16,43.132,43.801,42.521,42.6,7292386,0
2011-11-17,42.658,42.879,41.23,41.442,8165366,0
2011-11-18,41.924,41.955,40.935,41.008,11505971,0
2011-11-21,40.225,40.784,39.828,40.427,6596275,0
2011-11-22,40.198,40.841,39.633,39.675,5996495,0
2011-11-23,39.144,39.169,38.171,38.171,5774710,0
2011-11-25,37.984,38.857,37.767,37.954,2106361,0
2011-11-28,39.575,39.93,39.151,39.685,6142481,0
2011-11-29,39.768,40.215,39.389,39.599,3788068,0
2011-11-30,41.145,42.894,40.9,42.794,6673460,0
2011-12-01,42.262,42.693,41.764,42.218,3794465,0
2011-12-02,42.728,43.504,42.466,42.591,4085959,0
2011-12-05,43.352,44.323,43.082,43.571,4049844,0
2011-12-06,43.614,43.801,43.022,43.443,4291591,0
2011-12-07,43.054,43.945,42.362,43.698,3801326,0
2011-12-08,42.997,42.997,41.577,41.73,5211783,0
2011-12-09,42.053,43.092,41.955,42.584,8489470,0
2011-12-12,41.774,41.774,40.64,41.09,4760679,0
2011-12-13,41.366,41.98,39.878,40.37,4894903,0
2011-12-14,40.099,40.757,39.506,40.275,5124392,0
2011-12-15,41.036,41.191,40.404,40.485,4246840,0
2011-12-16,40.818,41.197,40.37,40.621,6740301,0
2011-12-19,40.876,40.9,39.523,39.702,4250714,0
2011-12-20,40.548,41.782,40.385,41.541,5909699,0
2011-12-21,41.568,41.813,40.968,41.686,4361066,0
2011-12-22,41.882,42.751,41.713,42.658,3503521,0
2011-12-23,42.879,43.082,42.423,43.029,2196889,0
2011-12-27,42.751,43.099,42.466,42.667,2278451,0
2011-12-28,42.794,42.794,41.774,41.829,2848623,0
2011-12-29,41.873,42.718,41.782,42.514,2166870,0
2011-12-30,42.33,42.6,42.253,42.355,2321042,0
2012-01-03,43.498,44.019,43.174,43.352,4027702,0
2012-01-04,42.947,43.689,42.6,43.521,3513018,0
2012-01-05,43.148,44.754,42.776,44.398,3964714,0
2012-01-06,44.501,45.135,44.114,44.559,3672784,0
2012-01-09,44.687,44.815,43.993,44.162,3024422,0
2012-01-10,44.941,45.464,44.821,45.142,3953704,0
2012-01-11,44.838,46.039,44.763,45.927,4530724,0
2012-01-12,46.106,46.62,46.013,46.572,4732342,0
2012-01-13,45.845,46.909,45.077,46.691,4374746,0
2012-01-17,47.139,47.29,45.981,46.165,4316242,0
2012-01-18,46.048,47.585,45.854,47.427,4306279,0
2012-01-19,47.755,48.43,47.653,48.119,3538994,0
2012-01-20,47.983,48.979,47.89,48.473,4454596,0
2012-01-23,48.397,49.632,48.295,49.224,3312685,0
2012-01-24,48.717,49.326,48.456,49.081,3078428,0
2012-01-25,48.786,49.121,48.042,48.828,5346214,0
2012-01-26,49.005,49.31,45.378,46.977,12487757,0
2012-01-27,46.756,48.597,46.554,48.356,7774275,0
2012-01-30,47.763,48.675,47.339,48.49,3895766,0
2012-01-31,48.904,49.183,48.094,48.372,5415057,0
2012-02-01,48.93,49.741,48.59,49.293,3045026,0
2012-02-02,49.301,49.512,48.93,49.284,2858178,0
2012-02-03,49.858,50.679,49.85,50.593,5011150,0
2012-02-06,50.172,50.704,49.953,50.696,3541647,0
2012-02-07,50.316,51.28,50.237,51.066,3070012,0
2012-02-08,51.008,51.363,50.593,51.16,4403589,0
2012-02-09,51.549,51.743,49.267,50.579,5432712,0
2012-02-10,49.8,50.027,49.444,49.858,3282868,0
2012-02-13,49.984,51.136,49.984,50.849,4361856,0
2012-02-14,50.704,50.822,49.418,50.206,3620495,0
2012-02-15,50.499,51.228,50.475,50.872,4251012,0
2012-02-16,50.738,51.482,50.491,51.482,3319990,0
2012-02-17,51.59,51.972,51.355,51.877,3460828,0
2012-02-21,51.903,52.173,51.59,51.852,3289914,0
2012-02-22,51.852,52.048,51.288,51.406,2889611,0
2012-02-23,51.406,51.821,51.024,51.751,2362465,0
2012-02-24,51.65,52.03,51.262,51.625,2810128,0
2012-02-27,50.958,51.398,50.849,51.228,3733357,0
2012-02-28,51.288,51.903,51.083,51.813,2681788,0
2012-02-29,51.972,52.419,51.59,51.685,4043797,0
2012-03-01,51.852,52.977,51.777,52.401,3714575,0
2012-03-02,52.495,52.495,51.668,51.836,2167381,0
2012-03-05,51.677,52.519,51.463,51.995,2710733,0
2012-03-06,51.119,51.119,50.349,50.491,3799455,0
2012-03-07,50.722,51.5,50.475,51.363,2812013,0
2012-03-08,51.733,52.369,51.363,52.291,3049215,0
2012-03-09,52.351,52.901,52.182,52.369,3660760,0
2012-03-12,52.2,52.291,51.463,51.733,3126642,0
2012-03-13,52.191,53.333,52.03,53.299,3935893,0
2012-03-14,52.385,52.894,51.076,52.039,6162674,0
2012-03-15,52.274,53.704,51.804,53.442,5524637,0
2012-03-16,53.627,54.575,53.526,53.839,3982317,0
2012-03-19,53.915,54.507,53.831,54.176,2817006,0
2012-03-20,53.627,54.725,53.18,54.634,4508303,0
2012-03-21,54.869,55.073,53.923,53.991,3592620,0
2012-03-22,53.585,53.713,52.901,53.139,3777235,0
2012-03-23,53.219,53.477,52.885,53.228,4658131,0
2012-03-26,53.956,54.218,53.755,54.127,3109098,0
2012-03-27,54.295,54.498,53.704,53.704,3562677,0
2012-03-28,53.578,53.94,52.995,53.595,3020090,0
2012-03-29,53.13,53.13,52.344,53.038,3308622,0
2012-03-30,53.356,53.662,52.842,53.568,3665636,0
2012-04-02,53.459,54.7,53.348,54.507,2569818,0
2012-04-03,54.254,54.423,53.197,53.788,3216255,0
2012-04-04,53.219,53.383,52.851,53.085,2941085,0
2012-04-05,52.814,53.163,52.479,52.823,1470021,0
2012-04-09,51.844,51.877,51.168,51.659,2795352,0
2012-04-10,51.659,51.708,50.088,50.136,4405916,0
2012-04-11,50.999,51.437,50.822,51.015,3366944,0
2012-04-12,51.101,52.064,50.904,51.885,4029993,0
2012-04-13,51.677,51.677,50.61,50.627,3460732,0
2012-04-16,50.967,51.28,50.231,50.761,2744045,0
2012-04-17,51.05,51.948,50.881,51.685,3764115,0
2012-04-18,51.246,51.608,50.967,51.152,2756302,0
2012-04-19,51.38,51.472,50.442,50.849,4131270,0
2012-04-20,51.008,51.337,50.475,50.475,3710369,0
2012-04-23,49.748,49.902,49.353,49.8,4798901,0
2012-04-24,49.935,50.56,49.8,50.079,3399906,0
2012-04-25,50.569,51.152,50.316,50.866,3130928,0
2012-04-26,50.872,51.903,50.745,51.813,2755392,0
2012-04-27,52.083,52.099,51.463,51.86,3308026,0
2012-04-30,51.54,51.659,50.94,51.16,3052164,0
2012-05-01,51.083,52.344,50.898,51.445,3027661,0
2012-05-02,51.127,51.708,50.579,51.5,3353706,0
2012-05-03,47.256,48.548,45.557,46.317,14991456,0
2012-05-04,45.989,46.261,44.501,44.694,6879472,0
2012-05-07,44.341,45.016,43.969,44.106,8423763,0
2012-05-08,43.723,44.088,42.997,43.587,8561506,0
2012-05-09,42.938,43.614,42.497,43.148,7118526,0
2012-05-10,44.078,44.559,43.099,43.639,8503630,0
2012-05-11,43.092,43.857,42.6,43.53,5649304,0
2012-05-14,42.886,42.886,42.06,42.091,6618704,0
2012-05-15,41.955,42.194,41.112,41.191,8469531,0
2012-05-16,41.366,41.541,40.099,40.107,6272159,0
2012-05-17,40.206,40.206,38.897,38.905,5791012,0
2012-05-18,39.169,39.297,38.694,38.956,8171961,0
2012-05-21,39.058,39.759,38.804,39.455,5244300,0
2012-05-22,39.489,40.631,39.119,39.447,7629361,0
2012-05-23,39.034,39.896,38.618,39.75,7312884,0
2012-05-24,40.056,40.063,39.049,39.997,4609627,0
2012-05-25,39.963,40.252,39.693,39.886,3661765,0
2012-05-29,40.342,40.683,40.056,40.454,4994544,0
2012-05-30,39.963,39.963,39.211,39.423,4947300,0
2012-05-31,39.32,39.659,38.551,39.253,5135069,0
2012-06-01,38.366,38.401,37.707,37.809,5578733,0
2012-06-04,38.332,38.332,37.58,37.817,5380829,0
2012-06-05,37.69,39.075,37.632,38.866,5771224,0
2012-06-06,39.186,40.427,39.091,40.427,5818268,0
2012-06-07,40.757,41.526,40.437,40.512,6866613,0
2012-06-08,40.325,40.675,39.861,40.539,4831910,0
2012-06-11,41.136,41.255,39.541,39.575,4599808,0
2012-06-12,39.734,40.234,39.506,40.234,3596163,0
2012-06-13,39.939,40.603,39.702,39.878,3547362,0
2012-06-14,39.896,40.612,39.675,40.395,4463499,0
2012-06-15,40.995,41.096,40.612,41.062,5307860,0
2012-06-18,40.784,40.85,39.869,40.039,4050559,0
2012-06-19,40.427,41.112,40.333,40.841,3631642,0
2012-06-20,40.683,41.197,40.445,40.9,5350591,0
2012-06-21,41.104,41.255,39.523,39.566,4528624,0
2012-06-22,39.945,40.225,39.455,39.785,4330502,0
2012-06-25,39.169,39.169,38.422,38.578,5079482,0
2012-06-26,38.537,39.034,38.401,38.703,2899545,0
2012-06-27,38.821,39.599,38.537,39.346,2544956,0
2012-06-28,39.04,39.582,38.755,39.523,4557985,0
2012-06-29,40.85,40.925,40.376,40.925,4484011,0
2012-07-02,41.299,41.51,40.3,40.784,2576525,0
2012-07-03,40.724,41.721,40.564,41.408,1831565,0
2012-07-05,40.986,41.374,40.494,40.715,2852842,0
2012-07-06,40.15,40.595,39.853,40.395,3212038,0
2012-07-09,40.198,40.376,39.702,40.071,2779813,0
2012-07-10,40.352,40.715,39.575,39.75,3091393,0
2012-07-11,39.989,40.698,39.82,40.37,3405012,0
2012-07-12,39.922,40.395,39.55,40.181,3600841,0
2012-07-13,40.225,41.645,40.215,41.526,3941947,0
2012-07-16,40.925,41.325,40.603,40.859,2461362,0
2012-07-17,41.342,41.518,40.285,41.112,3220924,0
2012-07-18,40.944,41.408,40.564,41.112,2820825,0
2012-07-19,41.181,41.451,40.791,41.045,2827159,0
2012-07-20,40.675,40.675,39.438,39.465,4767882,0
2012-07-23,38.593,38.984,38.104,38.731,3306648,0
2012-07-24,38.731,38.755,37.993,38.416,3685626,0
2012-07-25,38.694,39.001,38.45,38.747,3607101,0
2012-07-26,39.473,40.015,39.084,39.397,2739964,0
2012-07-27,39.734,40.893,39.288,40.631,3533129,0
2012-07-30,40.477,41.104,40.325,41.045,2850470,0
2012-07-31,41.008,41.349,40.647,40.799,3163601,0
2012-08-01,40.978,41.154,40.08,40.206,3232678,0
2012-08-02,40.739,42.521,40.437,42.285,6749691,0
2012-08-03,43.014,44.359,42.879,43.969,5818308,0
2012-08-06,44.162,44.341,43.843,44.052,2910978,0
2012-08-07,44.279,45.295,44.279,45.077,3859860,0
2012-08-08,44.694,45.423,44.518,45.314,2320524,0
2012-08-09,45.261,45.735,45.169,45.423,2187854,0
2012-08-10,45.195,45.674,45.195,45.54,2186943,0
2012-08-13,45.448,45.691,45.092,45.482,1390651,0
2012-08-14,45.801,45.845,45.092,45.243,2164205,0
2012-08-15,45.108,45.801,45.059,45.636,1801506,0
2012-08-16,45.626,45.996,45.329,45.896,2102965,0
2012-08-17,46.063,46.133,45.499,45.792,2001361,0
2012-08-20,45.666,46.142,45.641,46.125,1976316,0
2012-08-21,46.182,47.155,46.133,46.42,2838539,0
2012-08-22,46.206,46.563,45.659,46.133,2685837,0
2012-08-23,45.963,46.013,45.448,45.464,2539372,0
2012-08-24,45.378,46.252,45.261,46.158,2304406,0
2012-08-27,46.3,46.352,45.582,45.76,2054617,0
2012-08-28,45.636,45.878,45.455,45.49,2444390,0
2012-08-29,45.514,46.206,45.423,46.048,3281178,0
2012-08-30,45.641,45.836,45.287,45.71,2643088,0
2012-08-31,45.981,46.395,45.76,46.063,2802793,0
2012-09-04,46.055,46.53,45.854,46.165,2721565,0
2012-09-05,46.097,46.325,45.919,46.197,3148496,0
2012-09-06,46.546,47.593,46.216,47.544,3909967,0
2012-09-07,47.83,48.337,47.653,48.328,3563979,0
2012-09-10,48.177,48.228,47.339,47.427,3281027,0
2012-09-11,47.45,47.942,47.441,47.898,2506586,0
2012-09-12,48.177,48.625,47.898,48.094,2795837,0
2012-09-13,48.015,49.023,47.172,48.979,3325407,0
2012-09-14,49.167,50.027,49.023,49.545,3312332,0
2012-09-17,49.418,49.841,48.583,49.073,3279645,0
2012-09-18,48.802,49.073,48.413,48.625,2421018,0
2012-09-19,48.734,48.987,48.43,48.625,2749826,0
2012-09-20,48.094,48.576,47.78,48.212,3041937,0
2012-09-21,48.576,48.659,48.024,48.126,2899169,0
2012-09-24,47.864,48.557,47.653,48.277,2223327,0
2012-09-25,48.439,48.59,46.951,46.951,3191364,0
2012-09-26,46.825,46.9,45.234,45.414,7070743,0
2012-09-27,45.854,46.647,45.735,46.325,3252365,0
2012-09-28,46.072,46.427,45.751,46.063,3057321,0
2012-10-01,46.309,46.8,45.845,46.039,2409550,0
2012-10-02,46.243,46.444,45.744,46.039,1691185,0
2012-10-03,46.133,46.165,45.582,45.981,2612247,0
2012-10-04,46.3,47.148,46.006,47.139,3607863,0
2012-10-05,47.492,48.836,47.492,47.915,7044624,0
2012-10-08,47.551,48.051,47.282,47.89,3563717,0
2012-10-09,47.881,48.26,47.517,47.847,9400619,0
2012-10-10,47.755,47.906,47.29,47.364,3012112,0
2012-10-11,47.923,48.212,47.441,48.102,2784228,0
2012-10-12,48.126,48.126,47.068,47.364,2744034,0
2012-10-15,47.401,47.958,47.155,47.881,2056812,0
2012-10-16,48.228,49.623,48.16,49.049,5080808,0
2012-10-17,49.224,49.8,49.049,49.8,3925747,0
2012-10-18,49.715,50.689,49.589,50.61,5285094,0
2012-10-19,50.096,50.372,48.507,49.049,8523671,0
2012-10-22,48.851,49.462,48.38,49.096,3273179,0
2012-10-23,48.228,48.304,47.856,48.141,3906050,0
2012-10-24,48.364,48.761,47.787,47.805,6494526,0
2012-10-25,48.328,48.659,47.942,48.43,4210222,0
2012-10-26,48.313,48.548,47.78,48.422,2806735,0
2012-10-31,49.183,49.183,47.189,48.212,4177330,0
2012-11-01,48.212,49.158,47.602,48.751,4735483,0
2012-11-02,49.073,49.224,48.27,48.372,7409789,0
2012-11-05,48.168,48.313,47.864,48.16,3050282,0
2012-11-06,48.219,49.224,48.051,49.04,3630813,0
2012-11-07,48.134,48.177,46.792,46.807,7539086,0
2012-11-08,45.927,47.324,44.459,44.585,15865242,0
2012-11-09,44.232,45.369,44.129,44.543,15215516,0
2012-11-12,44.763,44.763,44.078,44.106,6449158,0
2012-11-13,43.731,44.279,43.022,43.038,6049191,0
2012-11-14,43.122,43.469,42.053,42.21,7370616,0
2012-11-15,42.481,42.919,42.017,42.608,6641988,0
2012-11-16,42.651,42.791,42.044,42.538,6702101,0
2012-11-19,43.219,43.734,43.061,43.472,4746583,0
2012-11-20,43.271,44.336,43.106,44.317,6697507,0
2012-11-21,44.485,44.738,44.196,44.624,3795314,0
2012-11-23,44.956,45.401,44.738,45.401,1235537,0
2012-11-26,44.972,45.233,44.799,45.193,2436657,0
2012-11-27,44.982,45.279,44.336,44.365,4155923,0
2012-11-28,43.97,45.079,43.899,45.034,3177807,0
2012-11-29,45.357,45.575,45.07,45.233,3393898,0
2012-11-30,45.209,45.716,45.079,45.488,3691520,0
2012-12-03,45.687,45.864,45.201,45.349,3047355,0
2012-12-04,45.139,45.611,44.956,45.436,3177110,0
2012-12-05,45.584,46.098,45.287,45.914,3737247,0
2012-12-06,45.922,46.012,45.498,45.932,2711082,0
2012-12-07,45.716,46.038,45.382,45.792,2359680,0
2012-12-10,45.55,45.932,45.175,45.819,2117616,0
2012-12-11,46.168,46.211,45.62,45.749,2666149,0
2012-12-12,46.055,46.823,45.932,45.969,3953103,0
2012-12-13,46.047,46.693,45.112,45.175,4577996,0
2012-12-14,45.121,45.271,44.412,44.439,4832244,0
2012-12-17,44.738,45.47,44.668,45.382,4803344,0
2012-12-18,45.382,46.431,45.201,46.361,9730016,0
2012-12-19,46.552,47.12,46.406,46.473,3046708,0
2012-12-20,46.561,47.566,46.482,47.548,3764358,0
2012-12-21,47.067,47.287,46.291,46.63,7463227,0
2012-12-24,46.37,46.648,46.274,46.448,783214,0
2012-12-26,46.5,46.78,46.194,46.324,1319747,0
2012-12-27,46.431,46.668,45.453,46.299,3422491,0
2012-12-28,45.769,46.249,45.707,45.792,1943404,0
2012-12-31,45.593,46.581,45.48,46.544,3547334,0
2013-01-02,47.95,48.902,47.95,48.893,3814797,0
2013-01-03,48.612,48.883,48.247,48.57,3470117,0
2013-01-04,48.579,49.363,48.579,49.328,4430485,0
2013-01-07,49.005,49.154,48.42,48.691,2227699,0
2013-01-08,48.411,49.109,48.352,48.579,2780533,0
2013-01-09,48.752,49.189,48.579,49.144,2382467,0
2013-01-10,49.627,50.653,46.605,50.534,4456597,0
2013-01-11,50.601,50.619,49.809,50.271,2373305,0
2013-01-14,50.157,50.201,49.512,49.922,1434130,0
2013-01-15,49.502,50.026,49.372,49.869,2558506,0
2013-01-16,49.451,49.667,48.91,49.581,3965863,0
2013-01-17,49.939,50.628,49.66,50.392,2904717,0
2013-01-18,50.559,50.75,50.148,50.366,2550815,0
2013-01-22,50.341,51.127,50.079,51.127,2736407,0
2013-01-23,50.952,51.004,50.559,50.839,2236333,0
2013-01-24,50.898,51.345,50.717,50.873,1823158,0
2013-01-25,51.177,51.809,51.047,51.57,2292511,0
2013-01-28,51.475,52.043,50.942,51.379,3404877,0
2013-01-29,51.177,51.495,51.047,51.276,2416401,0
2013-01-30,51.276,51.345,50.505,50.628,2649265,0
2013-01-31,50.543,50.829,50.316,50.514,3414255,0
2013-02-01,51.012,51.702,50.635,51.353,3223944,0
2013-02-04,50.708,50.813,50.271,50.324,3014856,0
2013-02-05,50.611,51.317,50.611,51.054,2589464,0
2013-02-06,50.663,51.379,50.374,51.064,3407849,0
2013-02-07,50.543,50.673,48.709,49.66,6842827,0
2013-02-08,49.906,50.278,49.598,50.271,2978021,0
2013-02-11,50.219,50.366,49.869,49.93,2428010,0
2013-02-12,49.851,49.93,49.581,49.747,4077322,0
2013-02-13,49.834,50.324,49.809,50.036,2650369,0
2013-02-14,49.667,49.939,49.363,49.8,3131511,0
2013-02-15,49.93,50.324,49.825,49.991,4034749,0
2013-02-19,50.098,50.766,50.009,50.75,3336263,0
2013-02-20,50.766,50.766,48.874,48.918,4661775,0
2013-02-21,48.849,48.883,47.791,48.098,4166582,0
2013-02-22,48.536,49.312,48.458,49.302,3580345,0
2013-02-25,49.697,50.006,48.036,48.09,5545464,0
2013-02-26,48.423,48.606,47.209,48.036,4828703,0
2013-02-27,48.009,49.23,47.473,49.108,3529489,0
2013-02-28,48.985,49.416,48.583,48.852,3728952,0
2013-03-01,48.44,48.74,47.728,48.334,3584407,0
2013-03-04,48.036,48.747,47.958,48.731,2241215,0
2013-03-05,49.108,50.629,48.949,49.901,4476280,0
2013-03-06,50.285,50.612,49.829,50.067,3285961,0
2013-03-07,50.136,51.387,50.111,51.191,5034632,0
2013-03-08,51.536,52.494,51.445,52.395,5719137,0
2013-03-11,52.223,53.18,52.132,53.109,4556379,0
2013-03-12,52.915,53.04,52.361,52.634,5056484,0
2013-03-13,52.826,52.941,52.309,52.476,2660109,0
2013-03-14,52.792,52.905,52.395,52.905,2846664,0
2013-03-15,52.652,53.277,52.536,53.109,3807106,0
2013-03-18,52.204,52.741,51.869,52.223,3012779,0
2013-03-19,52.519,52.792,51.809,52.24,5874317,0
2013-03-20,52.732,52.836,52.24,52.395,2950563,0
2013-03-21,51.904,51.982,51.219,51.282,3168102,0
2013-03-22,51.509,51.781,51.173,51.649,2675927,0
2013-03-25,51.884,52.15,50.956,51.553,2789128,0
2013-03-26,51.923,52.404,51.518,52.387,2756345,0
2013-03-27,51.818,52.045,51.502,51.967,2304685,0
2013-03-28,51.877,52.132,51.623,51.859,2556124,0
2013-04-01,51.668,52.036,50.999,51.236,2279757,0
2013-04-02,51.64,52.327,51.35,51.904,3242909,0
2013-04-03,52.009,52.158,50.743,50.973,3140894,0
2013-04-04,51.165,51.165,49.67,50.076,5775703,0
2013-04-05,48.818,48.87,48.186,48.776,7739192,0
2013-04-08,48.669,49.074,48.309,49.049,3459692,0
2013-04-09,49.171,49.813,48.949,49.62,3348303,0
2013-04-10,50.013,51.255,49.706,50.868,3569521,0
2013-04-11,50.885,51.141,50.514,50.674,2865066,0
2013-04-12,50.241,50.629,49.584,50.022,2836195,0
2013-04-15,49.785,50.058,48.852,48.861,3670164,0
2013-04-16,49.471,49.97,49.124,49.864,2727736,0
2013-04-17,49.181,49.663,48.766,49.124,2722790,0
2013-04-18,49.23,49.23,47.983,48.272,3382815,0
2013-04-19,48.467,49.065,48.272,49.03,3030605,0
2013-04-22,49.074,49.381,48.379,49.32,2322829,0
2013-04-23,49.75,51.323,49.478,50.937,3893516,0
2013-04-24,51.149,51.493,50.901,51.289,2206209,0
2013-04-25,51.502,52.625,51.255,52.166,3095937,0
2013-04-26,51.923,52.318,51.436,52.089,2125846,0
2013-04-29,52.352,53.145,52.018,53.005,2607724,0
2013-04-30,52.899,53.197,52.466,53.117,2494521,0
2013-05-01,53.081,53.161,52.027,52.115,3901799,0
2013-05-02,54.858,56.67,54.165,55.746,10308872,0
2013-05-03,56.528,57.848,56.424,57.322,5514332,0
2013-05-06,57.048,57.961,57.048,57.848,3508001,0
2013-05-07,58.251,58.787,57.556,57.743,4605473,0
2013-05-08,57.707,58.357,57.232,57.996,3060629,0
2013-05-09,57.937,58.092,57.285,57.593,2487751,0
2013-05-10,57.628,57.76,56.819,57.189,3062979,0
2013-05-13,56.73,57.266,56.528,57.232,2601366,0
2013-05-14,57.275,58.551,57.073,58.551,3054354,0
2013-05-15,58.673,59.852,58.32,59.518,5075030,0
2013-05-16,59.404,60.177,58.851,59.078,3863234,0
2013-05-17,59.358,60.307,59.106,60.116,3456859,0
2013-05-20,59.878,60.458,59.827,60.158,2465672,0
2013-05-21,60.185,60.535,59.773,59.827,2972862,0
2013-05-22,59.894,60.995,58.973,59.298,3106857,0
2013-05-23,58.57,59.139,57.848,58.895,2858454,0
2013-05-24,58.38,58.822,57.964,58.777,1704245,0
2013-05-28,59.531,60.837,59.522,60.024,3075543,0
2013-05-29,59.301,61.908,59.098,61.219,4023399,0
2013-05-30,61.29,62.58,61.158,61.917,3084616,0
2013-05-31,61.583,62.42,60.986,60.995,3620948,0
2013-06-03,61.32,61.635,60.014,61.529,3348187,0
2013-06-04,61.643,62.474,60.583,61.085,3455722,0
2013-06-05,61.103,61.253,59.398,59.654,3912025,0
2013-06-06,59.716,61.085,59.37,61.076,3461583,0
2013-06-07,61.643,63.512,61.502,63.431,5133013,0
2013-06-10,63.537,65.057,63.512,63.996,3839463,0
2013-06-11,63.174,63.606,62.388,62.731,3091313,0
2013-06-12,63.503,63.661,62.597,62.803,3319067,0
2013-06-13,62.681,63.545,62.274,63.412,2716374,0
2013-06-14,63.288,63.361,62.007,62.331,2211049,0
2013-06-17,63.033,64.12,63.023,63.844,2903834,0
2013-06-18,63.835,64.828,63.38,64.536,3242091,0
2013-06-19,64.367,64.988,63.721,63.881,2649715,0
2013-06-20,63.211,64.607,62.652,63.597,3811705,0
2013-06-21,64.422,64.573,62.572,63.279,4644367,0
2013-06-24,62.424,62.652,61.062,62.142,4675779,0
2013-06-25,62.88,63.679,62.165,62.871,4025085,0
2013-06-26,63.521,63.74,62.634,62.84,4493550,0
2013-06-27,63.465,64.36,63.253,64.041,2440978,0
2013-06-28,63.777,64.922,63.431,64.591,4519875,0
2013-07-01,64.648,65.438,64.624,64.828,2945142,0
2013-07-02,65.006,65.624,64.667,65.537,3664430,0
2013-07-03,64.742,65.395,64.45,65.306,1802269,0
2013-07-05,66.075,66.942,65.916,66.863,2512435,0
2013-07-08,67.217,68.233,67.217,67.904,3712992,0
2013-07-09,68.603,69.375,68.252,69.073,3351480,0
2013-07-10,68.773,69.065,67.976,68.481,2162601,0
2013-07-11,69.539,69.549,68.047,68.992,3147873,0
2013-07-12,68.992,69.312,68.473,68.889,2402875,0
2013-07-15,69.029,69.418,68.488,68.57,2405676,0
2013-07-16,68.717,69.055,67.826,68.392,1858602,0
2013-07-17,68.639,68.808,68.047,68.154,1915583,0
2013-07-18,68.544,69.549,68.525,69.444,2051951,0
2013-07-19,69.046,69.434,68.366,69.152,1676710,0
2013-07-22,69.4,70.038,69.242,70.002,1829281,0
2013-07-23,70.163,70.303,69.577,69.806,1816927,0
2013-07-24,70.212,70.533,69.109,69.338,2100735,0
2013-07-25,69.258,69.633,68.764,69.633,1906870,0
2013-07-26,68.94,70.098,68.808,70.011,1819077,0
2013-07-29,69.938,70.088,69.381,69.729,1366637,0
2013-07-30,69.975,70.303,69.285,69.586,1846140,0
2013-07-31,69.672,70.745,69.672,69.843,2874692,0
2013-08-01,70.656,73.594,70.461,73.07,4292982,0
2013-08-02,74,74,72.329,72.887,2301409,0
2013-08-05,72.603,73.293,71.657,72.897,2199623,0
2013-08-06,72.647,72.725,71.215,71.4,2640176,0
2013-08-07,71.195,71.248,69.577,70.195,4710336,0
2013-08-08,71.875,72.52,69.896,71.117,5029564,0
2013-08-09,71.045,71.868,70.78,71.267,3217816,0
2013-08-12,70.78,71.143,70.311,70.494,2847716,0
2013-08-13,70.504,71.442,70.4,71.125,2560047,0
2013-08-14,70.86,71.432,70.717,70.869,2569720,0
2013-08-15,70.47,70.552,69.558,69.641,2991593,0
2013-08-16,69.375,70.56,69.375,70.41,3143353,0
2013-08-19,70.232,70.232,68.869,68.898,2696717,0
2013-08-20,69.375,69.381,68.269,69.065,1821606,0
2013-08-21,68.827,69.633,68.339,68.71,2561392,0
2013-08-22,69.065,70.761,68.985,70.319,2788167,0
2013-08-23,70.294,70.648,69.536,69.956,1612996,0
2013-08-26,69.794,70.069,69.076,69.191,1424209,0
2013-08-27,68.292,68.292,66.071,66.284,3735246,0
2013-08-28,66.274,67.119,65.866,66.729,2681458,0
2013-08-29,66.621,67.901,66.481,67.032,1600886,0
2013-08-30,67.165,67.252,66.257,66.561,1658567,0
2013-09-03,67.573,68.357,66.951,67.485,2034149,0
2013-09-04,68.01,70.211,68.01,69.504,3303691,0
2013-09-05,69.544,70.311,69.261,69.379,1970017,0
2013-09-06,69.439,69.687,67.671,68.933,2359584,0
2013-09-09,69.076,70.027,69.04,69.974,2197084,0
2013-09-10,70.728,71.98,70.703,71.645,2746661,0
2013-09-11,71.306,71.98,71.112,71.316,1790194,0
2013-09-12,71.172,71.504,70.754,71.067,1548540,0
2013-09-13,71.379,71.379,70.544,70.835,1435143,0
2013-09-16,71.76,72.239,71.253,71.921,2224756,0
2013-09-17,71.973,72.759,71.68,72.56,1805362,0
2013-09-18,72.33,73.442,70.906,71.325,4584917,0
2013-09-19,71.734,71.734,69.362,69.946,5147929,0
2013-09-20,70.001,70.437,69.332,69.544,3783395,0
2013-09-23,69.439,69.777,69.086,69.316,2495494,0
2013-09-24,69.281,69.831,68.612,69.156,2031059,0
2013-09-25,69.394,70.569,69.04,70.053,2273107,0
2013-09-26,70.285,70.783,69.619,70.046,1212013,0
2013-09-27,69.573,69.904,69.111,69.697,1317017,0
2013-09-30,68.728,69.822,68.301,69.316,3365101,0
2013-10-01,69.307,70.001,69.146,69.413,2112273,0
2013-10-02,68.88,69.629,68.64,69.591,2804932,0
2013-10-03,69.362,69.697,67.317,68.667,3327032,0
2013-10-04,68.667,69.858,68.357,69.687,1829454,0
2013-10-07,68.943,69.324,68.472,68.809,1256286,0
2013-10-08,68.978,68.978,67.476,67.544,2373910,0
2013-10-09,67.735,68.001,66.853,67.544,2155719,0
2013-10-10,68.695,70.311,68.603,70.285,2414191,0
2013-10-11,70.221,71.006,70.053,70.997,1582918,0
2013-10-14,70.285,71.609,69.956,71.341,1889104,0
2013-10-15,71.021,71.912,70.808,70.881,1921592,0
2013-10-16,71.494,73.12,71.431,72.473,2224068,0
2013-10-17,71.778,73.45,71.769,73.12,2013282,0
2013-10-18,73.45,73.467,72.675,73.358,1917331,0
2013-10-21,73.225,73.29,72.303,72.374,2566893,0
2013-10-22,72.473,73.225,72.284,72.64,2263064,0
2013-10-23,72.207,72.407,70.897,71.571,1774389,0
2013-10-24,71.68,72.514,71.148,72.33,1956078,0
2013-10-25,72.446,72.917,72.207,72.364,1981327,0
2013-10-28,72.214,72.596,71.957,72.046,1734166,0
2013-10-29,72.275,73.529,72.197,73.474,1734751,0
2013-10-30,73.358,73.9,72.514,73.065,1875681,0
2013-10-31,72.862,73.201,72.222,72.347,2281825,0
2013-11-01,72.532,72.596,71.645,72.17,1752503,0
2013-11-04,72.239,72.579,71.734,72.505,1389793,0
2013-11-05,72.248,72.773,71.734,72.416,1756510,0
2013-11-06,72.588,73.459,72.187,72.701,2474245,0
2013-11-07,73.092,76.345,72.666,74.453,6591357,0
2013-11-08,74.694,78.09,74.622,77.245,4662398,0
2013-11-11,77.227,77.227,76.391,76.881,2232420,0
2013-11-12,76.561,77.705,76.445,77.015,2946781,0
2013-11-13,76.703,78.107,76.552,78.071,2744741,0
2013-11-14,78.515,79.386,78.239,79.155,3315693,0
2013-11-15,78.587,79.11,77.864,78.774,2814100,0
2013-11-18,78.834,79.964,78.606,78.799,3517677,0
2013-11-19,78.757,79.583,78.606,79.092,2118523,0
2013-11-20,79.317,79.583,78.692,79.014,2074736,0
2013-11-21,79.422,80.569,79.324,80.177,3082970,0
2013-11-22,80.026,80.581,79.937,80.536,2089806,0
2013-11-25,80.599,80.651,79.678,79.785,1898337,0
2013-11-26,79.855,80.688,79.749,80.241,2191771,0
2013-11-27,80.812,80.821,79.526,79.828,1710410,0
2013-11-29,79.963,80.355,79.337,79.365,1397274,0
2013-12-02,79.516,80.948,79.312,79.991,2312572,0
2013-12-03,79.776,80.177,78.246,78.471,3758142,0
2013-12-04,78.444,79.479,77.746,78.471,2295438,0
2013-12-05,78.292,79.034,77.819,78.416,2716571,0
2013-12-06,79.56,80.205,79.427,79.499,2463449,0
2013-12-09,79.526,80.313,79.266,79.56,2330554,0
2013-12-10,79.356,79.837,78.606,79.606,1692535,0
2013-12-11,79.526,79.855,78.577,78.741,2822683,0
2013-12-12,78.917,79.687,78.577,78.979,2804734,0
2013-12-13,79.095,79.544,78.567,78.855,1714856,0
2013-12-16,79.284,79.756,79.095,79.293,1695429,0
2013-12-17,79.293,79.382,78.363,78.64,1864498,0
2013-12-18,79.087,81.045,78.139,80.999,3059009,0
2013-12-19,80.48,81.116,80.276,80.623,2982893,0
2013-12-20,80.643,81.976,80.48,81.661,3350152,0
2013-12-23,81.985,82.422,81.438,81.815,1816544,0
2013-12-24,81.815,82.254,81.574,82.178,534419,0
2013-12-26,82.225,82.789,82.011,82.645,970083,0
2013-12-27,82.709,82.869,82.03,82.111,1021946,0
2013-12-30,81.948,82.254,81.527,81.815,1096390,0
2013-12-31,81.922,82.539,81.895,82.458,1110876,0
2014-01-02,81.815,81.939,80.553,81.152,1895530,0
2014-01-03,80.527,81.413,80.471,80.661,1856781,0
2014-01-06,80.848,81.349,80.518,80.919,2422990,0
2014-01-07,81.492,82.197,80.983,81.224,1903437,0
2014-01-08,81.287,81.875,81.027,81.306,2243422,0
2014-01-09,81.537,82.178,81.188,81.574,1875499,0
2014-01-10,81.34,81.537,80.33,81.125,2018200,0
2014-01-13,80.705,81.25,78.97,79.159,2319798,0
2014-01-14,79.766,80.347,79.328,80.177,1760373,0
2014-01-15,80.499,81.413,80.212,81.394,2193782,0
2014-01-16,80.938,81.357,80.419,80.794,1918977,0
2014-01-17,80.723,81.179,80.383,80.679,2625985,0
2014-01-21,80.992,81.447,80.205,80.59,1874793,0
2014-01-22,80.518,80.948,79.633,80.036,1912797,0
2014-01-23,79.246,79.4,77.809,78.246,3556667,0
2014-01-24,77.629,78.086,75.421,75.431,3974929,0
2014-01-27,75.494,75.833,73.598,74.561,3510350,0
2014-01-28,74.957,75.994,74.929,75.519,2177027,0
2014-01-29,74.689,75.601,74.436,74.947,2727043,0
2014-01-30,75.803,76.467,75.376,76.19,1665540,0
2014-01-31,74.875,76.45,74.529,75.457,2492691,0
2014-02-03,75.484,75.813,71.843,71.935,3674032,0
2014-02-04,72.579,74.177,72.435,73.783,2789408,0
2014-02-05,73.497,74.187,72.489,73.966,3696408,0
2014-02-06,73.068,73.563,71.12,73.543,8495106,0
2014-02-07,73.783,74.76,73.086,74.579,5054618,0
2014-02-10,74.52,74.814,73.571,74.023,2208865,0
2014-02-11,74.168,75.888,73.774,75.582,3214539,0
2014-02-12,75.582,76.309,75.028,75.411,2005758,0
2014-02-13,74.778,75.698,74.31,75.66,2620952,0
2014-02-14,75.448,76.206,75.305,75.994,2231612,0
2014-02-18,75.888,76.601,75.813,76.368,2426635,0
2014-02-19,76.147,77.819,75.259,75.36,2989536,0
2014-02-20,75.384,75.921,74.31,75.544,3290450,0
2014-02-21,75.544,75.941,75.313,75.519,1863723,0
2014-02-24,75.466,76.814,75.322,76.447,2202633,0
2014-02-25,76.104,76.401,75.484,75.69,2202855,0
2014-02-26,75.815,76.132,75.131,75.726,1604030,0
2014-02-27,75.564,76.015,74.834,75.726,2216238,0
2014-02-28,75.932,76.921,75.564,76.104,2553125,0
2014-03-03,75.149,75.4,74.311,74.675,2659892,0
2014-03-04,75.797,77.038,75.753,76.778,3118806,0
2014-03-05,76.834,77.769,76.481,77.384,3090836,0
2014-03-06,77.731,78.578,77.731,78.074,2529501,0
2014-03-07,79.154,80.775,79.118,79.703,4858893,0
2014-03-10,79.262,80.154,78.946,79.497,2386712,0
2014-03-11,79.668,79.766,78.355,78.685,2239379,0
2014-03-12,78.021,78.127,77.122,77.741,2797497,0
2014-03-13,78.146,78.3,75.69,75.915,2925274,0
2014-03-14,75.735,76.517,75.274,75.341,2332866,0
2014-03-17,75.781,76.447,75.341,75.51,2420851,0
2014-03-18,75.544,76.473,75.544,76.374,2743008,0
2014-03-19,76.447,77.75,76.219,77.031,2996316,0
2014-03-20,76.904,78.955,76.853,78.904,3563593,0
2014-03-21,79.622,80.359,78.137,78.137,4563927,0
2014-03-24,78.588,79.406,77.76,78.201,2222931,0
2014-03-25,78.634,79.066,78.137,78.463,2432932,0
2014-03-26,78.848,79.183,76.624,76.642,3063500,0
2014-03-27,76.411,76.608,74.243,74.962,4022721,0
2014-03-28,75.43,76.142,74.413,75.215,3016574,0
2014-03-31,75.889,76.473,75.852,76.167,2467284,0
2014-04-01,76.517,77.355,76.345,77.221,2346708,0
2014-04-02,77.248,78.119,77.191,77.671,2329485,0
2014-04-03,77.815,78.127,77.201,77.832,2439909,0
2014-04-04,78.616,78.911,75.805,75.88,3741626,0
2014-04-07,75.718,75.763,73.03,73.036,4090640,0
2014-04-08,72.991,73.451,72.353,72.981,3923099,0
2014-04-09,73.443,74.081,72.443,73.983,2550447,0
2014-04-10,74.007,74.007,71.335,71.47,3758023,0
2014-04-11,70.641,71.382,69.678,69.833,5210676,0
2014-04-14,70.276,70.822,69.644,70.545,4118899,0
2014-04-15,70.831,71.382,69.59,70.732,4368749,0
2014-04-16,71.508,72.1,70.822,72.066,3688332,0
2014-04-17,71.981,73.199,71.981,72.809,3043341,0
2014-04-21,72.666,73.03,72.48,72.885,1853354,0
2014-04-22,72.935,74.438,72.684,74.032,2915751,0
2014-04-23,73.917,74.321,73.483,73.897,1542748,0
2014-04-24,74.457,74.457,73.181,73.703,1995063,0
2014-04-25,73.333,73.628,72.251,72.595,2629109,0
2014-04-28,73.063,73.241,70.651,71.83,2724604,0
2014-04-29,72.243,72.92,72.019,72.649,2623080,0
2014-04-30,72.53,72.702,72.009,72.595,2939021,0
2014-05-01,72.578,73.522,72.289,73.036,1897716,0
2014-05-02,72.433,74.684,72.423,73.83,3643726,0
2014-05-05,73.163,74.27,72.64,74.108,2800445,0
2014-05-06,73.83,73.863,72.081,72.081,3195067,0
2014-05-07,72.52,72.962,71.659,72.793,2603313,0
2014-05-08,73.25,76.032,72.793,74.908,4776827,0
2014-05-09,74.861,75.39,74.234,75.359,2343625,0
2014-05-12,75.932,76.421,75.51,76.312,2266186,0
2014-05-13,76.421,76.616,75.815,75.997,1789150,0
2014-05-14,75.88,75.88,74.081,74.177,2403086,0
2014-05-15,73.731,73.772,70.994,71.965,5449735,0
2014-05-16,71.981,72.153,71.172,71.625,3178103,0
2014-05-19,72.081,72.971,71.687,72.855,3083434,0
2014-05-20,72.818,72.928,71.785,72.261,2267944,0
2014-05-21,72.702,73.603,72.613,72.962,2730536,0
2014-05-22,72.981,74.05,72.817,73.777,2030334,0
2014-05-23,73.727,74.204,73.497,74.012,1546129,0
2014-05-27,74.176,75.526,74.04,75.271,2749631,0
2014-05-28,74.974,75.221,74.097,74.123,2373540,0
2014-05-29,74.242,74.494,73.743,74.387,2039582,0
2014-05-30,74.204,74.912,73.997,74.414,1693596,0
2014-06-02,74.695,76.188,74.34,76.097,2507361,0
2014-06-03,75.836,77.961,75.836,77.92,4781939,0
2014-06-04,80.137,80.881,79.141,79.785,5865062,0
2014-06-05,79.403,80.256,78.949,79.983,5494744,0
2014-06-06,80.091,81.198,80.009,80.925,3146703,0
2014-06-09,80.563,81.523,80.408,80.996,2363389,0
2014-06-10,80.59,81.315,80.191,81.123,1627216,0
2014-06-11,80.581,81.16,80.318,80.48,1940142,0
2014-06-12,81.351,81.604,79.62,80.091,3703758,0
2014-06-13,80.509,80.852,79.368,79.828,3007300,0
2014-06-16,79.657,80.129,79.403,79.755,1701098,0
2014-06-17,79.476,81.052,79.422,80.934,2359521,0
2014-06-18,80.934,82.012,80.455,81.986,3835917,0
2014-06-19,81.986,81.986,80.734,81.523,2346374,0
2014-06-20,82.04,82.665,81.64,82.509,2989929,0
2014-06-23,82.401,82.448,81.569,81.986,2041454,0
2014-06-24,81.596,82.383,80.881,81.033,1834544,0
2014-06-25,80.536,80.971,80.091,80.816,2572002,0
2014-06-26,80.653,80.843,79.494,80.734,2049561,0
2014-06-27,80.427,80.635,79.965,80.599,4045351,0
2014-06-30,80.599,81.432,80.228,80.401,2283488,0
2014-07-01,80.816,82.139,80.807,81.667,2511551,0
2014-07-02,81.514,82.293,81.359,81.596,2077822,0
2014-07-03,82.317,83.219,82.317,82.881,1712390,0
2014-07-07,82.448,82.609,81.739,81.966,1944320,0
2014-07-08,81.851,81.966,80.625,80.953,2643471,0
2014-07-09,80.971,81.832,80.971,81.151,1977358,0
2014-07-10,79.983,80.509,79.268,80.417,2611224,0
2014-07-11,80.237,81.395,80.057,81.259,2059658,0
2014-07-14,82.048,82.645,81.986,82.065,2079656,0
2014-07-15,82.055,82.609,81.487,82.093,1894196,0
2014-07-16,82.248,82.582,81.822,82.283,1596688,0
2014-07-17,81.832,82.635,80.763,80.897,2021694,0
2014-07-18,81.278,82.356,81.005,82.182,1748413,0
2014-07-21,81.586,82.093,81.217,81.813,2617864,0
2014-07-22,82.283,82.547,81.939,82.201,1891438,0
2014-07-23,82.132,82.337,81.378,81.785,1585384,0
2014-07-24,81.939,81.957,81.062,81.351,2507078,0
2014-07-25,81.062,81.359,79.855,80.536,3099890,0
2014-07-28,80.281,80.681,78.997,80.59,3836642,0
2014-07-29,80.408,80.673,79.169,79.286,2261012,0
2014-07-30,80.057,80.98,79.667,80.754,3228623,0
2014-07-31,80.137,80.391,78.771,78.771,3106369,0
2014-08-01,78.397,79.032,77.403,77.755,3682652,0
2014-08-04,77.901,78.262,77.222,77.971,2923908,0
2014-08-05,77.871,77.99,76.986,77.666,3330813,0
2014-08-06,77.277,78.635,76.687,78.407,2841266,0
2014-08-07,79.349,81.841,77.946,78.262,3924883,0
2014-08-08,78.135,79.34,77.511,79.268,2741746,0
2014-08-11,79.765,79.765,78.831,78.968,1777350,0
2014-08-12,78.813,79.593,78.735,79.204,1645357,0
2014-08-13,79.522,79.902,79.258,79.54,1741785,0
2014-08-14,79.33,80.156,79.33,80.119,1476514,0
2014-08-15,80.59,80.608,78.687,79.575,1866903,0
2014-08-18,79.965,81.395,79.965,81.106,2921978,0
2014-08-19,81.224,81.415,80.807,80.843,1891360,0
2014-08-20,80.789,81.324,80.608,80.871,3228649,0
2014-08-21,80.944,81.874,80.445,81.623,3302362,0
2014-08-22,81.376,81.74,80.694,80.766,1599201,0
2014-08-25,81.214,82.242,81.214,81.768,1596872,0
2014-08-26,81.658,82.322,81.658,82.058,2576121,0
2014-08-27,82.205,82.633,82.058,82.424,2074027,0
2014-08-28,81.814,81.886,80.866,81.138,2342343,0
2014-08-29,81.586,82.034,81.449,81.724,1734952,0
2014-09-02,82.015,82.414,81.176,81.795,2683142,0
2014-09-03,82.443,82.443,81.431,81.687,2040327,0
2014-09-04,81.923,82.252,81.148,81.349,1867770,0
2014-09-05,81.129,81.623,80.529,81.305,2233134,0
2014-09-08,81.03,81.677,80.629,81.214,1672799,0
2014-09-09,81.011,81.011,80.238,80.403,2078718,0
2014-09-10,80.719,81.549,80.492,81.422,2038289,0
2014-09-11,80.757,81.631,80.748,81.486,1573009,0
2014-09-12,81.613,82.935,81.449,82.852,3098674,0
2014-09-15,82.562,82.734,81.968,82.322,2248840,0
2014-09-16,81.968,83.354,81.968,82.845,2048937,0
2014-09-17,83.072,83.5,82.332,82.744,3599684,0
2014-09-18,82.981,85.174,82.915,84.684,3599979,0
2014-09-19,85.121,85.913,84.456,84.876,4016572,0
2014-09-22,84.3,84.62,83.553,83.708,2245831,0
2014-09-23,83.62,84.166,82.724,82.861,2318626,0
2014-09-24,83.042,83.543,82.698,83.344,2532200,0
2014-09-25,83.19,83.381,81.54,81.667,2469462,0
2014-09-26,81.996,82.443,81.257,82.043,2138438,0
2014-09-29,80.976,81.549,80.584,81.176,1703840,0
2014-09-30,81.223,81.613,80.119,80.119,2647967,0
2014-10-01,79.863,80.074,78.015,78.069,3607055,0
2014-10-02,78.062,78.772,77.449,78.48,2210686,0
2014-10-03,79.282,79.872,78.815,79.299,2642639,0
2014-10-06,79.664,79.71,78.569,79.045,1934360,0
2014-10-07,78.617,78.89,77.167,77.203,2570627,0
2014-10-08,77.439,78.225,76.294,78.123,2542633,0
2014-10-09,77.996,78.033,75.544,75.965,4705180,0
2014-10-10,75.874,76.238,74.644,74.842,3047438,0
2014-10-13,75.2,75.526,72.975,73.075,3276861,0
2014-10-14,73.297,74.07,72.897,73.113,3150517,0
2014-10-15,71.865,71.957,69.139,70.936,5576717,0
2014-10-16,69.405,72.392,69.258,71.811,4177108,0
2014-10-17,72.649,74.287,72.548,73.853,3867888,0
2014-10-20,73.532,73.861,72.81,73.796,2388854,0
2014-10-21,74.48,76.184,74.333,76.184,2899844,0
2014-10-22,76.157,76.346,75.045,75.054,2311248,0
2014-10-23,76.082,76.675,75.574,75.848,2987893,0
2014-10-24,75.747,77.095,75.564,77.056,2449137,0
2014-10-27,76.656,77.586,76.238,77.259,2735041,0
2014-10-28,77.66,79.207,77.577,79.071,2935417,0
2014-10-29,79.163,79.701,78.151,78.99,2149762,0
2014-10-30,78.853,79.938,78.462,79.71,1823982,0
2014-10-31,80.847,81.323,80.282,80.667,3736415,0
2014-11-03,80.676,81.176,79.92,80.066,2271681,0
2014-11-04,80.066,80.611,79.726,80.209,2458674,0
2014-11-05,81.148,81.239,80.403,81.001,2464476,0
2014-11-06,78.325,78.716,76.567,77.468,5349135,0
2014-11-07,77.339,77.841,76.748,77.741,3164730,0
2014-11-10,77.916,78.843,77.669,78.843,2917028,0
2014-11-11,78.943,79.099,78.379,78.452,1910852,0
2014-11-12,77.858,78.353,77.623,77.678,3751129,0
2014-11-13,77.523,77.942,76.355,77.013,3426949,0
2014-11-14,77.013,77.487,76.365,76.511,3117875,0
2014-11-17,76.091,76.62,75.662,76.355,2285153,0
2014-11-18,76.422,77.159,76.355,76.529,2157164,0
2014-11-19,76.685,76.85,76.174,76.666,1941629,0
2014-11-20,75.946,76.757,75.737,76.576,2151540,0
2014-11-21,77.694,77.85,77.218,77.593,2923792,0
2014-11-24,77.858,78.831,77.712,78.812,3354529,0
2014-11-25,78.75,79.163,78.227,78.428,3815253,0
2014-11-26,78.657,78.812,78.006,78.693,1992487,0
2014-11-28,78.64,79.31,77.822,77.959,1047823,0
2014-12-01,77.858,77.858,76.713,76.794,3821373,0
2014-12-02,77.299,78.234,77.29,78.234,3009086,0
2014-12-03,78.914,79.648,78.097,79.492,3118598,0
2014-12-04,79.273,79.796,78.64,79.722,2672127,0
2014-12-05,80.483,82.438,80.382,81.043,5184003,0
2014-12-08,80.971,81.914,80.593,80.971,2612066,0
2014-12-09,79.85,80.971,79.291,80.886,2724311,0
2014-12-10,80.832,81.143,78.978,79.243,3435505,0
2014-12-11,79.391,83.436,79.391,82.373,7913356,0
2014-12-12,81.429,81.997,79.42,79.502,4936429,0
2014-12-15,80.199,80.703,78.437,78.548,3544640,0
2014-12-16,78.025,79.925,77.374,77.74,3338116,0
2014-12-17,78.253,79.593,77.722,79.585,3539509,0
2014-12-18,80.502,82.51,80.502,82.5,3724879,0
2014-12-19,82.188,83.024,81.31,82.383,5974924,0
2014-12-22,82.567,82.851,82.207,82.822,1984479,0
2014-12-23,83.108,84.527,83.024,83.922,2241650,0
2014-12-24,84.154,84.337,83.546,83.897,819163,0
2014-12-26,83.941,84.125,83.493,83.693,999915,0
2014-12-29,83.345,84.492,83.244,84.096,1756826,0
2014-12-30,83.546,84.501,83.391,84.016,1423935,0
2014-12-31,84.438,84.63,82.923,82.988,1490914,0
2015-01-02,83.493,83.803,81.833,82.668,1854835,0
2015-01-05,82.29,82.29,79.566,80.043,2905355,0
2015-01-06,79.824,80.07,77.694,78.382,4313836,0
2015-01-07,79.173,79.695,78.079,78.428,2818384,0
2015-01-08,79.253,80.318,79.189,79.686,2368149,0
2015-01-09,79.806,79.961,78.07,78.273,2096305,0
2015-01-12,78.437,78.657,76.878,77.254,2612789,0
2015-01-13,78.153,78.87,75.75,76.491,3068968,0
2015-01-14,74.914,75.503,73.62,74.474,3682109,0
2015-01-15,74.602,75.09,73.172,73.191,3067732,0
2015-01-16,72.959,74.402,72.64,74.307,2282170,0
2015-01-20,74.366,74.721,72.978,73.86,3462479,0
2015-01-21,73.4,74.161,72.941,73.943,3272751,0
2015-01-22,74.307,75.528,73.548,75.429,3600976,0
2015-01-23,75.152,75.28,73.988,74.022,2619560,0
2015-01-26,73.639,74.281,73.301,74.081,4098850,0
2015-01-27,72.889,73.448,72.622,72.907,2729888,0
2015-01-28,73.481,73.481,70.577,70.628,3411038,0
2015-01-29,70.749,71.454,69.959,70.603,4740286,0
2015-01-30,69.656,71.042,69.494,69.613,5383220,0
2015-02-02,70.069,71.976,69.649,71.668,5753427,0
2015-02-03,72.045,73.548,72.045,73.474,4034538,0
2015-02-04,73.282,74.237,73.172,73.292,3633713,0
2015-02-05,68.849,71.079,68.357,69.1,10702880,0
2015-02-06,70.539,72.721,70.053,71.374,6481513,0
2015-02-09,70.668,71.309,70.5,70.879,3678945,0
2015-02-10,71.796,71.906,70.658,71.631,3159817,0
2015-02-11,71.483,73.107,71.099,72.649,3420648,0
2015-02-12,72.486,73.163,71.935,72.201,3823102,0
2015-02-13,72.143,73.914,72.025,73.695,5075777,0
2015-02-17,73.511,74.557,73.41,74.264,4106785,0
2015-02-18,73.852,74.346,72.761,72.988,2667834,0
2015-02-19,72.557,73.776,72.244,73.667,2897109,0
2015-02-20,73.223,74.709,72.873,74.676,4607665,0
2015-02-23,74.165,74.38,73.742,74.312,3483899,0
2015-02-24,74.312,75.783,74.285,75.341,3313407,0
2015-02-25,75.312,75.571,74.58,74.728,2070264,0
2015-02-26,74.877,75.302,74.398,74.952,2126940,0
2015-02-27,75.479,75.976,74.666,74.709,2425005,0
2015-03-02,74.58,75.959,74.537,75.913,2602289,0
2015-03-03,75.302,75.959,74.823,75.312,2243119,0
2015-03-04,74.777,75.015,73.825,74.48,2004608,0
2015-03-05,74.619,75.082,73.945,74.857,2369732,0
2015-03-06,75.211,77.475,75.145,76.327,5109783,0
2015-03-09,76.125,76.735,75.69,76.364,2462690,0
2015-03-10,74.814,74.906,73.777,73.806,3649288,0
2015-03-11,74.351,74.7,73.748,74.351,2025494,0
2015-03-12,74.757,76.135,74.709,76.077,2029931,0
2015-03-13,75.894,76.19,74.202,74.978,2164986,0
2015-03-16,75.523,76.808,75.331,76.761,2735610,0
2015-03-17,76.327,76.522,75.479,76.068,2526969,0
2015-03-18,75.728,76.449,74.628,75.617,3186551,0
2015-03-19,75.617,75.728,73.27,74.12,3453523,0
2015-03-20,74.174,76.466,73.935,76.403,7710014,0
2015-03-23,76.403,77.612,75.532,75.561,4829502,0
2015-03-24,75.561,75.561,74.407,74.46,2485416,0
2015-03-25,74.547,74.666,73.352,73.352,2432389,0
2015-03-26,73.047,74.48,72.548,73.964,3288273,0
2015-03-27,73.695,73.862,72.797,73.131,2065642,0
2015-03-30,73.733,74.694,73.733,74.269,1764691,0
2015-03-31,73.757,74.46,73.326,74.212,2479929,0
2015-04-01,74.045,74.147,73.213,73.418,2469616,0
2015-04-02,73.25,74.509,73.16,74.416,2358477,0
2015-04-06,73.074,74.547,72.928,74.035,2319412,0
2015-04-07,74.065,74.46,73.529,73.62,1955045,0
2015-04-08,73.886,74.416,73.733,74.139,1770751,0
2015-04-09,73.742,75.221,73.695,74.97,1755034,0
2015-04-10,74.857,74.978,74.147,74.241,1958075,0
2015-04-13,74.322,75.082,74.12,74.823,1690130,0
2015-04-14,74.212,74.988,73.48,73.844,2621227,0
2015-04-15,74.156,74.46,73.844,74,3469070,0
2015-04-16,74.016,74.46,73.389,74.074,1875359,0
2015-04-17,73.584,73.715,72.558,73.121,2993818,0
2015-04-20,73.648,74.147,73.5,73.862,1750718,0
2015-04-21,74.055,74.322,73.317,73.657,1635871,0
2015-04-22,73.844,75.136,73.428,74.962,2800444,0
2015-04-23,74.887,75.515,74.609,75.136,1826916,0
2015-04-24,74.924,75.182,74.251,74.657,1471359,0
2015-04-27,74.847,75.46,74.074,74.129,1916303,0
2015-04-28,74.26,75.082,73.733,74.988,2261044,0
2015-04-29,75.091,76.661,75.053,76.254,3162203,0
2015-04-30,75.921,76.597,75.145,75.403,3562282,0
2015-05-01,76.145,77.086,75.765,77.03,2801192,0
2015-05-04,77.039,78.028,76.883,77.798,2640165,0
2015-05-05,77.861,78.416,76.985,77.066,2767319,0
2015-05-06,78.269,78.269,76.503,77.344,2728694,0
2015-05-07,78.546,79.083,76.68,78.702,3749399,0
2015-05-08,78.98,79.35,77.981,79.083,2330666,0
2015-05-11,79.202,80.635,78.962,80.18,3611086,0
2015-05-12,79.886,80.292,79.341,79.683,2461487,0
2015-05-13,79.886,80.19,79.239,79.544,2689787,0
2015-05-14,79.996,80.219,79.434,79.747,2018245,0
2015-05-15,79.617,79.727,78.435,78.971,2577811,0
2015-05-18,78.889,80.136,78.889,79.866,2435543,0
2015-05-19,80.171,80.506,79.434,79.727,2305649,0
2015-05-20,79.654,79.727,78.861,79.137,2284859,0
2015-05-21,79.268,80.04,79.045,79.668,1961581,0
2015-05-22,79.556,79.91,79.118,79.192,1592481,0
2015-05-26,79.083,79.192,77.911,78.123,2493931,0
2015-05-27,78.291,79.538,78.263,79.268,1878819,0
2015-05-28,78.839,79.24,78.338,79.147,1664184,0
2015-05-29,79.24,79.24,77.901,78.719,2839617,0
2015-06-01,78.951,79.278,77.835,78.449,1903471,0
2015-06-02,78.496,79.938,78.374,79.565,2579501,0
2015-06-03,80.06,81.36,79.965,80.933,3186252,0
2015-06-04,80.449,81.258,80.227,80.569,3710559,0
2015-06-05,81.975,83.007,81.332,82.096,3818151,0
2015-06-08,81.871,82.45,81.315,81.482,2177303,0
2015-06-09,81.492,82.403,81.083,81.846,2088288,0
2015-06-10,83.445,84.644,82.674,84.245,4490175,0
2015-06-11,83.771,84.609,83.501,83.667,3181716,0
2015-06-12,83.316,83.735,82.719,83.025,1804225,0
2015-06-15,82.116,82.85,81.724,82.411,2006292,0
2015-06-16,82.411,83.667,82.126,83.482,2323802,0
2015-06-17,83.816,83.938,82.738,82.934,2474816,0
2015-06-18,83.287,84.06,82.645,83.51,2706231,0
2015-06-19,83.204,83.594,82.765,83.074,3328025,0
2015-06-22,83.799,84.729,83.686,84.644,2939255,0
2015-06-23,85.351,85.429,84.487,85.101,2695091,0
2015-06-24,84.943,85.278,84.291,84.384,2223414,0
2015-06-25,84.739,84.99,83.454,83.482,1797774,0
2015-06-26,84.004,84.599,83.482,84.402,2295855,0
2015-06-29,83.146,83.52,81.128,81.213,3440560,0
2015-06-30,82.226,82.868,80.803,81.427,5479024,0
2015-07-01,82.606,83.389,82.421,82.785,2681937,0
2015-07-02,82.626,82.859,81.687,82.032,1556797,0
2015-07-06,80.869,82.022,80.542,81.418,2229430,0
2015-07-07,81.409,81.482,78.263,80.943,3700456,0
2015-07-08,79.965,80.237,78.766,78.951,2721063,0
2015-07-09,80.626,80.971,79.593,79.75,2371094,0
2015-07-10,80.914,81.557,80.589,81.278,1870863,0
2015-07-13,82.022,82.831,82.022,82.441,2654852,0
2015-07-14,82.236,83.064,81.881,82.572,2182889,0
2015-07-15,82.616,82.804,82.049,82.505,3594079,0
2015-07-16,83.427,83.565,82.85,83.296,2071430,0
2015-07-17,83.127,83.176,82.106,82.58,1730060,0
2015-07-20,82.868,83.166,82.246,82.477,1309261,0
2015-07-21,82.572,83.287,82.076,82.534,1465972,0
2015-07-22,82.524,82.804,82.126,82.572,1513373,0
2015-07-23,82.562,83.136,81.837,82.217,1914504,0
2015-07-24,82.126,82.887,81.427,81.733,2519422,0
2015-07-27,80.943,81.138,80.011,80.971,1800894,0
2015-07-28,81.733,82.177,80.971,81.871,1789823,0
2015-07-29,81.891,83.676,81.788,83.326,2440234,0
2015-07-30,82.905,83.556,82.376,83.427,2055199,0
2015-07-31,83.166,83.464,81.975,82.207,2056919,0
2015-08-03,82.376,83.166,82.116,82.934,2312961,0
2015-08-04,82.765,83.695,82.765,83.584,2434832,0
2015-08-05,83.771,84.914,83.501,83.604,2856922,0
2015-08-06,84.99,86.151,84.051,84.348,3912167,0
2015-08-07,84.32,84.897,82.719,83.186,2608742,0
2015-08-10,84.301,85.522,84.225,85.298,2217070,0
2015-08-11,83.928,84.375,82.821,83.222,2546398,0
2015-08-12,82.376,82.431,80.227,82.317,2924315,0
2015-08-13,82.588,83.362,82.266,83.054,1750698,0
2015-08-14,83.204,83.835,82.813,83.826,2101955,0
2015-08-17,83.035,83.52,82.395,83.093,1533151,0
2015-08-18,83.156,83.427,82.747,82.924,998635,0
2015-08-19,82.337,82.458,81.016,81.594,2130975,0
2015-08-20,80.83,80.895,78.97,78.979,3320070,0
2015-08-21,78.455,78.614,75.608,75.662,4385804,0
2015-08-24,71.194,74.549,69.93,71.112,6936274,0
2015-08-25,73.706,73.95,69.368,69.529,6415541,0
2015-08-26,72.365,72.741,70.156,72.563,5673205,0
2015-08-27,73.93,76.273,73.77,75.991,4594181,0
2015-08-28,75.129,76.432,74.811,76.065,3020798,0
2015-08-31,75.156,75.906,74.802,75.598,2358097,0
2015-09-01,73.236,73.819,71.749,72.243,3199497,0
2015-09-02,73.855,73.969,72.628,73.95,2357350,0
2015-09-03,74.091,75.214,73.725,74.013,2320096,0
2015-09-04,73.067,73.106,71.568,72.224,2906682,0
2015-09-08,73.809,74.906,73.33,74.838,3335709,0
2015-09-09,76.01,76.414,73.33,73.528,2947782,0
2015-09-10,73.096,74.558,72.833,73.96,2173698,0
2015-09-11,73.246,74.032,72.619,73.995,1888613,0
2015-09-14,73.799,73.987,73.171,73.546,1647143,0
2015-09-15,73.96,75.635,73.218,75.373,2555157,0
2015-09-16,75.268,75.972,74.979,75.766,1815916,0
2015-09-17,75.672,76.074,72.984,73.246,3706510,0
2015-09-18,72.121,72.224,70.773,71.035,4763164,0
2015-09-21,71.877,72.731,71.627,72.272,2794062,0
2015-09-22,71.102,71.393,70.323,71.044,2654433,0
2015-09-23,71.343,71.98,70.971,71.41,2552200,0
2015-09-24,70.621,71.42,69.92,71.223,3057457,0
2015-09-25,72.329,73.096,71.917,72.365,2833025,0
2015-09-28,71.813,71.813,69.734,69.827,2989530,0
2015-09-29,70.07,70.539,69.275,70.249,2491213,0
2015-09-30,71.505,71.749,70.37,71.393,2623584,0
2015-10-01,71.549,72.039,70.314,71.476,2118018,0
2015-10-02,69.011,70.631,68.563,70.631,3396876,0
2015-10-05,70.998,72.533,70.998,72.393,2353655,0
2015-10-06,72.093,72.533,71.541,71.86,1731477,0
2015-10-07,72.329,73.434,72.058,72.862,2372844,0
2015-10-08,72.402,73.583,72.31,73.33,2057170,0
2015-10-09,73.395,74.032,72.489,73.143,1890747,0
2015-10-12,72.984,73.395,72.637,73.013,1306476,0
2015-10-13,72.319,73.171,72.14,72.272,1894589,0
2015-10-14,72.093,72.731,71.092,71.663,2086633,0
2015-10-15,72.421,73.537,71.578,73.434,2449901,0
2015-10-16,73.799,74.323,73.294,74.259,2315932,0
2015-10-19,73.743,74.408,73.64,74.202,1357499,0
2015-10-20,74.192,74.961,74.052,74.726,1949021,0
2015-10-21,74.942,75.672,74.24,74.342,2055676,0
2015-10-22,75.11,77.031,75.054,76.253,2800894,0
2015-10-23,77.275,77.303,76.273,77.265,3118475,0
2015-10-26,77.067,77.283,76.355,76.891,1498335,0
2015-10-27,76.057,76.346,75.083,75.42,2504450,0
2015-10-28,75.963,78.707,75.662,78.652,2715282,0
2015-10-29,78.727,79.55,77.649,78.136,2672261,0
2015-10-30,78.145,78.296,77.265,77.283,2100937,0
2015-11-02,77.584,79.204,77.293,78.848,2882355,0
2015-11-03,78.388,80.262,78.388,79.645,3064374,0
2015-11-04,79.654,80.113,78.773,79.083,2904745,0
2015-11-05,79.429,79.999,78.202,79.015,3083994,0
2015-11-06,80.824,83.157,80.694,82.146,4228348,0
2015-11-09,82.089,82.511,80.216,80.581,3425364,0
2015-11-10,80.431,81.05,79.823,80.863,2186977,0
2015-11-11,81.106,81.931,80.552,81.265,2735350,0
2015-11-12,80.638,81.04,79.279,79.335,2531885,0
2015-11-13,79.101,79.935,78.576,78.961,2222204,0
2015-11-16,78.764,80.245,78.595,80.236,1975828,0
2015-11-17,80.534,81.19,79.84,80.058,1588327,0
2015-11-18,80.479,82.015,80.421,81.857,2304935,0
2015-11-19,81.658,82.089,81.05,81.872,1882100,0
2015-11-20,82.356,82.554,81.646,81.715,1903347,0
2015-11-23,81.695,82.043,81.099,81.344,1506987,0
2015-11-24,80.438,81.421,80.276,81.138,1412567,0
2015-11-25,81.213,81.383,80.731,81.005,1275818,0
2015-11-27,81.033,81.627,80.806,81.477,552769,0
2015-11-30,81.732,82.043,81.014,81.732,2704759,0
2015-12-01,82.158,82.723,81.724,82.619,2706369,0
2015-12-02,82.723,83.054,81.326,81.448,2662459,0
2015-12-03,81.882,81.931,79.447,79.825,2357862,0
2015-12-04,80.345,82.111,79.721,81.892,2255978,0
2015-12-07,81.627,81.847,80.542,81.299,1711044,0
2015-12-08,80.486,80.864,79.739,80.117,2057613,0
2015-12-09,79.853,81.308,78.832,79.4,2215527,0
2015-12-10,79.608,81.071,78.73,79.125,3377718,0
2015-12-11,77.804,78.096,75.604,76.198,3539629,0
2015-12-14,76.444,77.407,75.169,76.198,3402580,0
2015-12-15,77.162,79.221,77.124,78.437,3789331,0
2015-12-16,79.191,79.833,78.021,79.505,3781177,0
2015-12-17,79.758,79.788,77.066,77.294,3145810,0
2015-12-18,76.681,76.906,75.017,75.121,4436878,0
2015-12-21,75.688,76.358,74.763,75.594,2333174,0
2015-12-22,76.472,77.227,75.688,76.955,2482237,0
2015-12-23,77.35,78.484,77.124,78.342,2113019,0
2015-12-24,78.182,78.626,77.936,77.955,509148,0
2015-12-28,77.596,77.936,77.086,77.86,1137591,0
2015-12-29,78.502,78.896,77.973,78.578,1721173,0
2015-12-30,78.38,78.493,77.445,77.596,1189035,0
2015-12-31,77.18,77.86,76.623,76.878,1290711,0
2016-01-04,75.121,75.433,74.008,75.395,3085187,0
2016-01-05,75.405,75.869,74.441,75.14,2263784,0
2016-01-06,73.715,73.932,72.118,72.638,3322647,0
2016-01-07,70.873,71.732,69.399,69.682,4187523,0
2016-01-08,70.73,71.223,68.8,68.985,3795944,0
2016-01-11,69.332,69.72,67.747,68.833,2975942,0
2016-01-12,69.9,70.042,67.946,69.05,2844532,0
2016-01-13,70.73,71.457,67.219,67.822,5328852,0
2016-01-14,68.144,68.993,66.359,68.058,4411330,0
2016-01-15,65.329,66.557,64.819,66.264,4691301,0
2016-01-19,67.274,67.567,65.018,65.433,3628053,0
2016-01-20,63.412,64.423,61.448,63.61,5375137,0
2016-01-21,63.978,65.489,63.837,64.338,3878950,0
2016-01-22,65.565,66.386,65.16,65.981,3703389,0
2016-01-25,65.649,66.217,64.008,64.101,2826546,0
2016-01-26,64.403,65.867,64.329,65.264,2582292,0
2016-01-27,65.244,66.453,64.129,64.696,2934664,0
2016-01-28,65.594,65.659,64.135,65.009,2524410,0
2016-01-29,65.205,66.178,64.555,66.178,4489029,0
2016-02-01,65.48,66.057,64.536,65.698,3341380,0
2016-02-02,64.357,64.357,63.053,63.488,4077063,0
2016-02-03,64.025,64.073,61.468,63.072,4239740,0
2016-02-04,62.722,63.998,62.354,63.252,3486855,0
2016-02-05,63.288,64.035,61.381,61.712,4887819,0
2016-02-08,61.204,61.344,59.04,59.805,3806474,0
2016-02-09,58.691,60.559,57.968,60.051,4715986,0
2016-02-10,61.155,61.825,60.22,60.495,5425969,0
2016-02-11,57.312,57.452,54.008,54.772,9372705,0
2016-02-12,55.367,59.003,55.281,58.209,6839570,0
2016-02-16,59.173,60.307,58.304,59.909,4264124,0
2016-02-17,61.267,63.449,61.239,62.892,6134214,0
2016-02-18,62.931,63.195,61.874,62.458,3788989,0
2016-02-19,62.02,62.458,61.051,62.382,3263453,0
2016-02-22,63.173,63.786,62.689,63.069,2741357,0
2016-02-23,62.85,63.077,61.112,61.646,3471888,0
2016-02-24,60.73,61.895,59.767,61.761,3907008,0
2016-02-25,61.991,63.089,61.694,63.06,2052555,0
2016-02-26,63.786,65.16,63.528,63.938,3295298,0
2016-02-29,63.613,64.053,62.984,63.079,3060112,0
2016-03-01,64.138,67.139,63.985,67.106,4704251,0
2016-03-02,67.03,67.956,66.724,67.536,3317850,0
2016-03-03,67.184,68.691,67.164,68.594,2772913,0
2016-03-04,68.949,69.339,67.574,68.214,2672097,0
2016-03-07,67.574,68.882,67.46,68.844,2255365,0
2016-03-08,67.746,68.233,66.275,67.106,3033570,0
2016-03-09,67.736,68.023,66.724,67.202,2380237,0
2016-03-10,67.804,68.768,66.17,67.345,3251610,0
2016-03-11,68.348,70.342,68.348,70.198,3134884,0
2016-03-14,69.827,70.267,69.427,69.673,2971855,0
2016-03-15,68.91,69.12,68.109,69.12,2433553,0
2016-03-16,69.063,70.018,68.49,69.254,2379915,0
2016-03-17,69.263,70.543,68.184,70.018,2590665,0
2016-03-18,70.591,71.98,70.476,71.527,3973794,0
2016-03-21,71.536,72.126,70.677,71.153,2275077,0
2016-03-22,69.969,71.011,69.673,70.743,2633046,0
2016-03-23,70.466,70.627,69.283,69.512,2164354,0
2016-03-24,66.81,67.554,66.19,67.536,6292033,0
2016-03-28,67.889,69.034,67.794,68.728,3164221,0
2016-03-29,68.243,68.405,67.124,68.262,2685834,0
2016-03-30,68.968,71.326,68.585,69.627,4385827,0
2016-03-31,69.531,70.056,68.594,68.929,2672644,0
2016-04-01,68.262,69.989,67.584,69.912,2604702,0
2016-04-04,69.788,69.941,68.824,68.987,1886897,0
2016-04-05,68.156,68.549,67.641,67.956,2249602,0
2016-04-06,68.08,68.987,67.822,68.567,2604242,0
2016-04-07,67.746,68.214,66.161,66.819,3034030,0
2016-04-08,67.841,68.07,66.591,66.973,3732964,0
2016-04-11,67.66,68.987,67.613,68.28,2216626,0
2016-04-12,68.7,70.179,68.472,69.932,2580624,0
2016-04-13,70.819,72.375,70.819,72.318,2675626,0
2016-04-14,72.126,73.1,71.803,72.813,1994930,0
2016-04-15,72.738,72.862,72.116,72.546,2090882,0
2016-04-18,72.231,73.158,71.927,73.158,1954590,0
2016-04-19,73.481,74.399,73.311,73.969,2020805,0
2016-04-20,74.39,75.496,73.997,75.295,2260538,0
2016-04-21,75.315,75.83,74.885,75.009,1903884,0
2016-04-22,75.22,76.326,75.171,75.954,1780340,0
2016-04-25,75.344,75.745,74.455,75.257,1722753,0
2016-04-26,75.581,76.107,75.181,76.077,2054207,0
2016-04-27,76.04,76.784,75.591,76.021,2714633,0
2016-04-28,75.152,75.515,74.122,74.39,2757589,0
2016-04-29,74.122,74.569,73.367,74.103,2645519,0
2016-05-02,74.712,75.21,73.817,75.086,1617331,0
2016-05-03,73.826,73.988,72.499,73.941,2459388,0
2016-05-04,73.338,73.568,72.328,72.795,4259263,0
2016-05-05,71.517,73.329,71.517,72.375,2746065,0
2016-05-06,71.908,72.882,71.592,72.586,2223441,0
2016-05-09,72.566,72.832,71.898,72.185,1674371,0
2016-05-10,72.699,73.941,72.452,73.644,2394758,0
2016-05-11,73.282,74.007,72.738,72.738,1872769,0
2016-05-12,73.329,73.615,72.194,72.946,2148006,0
2016-05-13,72.699,73.787,71.791,71.964,2034652,0
2016-05-16,72.213,72.946,71.974,72.491,1819032,0
2016-05-17,72.556,73.357,72.146,72.452,1658359,0
2016-05-18,72.491,75.702,72.289,75.42,3843423,0
2016-05-19,75.114,75.716,73.596,74.257,2874827,0
2016-05-20,74.92,75.999,74.611,74.804,2474535,0
2016-05-23,74.419,75.065,73.948,74.352,1564919,0
2016-05-24,75.18,76.259,74.91,75.815,1702799,0
2016-05-25,76.229,77.52,76.19,76.749,1762659,0
2016-05-26,76.673,76.866,75.517,75.575,2333261,0
2016-05-27,75.902,76.604,75.469,76.604,1592993,0
2016-05-31,77.047,77.047,75.786,76.326,2612058,0
2016-06-01,75.21,76.259,74.427,75.912,2295021,0
2016-06-02,75.825,75.989,75.421,75.825,2070752,0
2016-06-03,74.342,74.496,72.511,73.312,4386961,0
2016-06-06,73.677,74.851,73.437,74.419,2212967,0
2016-06-07,74.69,74.697,73.967,73.986,1606797,0
2016-06-08,73.813,74.447,73.726,73.976,1563106,0
2016-06-09,73.379,73.437,72.126,72.377,2820728,0
2016-06-10,71.511,71.607,70.633,70.827,2585808,0
2016-06-13,70.393,71.212,70.046,70.423,2658280,0
2016-06-14,70.307,70.798,68.766,69.325,2222941,0
2016-06-15,69.739,70.498,69.045,69.122,3095179,0
2016-06-16,68.236,69.122,67.456,69.094,3831135,0
2016-06-17,69.113,69.796,68.843,69.527,3471569,0
2016-06-20,70.912,71.866,70.46,70.508,2920432,0
2016-06-21,71.107,71.298,70.288,71,2290162,0
2016-06-22,71.222,72.136,71.144,71.298,2264921,0
2016-06-23,72.599,74.13,72.585,74.112,3016032,0
2016-06-24,69.131,70.134,68.043,68.293,6813015,0
2016-06-27,66.733,66.964,64.057,64.461,4513294,0
2016-06-28,66.474,66.521,64.816,66.165,3273540,0
2016-06-29,66.618,67.561,65.694,67.551,4391743,0
2016-06-30,67.822,68.707,67.118,68.707,2864240,0
2016-07-01,67.524,69.199,67.524,68.38,2178264,0
2016-07-05,67.137,67.514,65.549,66.204,2734133,0
2016-07-06,65.616,66.628,65.019,66.589,2451991,0
2016-07-07,66.618,67.87,66.03,66.493,2498029,0
2016-07-08,67.658,68.698,67.417,68.371,2136398,0
2016-07-11,69.113,69.603,68.766,69.16,2128670,0
2016-07-12,70.307,71.183,70.19,70.778,2740354,0
2016-07-13,70.587,71.057,69.594,70.403,1742377,0
2016-07-14,72.136,72.713,71.809,72.251,2801567,0
2016-07-15,72.782,72.916,71.953,72.34,2185474,0
2016-07-18,72.116,73.061,71.79,72.619,2166673,0
2016-07-19,72.021,72.53,71.79,72.395,1600939,0
2016-07-20,72.819,72.869,72.061,72.754,1907162,0
2016-07-21,72.935,73.128,72.35,72.647,1328488,0
2016-07-22,72.954,73.061,72.358,72.964,1229249,0
2016-07-25,72.734,72.964,72.29,72.754,1418985,0
2016-07-26,72.656,73.196,72.656,73.09,1077753,0
2016-07-27,72.974,73.359,72.136,72.637,1912214,0
2016-07-28,72.511,73.138,71.953,72.974,1231091,0
2016-07-29,72.3,73.099,72.242,72.511,2656234,0
2016-08-01,72.8,73.042,71.809,72.087,2069798,0
2016-08-02,72.136,72.545,70.498,71.241,2758881,0
2016-08-03,71.548,73.687,71.511,73.339,2837408,0
2016-08-04,71.809,72.232,69.584,70.154,4160610,0
2016-08-05,71.202,73.398,71.202,73.224,3669075,0
2016-08-08,73.542,74.601,73.349,74.447,3619725,0
2016-08-09,74.419,74.781,74.092,74.621,2503511,0
2016-08-10,74.601,74.756,73.263,73.369,2881617,0
2016-08-11,73.398,74.063,73.215,73.687,2391196,0
2016-08-12,72.704,73.004,72.087,72.734,3170025,0
2016-08-15,73.514,74.121,73.388,73.879,2020075,0
2016-08-16,73.658,74.112,73.388,73.898,2062547,0
2016-08-17,73.918,74.302,73.803,74.197,2062866,0
2016-08-18,74.177,74.287,73.484,73.697,1861869,0
2016-08-19,73.58,74.202,73.093,74.046,1631943,0
2016-08-22,73.697,74.066,73.388,73.94,1469342,0
2016-08-23,74.298,74.97,74.232,74.318,1415651,0
2016-08-24,74.57,74.882,74.388,74.56,1266710,0
2016-08-25,74.474,75.174,74.474,75.125,1645903,0
2016-08-26,75.32,76.243,74.852,75.397,2062492,0
2016-08-29,75.592,76.837,75.592,76.409,1672429,0
2016-08-30,76.545,77.478,76.545,77.332,2043461,0
2016-08-31,77.39,77.73,76.369,77.157,2737199,0
2016-09-01,77.39,77.74,75.791,76.631,2271573,0
2016-09-02,76.923,77.701,76.555,77.264,2208038,0
2016-09-06,77.195,77.195,75.771,76.389,2234157,0
2016-09-07,76.175,76.545,75.825,76.311,2018757,0
2016-09-08,76.565,76.837,75.981,76.486,2111736,0
2016-09-09,76.641,77.944,76.481,76.963,3640932,0
2016-09-12,76.204,77.74,75.505,77.507,2756658,0
2016-09-13,76.321,77.089,75.709,76.691,2519212,0
2016-09-14,76.797,77.39,76.175,77.332,4298081,0
2016-09-15,77.245,78.644,76.943,78.198,3561975,0
2016-09-16,77.624,77.798,76.777,77.195,4547276,0
2016-09-19,77.672,78.596,77.41,77.604,1811882,0
2016-09-20,77.906,78.178,77.299,77.711,2702868,0
2016-09-21,78.207,78.62,77.293,78.44,2686549,0
2016-09-22,78.566,78.712,77.837,77.896,2335445,0
2016-09-23,78.858,79.218,77.837,78.09,3321090,0
2016-09-26,77.341,77.565,76.807,77.186,3014664,0
2016-09-27,76.661,78.45,76.302,78.401,2781894,0
2016-09-28,78.653,79.46,78.158,79.364,2053765,0
2016-09-29,78.965,79.46,77.4,77.73,3108455,0
2016-09-30,78.381,79.829,78.188,79.364,3424127,0
2016-10-03,79.15,79.626,78.795,79.15,1824655,0
2016-10-04,79.315,80.462,79.305,80.276,3066483,0
2016-10-05,80.627,82.852,80.472,82.415,4468359,0
2016-10-06,82.805,83.532,81.88,82.629,2858130,0
2016-10-07,82.163,82.619,81.462,82.163,2541391,0
2016-10-10,82.619,82.852,82.241,82.561,2231981,0
2016-10-11,82.629,82.862,81.511,82.007,2579825,0
2016-10-12,82.171,82.716,81.919,82.125,2260521,0
2016-10-13,80.841,81.627,80.16,81.336,2427400,0
2016-10-14,82.609,82.951,81.807,82.065,2781925,0
2016-10-17,82.251,82.649,82.026,82.143,2182100,0
2016-10-18,82.551,82.649,81.88,82.007,1748484,0
2016-10-19,81.833,82.6,81.627,82.134,2352753,0
2016-10-20,81.989,82.221,80.928,81.571,1767201,0
2016-10-21,80.384,81.016,80.286,80.821,4115160,0
2016-10-24,81.482,81.833,80.987,81.2,1875763,0
2016-10-25,81.113,81.453,80.501,80.568,2262359,0
2016-10-26,80.267,81.725,80.14,81.551,2113512,0
2016-10-27,82.261,83.018,81.647,82.397,2604859,0
2016-10-28,82.6,83.096,81.492,82.134,2533297,0
2016-10-31,82.327,83.057,82.281,82.415,2069988,0
2016-11-01,82.901,82.998,80.763,81.823,1737721,0
2016-11-02,81.482,82.035,80.87,81.444,1801802,0
2016-11-03,82.201,85.049,82.007,84.242,4180753,0
2016-11-04,84.222,84.467,82.974,83.387,2998081,0
2016-11-07,85.001,86.575,84.943,86.333,3380913,0
2016-11-08,85.827,86.721,85.368,86.263,3069046,0
2016-11-09,86.984,91.27,86.711,90.891,6707480,0
2016-11-10,91.349,95.587,91.25,95.003,8462739,0
2016-11-11,93.194,95.411,93.194,95.187,5642949,0
2016-11-14,95.197,97.557,95.197,95.916,5579871,0
2016-11-15,94.877,96.14,93.264,95.965,4205514,0
2016-11-16,95.023,95.488,94.001,94.906,2664036,0
2016-11-17,95.207,96.46,94.799,96.383,2446593,0
2016-11-18,97.176,97.557,96.432,97.059,2318484,0
2016-11-21,97.636,98.52,96.985,98.451,2944464,0
2016-11-22,98.451,98.882,97.43,98.175,2434767,0
2016-11-23,98.412,99.82,97.881,98.52,1962099,0
2016-11-25,98.668,98.862,98.156,98.668,1003219,0
2016-11-28,97.744,98.343,96.706,97.303,2404024,0
2016-11-29,97.831,98.205,97.171,97.666,3103281,0
2016-11-30,98.668,99.339,98.146,98.481,2396019,0
2016-12-01,99.23,101.31,98.972,100.3,2991494,0
2016-12-02,100.12,100.27,98.619,99.59,1996686,0
2016-12-05,100.71,101.37,99.69,100.54,2304403,0
2016-12-06,101.03,101.54,99.75,101.45,1801764,0
2016-12-07,101.29,103.34,100.93,103.24,2661516,0
2016-12-08,103.64,104.92,103.33,104.32,2624557,0
2016-12-09,104,104.13,103.03,103.79,2651304,0
2016-12-12,102.96,103.58,101.26,102.32,2653792,0
2016-12-13,102.77,103.34,101.67,102.62,1680907,0
2016-12-14,101.22,103.39,101.12,101.79,3994892,0
2016-12-15,102.46,105.57,102.27,104.82,3301103,0
2016-12-16,104.62,105.49,103.41,103.54,3926846,0
2016-12-19,103.51,104.51,102.9,103.68,1751819,0
2016-12-20,104.82,106.01,104.35,104.84,1964238,0
2016-12-21,104.72,105.16,103.47,104.22,1894896,0
2016-12-22,103.37,103.83,102.72,103.42,2590777,0
2016-12-23,103.46,104.02,103.21,103.96,1725256,0
2016-12-27,104.03,104.84,103.97,104.27,984444,0
2016-12-28,104.24,104.62,102.5,102.74,1077335,0
2016-12-29,103.1,103.44,101.34,101.72,1398458,0
2016-12-30,102.33,102.53,101.39,101.86,1497646,0
2017-01-03,103.01,103.87,101.38,102.64,2174138,0
2017-01-04,103.1,104.26,102.93,103.91,2116298,0
2017-01-05,103.29,103.93,101.27,102.35,1757451,0
2017-01-06,102.96,103.74,102.55,102.93,2026631,0
2017-01-09,102.27,103.27,101.73,102.54,1898459,0
2017-01-10,102.78,104.34,102.67,103.34,1523720,0
2017-01-11,103.49,104.83,103.09,104.24,2033508,0
2017-01-12,103.39,103.68,100.88,102.02,2352241,0
2017-01-13,102.91,104.21,102.34,103.01,1410078,0
2017-01-17,101.79,102.76,101.34,101.72,2819901,0
2017-01-18,102.54,103.42,101.45,103.36,2579376,0
2017-01-19,103.75,103.8,101.69,102.56,2123066,0
2017-01-20,103.05,103.82,102.67,103.36,1709197,0
2017-01-23,102.88,103.28,101.9,102.29,1319957,0
2017-01-24,102.85,104.17,102.82,103.46,1321928,0
2017-01-25,104.44,105.24,104.09,105.1,2223164,0
2017-01-26,105.07,105.78,104.6,105.08,2150544,0
2017-01-27,104.55,104.9,104.01,104.34,1016820,0
2017-01-30,103.84,103.96,101.81,103.34,2477918,0
2017-01-31,103.23,104.03,101.96,102.89,1607520,0
2017-02-01,103.9,104.8,102.4,103.33,1613495,0
2017-02-02,102.23,103.4,101.23,102.23,1586958,0
2017-02-03,103.94,104.62,103.12,104.08,2104911,0
2017-02-06,103.19,104.4,103.13,103.88,1217035,0
2017-02-07,104.5,104.73,103.5,104.34,1633516,0
2017-02-08,103.66,103.67,102.25,103,2354720,0
2017-02-09,105.04,106.66,103.57,106.1,2473261,0
2017-02-10,106.3,106.84,105.8,106.46,2766108,0
2017-02-13,106.54,108.24,106.48,107.49,2236487,0
2017-02-14,106.98,108.65,106.98,108.11,2783456,0
2017-02-15,108.43,109.61,107.57,109.42,2709153,0
2017-02-16,109.05,109.91,108.84,109.74,2351248,0
2017-02-17,108.68,109.49,108.31,109.49,2555781,0
2017-02-21,110.35,110.76,109.42,109.6,1933698,0
2017-02-22,108.62,109.38,108.45,108.9,2216919,0
2017-02-23,109.13,109.38,108.52,109.26,1575264,0
2017-02-24,108.05,108.4,107.32,108.36,1409387,0
2017-02-27,108.46,109.45,108.46,109.35,1419504,0
2017-02-28,108.54,109.18,108.15,108.94,1747014,0
2017-03-01,111.08,112.89,110.97,112.16,2640590,0
2017-03-02,112.23,112.33,110.03,110.18,2053796,0
2017-03-03,110.49,111.48,110.18,110.92,1454926,0
2017-03-06,110.15,110.55,110.15,110.15,1796080,0
2017-03-07,109.94,110.13,109.33,109.62,1918075,0
2017-03-08,110.73,111.06,109.36,109.47,1774554,0
2017-03-09,109.84,110.1,108.94,109.38,1508731,0
2017-03-10,109.83,110.2,108.59,109.44,1886957,0
2017-03-13,109.57,110.24,109.34,109.99,1263338,0
2017-03-14,109.62,109.62,108.65,109.45,1304867,0
2017-03-15,109.72,110.41,109.28,109.77,2253719,0
2017-03-16,109.98,110.65,109.41,110,1906350,0
2017-03-17,109.88,110,108.25,108.32,2576934,0
2017-03-20,108.05,108.13,107.42,107.54,1823774,0
2017-03-21,108.38,108.4,104.01,104.3,2753015,0
2017-03-22,103.73,104.61,101.95,103.9,1718526,0
2017-03-23,103.93,105.47,103.46,103.97,1938235,0
2017-03-24,104.47,105.31,103.3,103.92,1750425,0
2017-03-27,101.16,103.27,100.53,102.98,2665078,0
2017-03-28,102.62,104.81,102.53,104.26,3754257,0
2017-03-29,103.95,104.43,103.18,103.64,2116052,0
2017-03-30,103.78,105.98,103.73,105.74,2024957,0
2017-03-31,105.18,105.94,105.07,105.14,1917881,0
2017-04-03,105.33,105.74,103.18,104.9,1882107,0
2017-04-04,104.3,105.19,104.3,104.65,1674670,0
2017-04-05,105.7,106.11,103.78,103.95,1733500,0
2017-04-06,103.88,105.11,103.32,104.75,2438999,0
2017-04-07,103.78,104.95,103.19,104.32,1972385,0
2017-04-10,104.34,105.13,103.72,104.19,1125097,0
2017-04-11,103.54,104.25,102.83,103.88,2165383,0
2017-04-12,104.17,104.17,102.07,102.34,1805907,0
2017-04-13,101.64,102.92,101.14,101.42,1531382,0
2017-04-17,101.5,102.96,101.22,102.78,1450253,0
2017-04-18,101.95,103.06,101.64,102.07,2340744,0
2017-04-19,103.31,103.58,102.36,102.65,1882354,0
2017-04-20,103.48,104.71,102.93,104.3,1992674,0
2017-04-21,104.09,104.94,103.97,104.11,2007291,0
2017-04-24,106.68,107.26,106.13,106.31,1709990,0
2017-04-25,107.32,107.76,106.29,106.33,2705791,0
2017-04-26,106.43,106.92,105.57,105.64,1834355,0
2017-04-27,105.95,105.95,104.67,105.52,1500275,0
2017-04-28,105.56,106.12,105.35,105.47,1415532,0
2017-05-01,106.08,106.23,105.36,105.9,1434279,0
2017-05-02,105.95,106.15,105.44,106,1418599,0
2017-05-03,105.5,107.2,105.44,106.9,2113142,0
2017-05-04,108.4,109.95,107.26,107.55,2500487,0
2017-05-05,108.02,108.21,106.78,107.15,1704688,0
2017-05-08,106.88,107.03,106.23,106.69,2153916,0
2017-05-09,106.91,107.16,106.06,106.32,1477579,0
2017-05-10,105.96,107.13,105.45,106.88,1598132,0
2017-05-11,106.48,106.9,105.01,106.23,1745413,0
2017-05-12,105.53,105.83,104.29,104.67,2128347,0
2017-05-15,105.12,106.08,104.67,105.88,1912264,0
2017-05-16,105.94,106.33,105.52,106.24,1580791,0
2017-05-17,104.23,104.79,101.59,101.92,2069240,0
2017-05-18,101.92,102.77,101.26,101.95,3879539,0
2017-05-19,102.59,103.85,102.33,103.23,2465659,0
2017-05-22,103.62,103.89,102.74,103.51,1231267,0
2017-05-23,103.5,104.72,103.36,104.38,1537462,0
2017-05-24,104.82,104.82,103.78,104.19,1430493,0
2017-05-25,104.54,105.42,104.29,105.25,1016661,0
2017-05-26,104.84,105.24,104.15,104.3,1680284,0
2017-05-30,103.86,104.23,103.52,104.09,1077005,0
2017-05-31,104.23,104.25,102.64,104.08,1904962,0
2017-06-01,104.82,105.94,103.8,105.92,2046494,0
2017-06-02,104.86,106.17,104.58,105.64,1913336,0
2017-06-05,105.53,105.88,104.77,104.8,1339484,0
2017-06-06,103.74,103.92,102.17,102.45,2085588,0
2017-06-07,102.5,103.1,101.28,102.79,1779110,0
2017-06-08,102.93,105.58,102.83,104.64,2350011,0
2017-06-09,105.35,107.13,105.25,106.96,2047716,0
2017-06-12,107.01,108.11,106.35,107.57,2104054,0
2017-06-13,108,108.25,107.01,107.26,5487811,0
2017-06-14,106.33,107.51,104.99,107.31,2232207,0
2017-06-15,106.5,107.68,106.16,107.49,1711517,0
2017-06-16,107.8,107.88,106.84,106.92,2307194,0
2017-06-19,107.68,108.08,107.34,107.69,1178928,0
2017-06-20,107.21,107.55,106.54,106.65,1042782,0
2017-06-21,106.83,106.84,103.83,104.12,2110452,0
2017-06-22,103.83,103.83,102.4,102.56,1939680,0
2017-06-23,102.85,103.18,102.21,102.6,2618349,0
2017-06-26,103.18,103.88,101.74,102.91,2165132,0
2017-06-27,103.25,105.27,102.94,103.84,1690380,0
2017-06-28,104.85,106.69,104.85,106.48,2287668,0
2017-06-29,108.2,108.95,106.51,107.59,2944912,0
2017-06-30,108.32,108.57,107.27,107.35,2168638,0
2017-07-03,108.24,110.57,108.24,109.38,1937413,0
2017-07-05,109.61,109.76,108.71,109.41,2041055,0
2017-07-06,109.58,111.9,109.2,109.99,3201851,0
2017-07-07,110.45,110.85,109.45,110.55,1911649,0
2017-07-10,110.27,111,110.2,110.53,1214115,0
2017-07-11,110.65,110.78,109.53,109.84,1072031,0
2017-07-12,109.75,110.47,109.37,110.4,1392372,0
2017-07-13,110.47,111.32,110.23,111.11,1202262,0
2017-07-14,109.74,111.01,109.11,110.6,1373946,0
2017-07-17,110.47,110.8,109.64,110.47,992684,0
2017-07-18,109.64,110.42,109.22,109.79,1447614,0
2017-07-19,109.55,110.89,109.4,110.49,1462380,0
2017-07-20,110.78,111.14,110.02,110.25,1341644,0
2017-07-21,110.09,111.01,109.79,110.92,1367836,0
2017-07-24,110.76,111.56,110.62,111.31,1067665,0
2017-07-25,112.83,113.27,112.37,112.69,1009944,0
2017-07-26,112.79,113.05,111.07,111.37,1026836,0
2017-07-27,111.58,112.48,111.22,111.92,1022724,0
2017-07-28,111.95,112.52,111.27,112.37,963122,0
2017-07-31,112.81,113.07,112.33,112.4,1257737,0
2017-08-01,113.12,113.57,112.2,113.56,1562780,0
2017-08-02,113.05,114.42,112.62,114.39,1998180,0
2017-08-03,110.69,112.6,109.1,109.46,4122901,0
2017-08-04,110.72,112.45,110.3,111.67,2103592,0
2017-08-07,111.36,111.69,110.75,110.87,1383083,0
2017-08-08,110.65,112.34,110.51,110.67,1346953,0
2017-08-09,109.68,109.88,108.48,109.14,2258812,0
2017-08-10,108.2,108.5,105.19,105.29,2684542,0
2017-08-11,105.01,105.96,104.36,104.92,2255865,0
2017-08-14,106.2,106.8,105.93,105.96,2302765,0
2017-08-15,107,107.77,105.41,105.47,1584439,0
2017-08-16,105.57,106.1,104.08,104.44,2316980,0
2017-08-17,104.08,104.19,101.84,101.91,3111336,0
2017-08-18,101.77,102.521,101.21,101.95,3523224,0
2017-08-21,102.25,102.27,100.54,101.08,1598462,0
2017-08-22,101.61,102.125,101.27,101.9,1610239,0
2017-08-23,101.12,102.08,101.01,101.1,1490573,0
2017-08-24,101.7,102.29,101.42,101.69,1724707,0
2017-08-25,102.13,103.05,101.89,102.82,2069214,0
2017-08-28,102.89,103.13,102.41,102.68,1375690,0
2017-08-29,101.3,101.68,100.9,101.32,1753994,0
2017-08-30,101.82,102.49,101.28,102.14,1744093,0
2017-08-31,102.52,102.61,101.97,102.08,2214351,0
2017-09-01,102.34,103.69,102.11,103.15,1199247,0
2017-09-05,102.45,102.56,100.43,100.74,1935762,0
2017-09-06,101.05,101.83,100.5,100.58,1993380,0
2017-09-07,100.63,100.63,98.21,98.65,2746040,0
2017-09-08,98.35,99.67,97.88,98.91,1839760,0
2017-09-11,100.26,101.74,100.16,100.93,2545740,0
2017-09-12,101.48,102.59,101.33,102.18,2102402,0
2017-09-13,102.02,102.66,101.75,102.36,1618655,0
2017-09-14,102.41,102.846,101.85,101.97,2061108,0
2017-09-15,101.91,102.83,101.55,102.78,2917802,0
2017-09-18,103.15,103.86,103,103.38,2170450,0
2017-09-19,103.35,104.64,103.086,104.31,1649190,0
2017-09-20,104.46,105.78,103.66,105.17,1984745,0
2017-09-21,105.02,105.9,104.78,104.78,1956528,0
2017-09-22,104.29,105.34,104.18,105,1676171,0
2017-09-25,104.86,105.84,104.51,105.36,1865758,0
2017-09-26,105.29,106.06,104.97,105.94,1744510,0
2017-09-27,107.32,107.59,106.63,106.78,1956598,0
2017-09-28,106.81,106.98,105.46,106,1186185,0
2017-09-29,106,106.62,105.72,106.32,1227301,0
2017-10-02,106.91,107.48,106.25,107.28,1304114,0
2017-10-03,107.27,107.895,106.76,107.84,1767137,0
2017-10-04,107.87,108.3,107.45,107.85,1108425,0
2017-10-05,107.99,109.74,107.66,109.26,1427154,0
2017-10-06,109.68,110.68,108.871,109.65,1708887,0
2017-10-09,109.411,109.47,108.88,109.06,867749,0
2017-10-10,109.21,110.16,109.08,110,1565198,0
2017-10-11,109.66,110.3,109.37,110.01,1484279,0
2017-10-12,110.15,110.15,109.14,109.35,1060178,0
2017-10-13,109.38,109.795,108.82,109.11,1336950,0
2017-10-16,109.42,110.07,109.26,109.37,1543239,0
2017-10-17,109.7,109.95,108.34,108.79,1595201,0
2017-10-18,109.34,109.34,108.41,108.89,1518894,0
2017-10-19,108.28,109.657,108.131,109.6,1281261,0
2017-10-20,110.65,111.32,110.13,110.78,1519219,0
2017-10-23,110.78,111.49,110.59,110.79,1048617,0
2017-10-24,111.5,112.51,111.25,112.17,1606676,0
2017-10-25,112.17,112.43,110.73,111.25,2008578,0
2017-10-26,111.59,112.64,111.57,111.89,1205279,0
2017-10-27,111.45,112.16,111.087,112.02,1091432,0
2017-10-30,111.49,112.06,111.23,111.6,1818842,0
2017-10-31,111.62,111.95,110.42,110.46,1564566,0
2017-11-01,110.98,112.13,110.37,110.58,1793470,0
2017-11-02,111.65,113.34,110.41,112.94,2351741,0
2017-11-03,112.71,112.98,111.55,111.84,1984937,0
2017-11-06,111.68,112.745,111.49,112.39,1416915,0
2017-11-07,112.72,113.97,111.41,111.94,1629039,0
2017-11-08,111.93,113.02,111.32,112.44,1966410,0
2017-11-09,111.9,113.11,111.27,111.95,1722310,0
2017-11-10,112.02,112.28,110.65,110.72,1805408,0
