Date,Open,High,Low,Close,Volume,OpenInt
1999-11-10,51.042,55.211,50.649,53.59,98281166,0
1999-11-11,53.985,60.412,53.985,58.893,34436368,0
1999-11-12,59.683,60.168,54.379,55.361,17964593,0
1999-11-15,55.361,55.655,52.859,54.182,10552792,0
1999-11-17,51.485,53.542,51.141,53.158,7063781,0
1999-11-18,53.343,54.134,51.922,52.068,5740044,0
1999-11-19,52.068,52.068,50.449,51.042,6193049,0
1999-11-22,50.301,50.449,47.901,49.572,5821182,0
1999-11-23,49.767,52.613,49.67,51.972,3445219,0
1999-11-24,52.059,53.787,52.014,53.393,2651122,0
1999-11-26,53.985,54.773,53.787,54.527,1608750,0
1999-11-29,55.22,55.415,52.849,53.739,2417078,0
1999-11-30,53.148,53.343,52.112,52.112,2051047,0
1999-12-01,52.261,53.148,51.766,51.963,1709960,0
1999-12-02,52.059,52.902,51.963,52.902,1692075,0
1999-12-03,53.196,53.393,52.304,52.409,2133038,0
1999-12-06,52.454,52.454,51.567,52.261,1701687,0
1999-12-07,52.014,53.639,51.963,53.639,2181213,0
1999-12-08,53.639,53.935,52.655,53.935,2157976,0
1999-12-09,53.935,54.231,52.555,53.244,2084500,0
1999-12-10,52.359,52.849,51.567,52.161,1518853,0
1999-12-13,52.359,52.803,51.175,52.059,1724676,0
1999-12-14,52.059,52.059,51.074,51.272,2294944,0
1999-12-15,51.272,51.321,50.238,50.285,1949719,0
1999-12-16,50.285,50.532,49.891,50.485,1659959,0
1999-12-17,51.074,53.343,51.028,52.555,2409537,0
1999-12-20,53.393,54.037,52.803,54.037,1826252,0
1999-12-21,53.837,54.43,53.244,54.43,1539048,0
1999-12-22,54.379,54.379,52.112,52.849,1538441,0
1999-12-23,52.454,53.542,51.766,53.444,1436137,0
1999-12-27,54.037,54.974,53.244,54.974,1798881,0
1999-12-28,54.824,54.974,53.689,54.43,1278972,0
1999-12-29,54.43,54.726,53.295,53.639,1100517,0
1999-12-30,54.626,54.824,53.639,53.639,1127282,0
1999-12-31,54.33,54.824,53.935,54.43,789838,0
2000-01-03,54.974,55.02,52.849,52.902,1548778,0
2000-01-04,52.849,52.849,50.976,51.221,1685752,0
2000-01-05,51.175,53.639,51.074,53.639,1705093,0
2000-01-06,51.963,53.739,51.272,53.639,2383138,0
2000-01-07,53.343,53.343,51.864,52.359,1211578,0
2000-01-10,52.753,53.196,52.409,52.902,1449637,0
2000-01-11,52.948,53.196,51.469,51.469,1240772,0
2000-01-12,52.161,53.244,51.618,53.148,1335293,0
2000-01-13,53.343,54.037,53.148,53.889,1303056,0
2000-01-14,54.33,54.626,53.889,54.477,1411077,0
2000-01-18,54.43,54.43,53.148,54.182,1192726,0
2000-01-19,54.037,54.083,53.196,53.837,1322641,0
2000-01-20,53.739,54.527,53.739,54.33,2398832,0
2000-01-21,54.33,54.33,52.604,53.048,1545008,0
2000-01-24,53.542,53.837,52.059,52.059,1011354,0
2000-01-25,51.766,52.555,51.074,51.963,1536372,0
2000-01-26,51.469,51.766,50.879,51.371,1135431,0
2000-01-27,51.52,51.567,50.485,51.371,1372634,0
2000-01-28,51.371,51.963,50.485,51.221,1611426,0
2000-01-31,49.694,50.485,46.536,47.326,6989455,0
2000-02-01,47.08,48.51,45.993,48.411,5791498,0
2000-02-02,47.129,47.278,45.107,45.946,5766680,0
2000-02-03,46.734,46.933,45.256,45.45,2374380,0
2000-02-04,45.895,45.895,44.227,44.476,2122942,0
2000-02-07,44.67,44.81,43.784,43.98,1800582,0
2000-02-08,44.374,46.832,43.98,46.832,2499919,0
2000-02-09,46.933,47.031,45.748,45.748,1471173,0
2000-02-10,45.798,46.141,44.574,45.009,1211216,0
2000-02-11,44.81,44.958,43.488,43.488,1233355,0
2000-02-14,43.635,43.784,42.699,42.895,2497121,0
2000-02-15,42.946,43.387,42.254,43.339,1438937,0
2000-02-16,43.537,44.522,42.995,44.179,1861160,0
2000-02-17,44.574,45.946,44.276,45.748,1260239,0
2000-02-18,45.748,46.884,43.585,44.908,1860189,0
2000-02-22,44.908,44.908,43.042,43.387,1491362,0
2000-02-23,43.437,44.374,42.647,43.339,1040913,0
2000-02-24,43.52,43.52,42.582,42.779,1276415,0
2000-02-25,43.471,44.111,42.779,43.915,1169855,0
2000-02-28,43.965,44.012,43.127,43.52,688023,0
2000-02-29,43.52,43.767,43.127,43.225,913428,0
2000-03-01,43.225,43.274,41.045,41.539,1789396,0
2000-03-02,41.242,42.434,41.195,42.19,1382612,0
2000-03-03,42.19,42.337,41.589,41.687,1253793,0
2000-03-06,43.027,43.027,41.539,41.737,1741343,0
2000-03-07,41.737,41.786,38.768,40.059,2821061,0
2000-03-08,41.737,43.127,40.602,42.978,2767782,0
2000-03-09,43.127,43.127,41.489,41.935,1459371,0
2000-03-10,42.533,43.027,41.983,42.286,944813,0
2000-03-13,41.343,42.879,41.242,41.737,817089,0
2000-03-14,41.539,42.337,41.391,41.589,1304636,0
2000-03-15,41.883,43.817,40.849,43.471,2767173,0
2000-03-16,44.21,45.6,43.569,44.504,1989255,0
2000-03-17,45.15,45.15,43.915,43.915,757115,0
2000-03-20,44.704,45.002,43.718,44.755,1025950,0
2000-03-21,44.556,46.192,43.718,46.043,1081422,0
2000-03-22,46.043,46.734,44.949,45.002,928271,0
2000-03-23,44.949,47.425,44.31,47.178,1791702,0
2000-03-24,47.474,50.738,47.326,50.44,2613168,0
2000-03-27,49.851,50.641,49.555,49.999,1168273,0
2000-03-28,49.456,49.851,47.525,47.67,777677,0
2000-03-29,48.469,48.469,46.141,46.734,1057944,0
2000-03-30,46.536,47.573,46.141,46.341,830102,0
2000-03-31,47.129,49.851,46.043,49.834,884479,0
2000-04-03,49.062,49.062,46.686,46.98,1009650,0
2000-04-04,46.98,47.278,43.817,45.748,1592326,0
2000-04-05,44.949,46.095,44.949,46.043,581460,0
2000-04-06,46.141,47.623,46.141,47.377,974009,0
2000-04-07,47.377,48.617,46.784,48.165,946638,0
2000-04-10,48.37,50.641,48.263,50.641,1551695,0
2000-04-11,50.097,50.097,49.162,49.999,750182,0
2000-04-12,49.702,49.751,48.469,48.666,740451,0
2000-04-13,48.666,48.666,47.031,47.67,688875,0
2000-04-14,46.291,46.489,43.52,43.52,1045900,0
2000-04-17,45.098,47.08,43.52,45.895,1402441,0
2000-04-18,45.895,48.42,45.895,48.016,869639,0
2000-04-19,47.623,47.867,46.489,46.734,620632,0
2000-04-20,48.263,50.541,47.968,50.245,2105181,0
2000-04-24,49.851,50.047,49.062,49.555,1302814,0
2000-04-25,50.887,52.567,50.494,52.567,2000564,0
2000-04-26,52.622,52.965,51.381,52.376,1507539,0
2000-04-27,51.83,52.671,51.585,52.174,838618,0
2000-04-28,52.771,52.816,51.83,52.622,1230068,0
2000-05-01,52.717,52.965,50.836,50.836,1100399,0
2000-05-02,50.687,50.985,50.047,50.494,1904104,0
2000-05-03,50.687,50.687,49.309,49.356,688996,0
2000-05-04,49.162,49.162,47.474,48.214,813802,0
2000-05-05,47.278,48.165,46.686,47.377,1014878,0
2000-05-08,46.686,48.864,46.141,48.321,2100071,0
2000-05-09,48.666,50.145,48.116,49.456,1045169,0
2000-05-10,49.062,49.356,47.968,48.116,1070956,0
2000-05-11,48.165,48.814,48.165,48.469,1136402,0
2000-05-12,48.666,49.555,48.568,48.717,734245,0
2000-05-15,48.717,50.641,48.016,50.097,1350498,0
2000-05-16,50.641,50.641,48.961,49.062,640454,0
2000-05-17,48.864,49.751,48.42,49.309,567229,0
2000-05-18,49.259,49.259,48.568,49.162,762104,0
2000-05-19,48.961,49.206,47.867,48.961,918173,0
2000-05-22,48.766,48.961,47.377,48.617,853578,0
2000-05-23,48.42,49.259,48.37,48.961,814409,0
2000-05-24,48.263,48.568,46.784,47.178,720988,0
2000-05-25,47.162,47.811,46.027,46.717,967439,0
2000-05-26,46.818,47.063,45.034,45.378,1220214,0
2000-05-30,45.229,47.063,45.229,46.866,732423,0
2000-05-31,47.566,48.355,47.317,47.517,965859,0
2000-06-01,48.255,49.25,48.107,48.806,1533939,0
2000-06-02,49.346,49.548,48.355,48.402,906374,0
2000-06-05,48.306,49.595,48.255,48.855,987877,0
2000-06-06,48.855,49.102,48.207,49.004,711618,0
2000-06-07,49.004,49.346,48.757,49.25,887761,0
2000-06-08,49.2,49.302,47.811,47.811,737532,0
2000-06-09,47.811,47.811,47.063,47.063,614915,0
2000-06-12,46.818,47.517,45.625,47.087,1344291,0
2000-06-13,47.211,49.25,47.016,48.649,1165843,0
2000-06-14,48.552,49.102,48.306,48.601,1093100,0
2000-06-15,48.806,49.595,48.757,49.496,1309017,0
2000-06-16,49.548,49.792,48.7,49.004,877422,0
2000-06-19,49.004,49.346,47.811,49.302,1239925,0
2000-06-20,49.102,49.2,48.306,48.757,766604,0
2000-06-21,48.355,49.053,48.059,49.004,762955,0
2000-06-22,48.855,49.941,48.601,49.941,1620184,0
2000-06-23,49.842,49.842,48.649,48.757,818061,0
2000-06-26,48.207,48.402,47.86,48.207,725368,0
2000-06-27,48.207,48.355,47.317,47.713,1218512,0
2000-06-28,47.762,48.255,47.269,47.317,917323,0
2000-06-29,47.317,47.86,46.519,47.811,1219246,0
2000-06-30,47.86,49.2,46.743,46.743,2420972,0
2000-07-03,47.211,47.517,47.063,47.162,456169,0
2000-07-05,47.317,48.649,47.211,48.402,1009042,0
2000-07-06,48.402,48.757,48.402,48.649,693496,0
2000-07-07,47.91,48.402,47.713,48.156,891655,0
2000-07-10,47.613,48.453,47.517,48.402,725004,0
2000-07-11,47.86,48.355,47.86,48.255,571486,0
2000-07-12,48.007,48.453,47.762,48.156,746046,0
2000-07-13,48.059,48.207,47.665,47.86,767822,0
2000-07-14,48.156,48.402,47.96,48.306,824872,0
2000-07-17,48.355,48.7,47.665,47.96,1149296,0
2000-07-18,47.762,48.306,47.762,48.207,687902,0
2000-07-19,48.207,48.806,48.107,48.601,1232870,0
2000-07-20,48.306,48.355,46.964,47.269,1404629,0
2000-07-21,47.063,47.613,46.818,47.211,1232384,0
2000-07-24,46.621,47.211,46.422,46.818,1132267,0
2000-07-25,46.472,46.866,46.472,46.57,696658,0
2000-07-26,46.519,46.57,45.675,46.124,1055876,0
2000-07-27,46.027,46.57,45.625,46.124,618076,0
2000-07-28,46.57,46.717,45.428,45.525,570025,0
2000-07-31,45.525,46.621,45.428,46.621,784485,0
2000-08-01,46.472,46.472,45.93,46.273,444489,0
2000-08-02,46.323,46.422,45.832,46.175,381967,0
2000-08-03,45.723,46.422,45.477,45.979,544725,0
2000-08-04,45.575,46.027,45.575,45.781,412982,0
2000-08-07,45.878,45.979,45.428,45.525,617104,0
2000-08-08,45.327,45.428,44.985,45.133,775120,0
2000-08-09,45.133,45.229,44.188,44.236,857837,0
2000-08-10,43.989,46.621,43.545,46.422,2615481,0
2000-08-11,46.027,46.818,45.832,46.818,892992,0
2000-08-14,46.621,46.866,46.422,46.519,1204649,0
2000-08-15,46.323,46.422,45.675,45.93,920243,0
2000-08-16,45.723,46.027,45.428,45.477,593141,0
2000-08-17,45.477,45.575,45.034,45.034,874015,0
2000-08-18,45.034,45.229,44.293,44.59,895424,0
2000-08-21,44.637,45.082,44.236,44.293,718674,0
2000-08-22,44.293,44.74,44.236,44.637,960630,0
2000-08-23,44.443,44.637,44.188,44.236,864648,0
2000-08-24,44.227,45.22,44.227,44.923,825478,0
2000-08-25,44.923,46.117,44.923,45.863,991892,0
2000-08-28,45.863,45.97,45.172,45.172,1186521,0
2000-08-29,44.975,45.319,44.574,44.769,661138,0
2000-08-30,43.98,44.425,43.775,43.874,1033370,0
2000-08-31,44.128,44.67,43.98,44.128,818670,0
2000-09-01,44.276,44.722,44.08,44.476,1057091,0
2000-09-05,43.98,44.722,43.874,44.227,895059,0
2000-09-06,44.029,44.574,43.576,44.425,1410957,0
2000-09-07,43.874,44.374,43.181,43.43,1314004,0
2000-09-08,43.33,43.381,42.286,42.434,1194188,0
2000-09-11,42.633,42.732,41.292,41.687,1440514,0
2000-09-12,42.138,42.927,41.786,42.633,909780,0
2000-09-13,42.779,44.769,42.779,43.775,2861201,0
2000-09-14,44.975,45.072,43.925,44.128,1239194,0
2000-09-15,44.179,44.522,43.826,44.08,695077,0
2000-09-18,43.826,43.874,41.983,42.19,1141264,0
2000-09-19,41.687,41.935,41.391,41.786,1739032,0
2000-09-20,41.786,43.134,41.786,42.986,2180967,0
2000-09-21,44.179,44.975,43.98,43.98,5100557,0
2000-09-22,44.179,44.722,43.826,44.574,2323047,0
2000-09-25,44.923,45.369,44.818,45.172,1492580,0
2000-09-26,45.272,45.569,44.975,45.319,2162234,0
2000-09-27,45.22,45.22,44.975,45.072,955031,0
2000-09-28,44.975,45.815,44.975,45.616,2083530,0
2000-09-29,44.818,45.172,43.98,44.871,1222283,0
2000-10-02,44.574,45.272,44.476,45.124,844336,0
2000-10-03,45.072,45.569,44.975,45.072,700309,0
2000-10-04,45.072,47.605,44.975,46.761,2596748,0
2000-10-05,46.964,47.111,46.366,46.563,1546709,0
2000-10-06,46.464,46.866,46.018,46.219,646296,0
2000-10-09,46.414,46.464,45.026,45.272,668923,0
2000-10-10,45.272,47.26,45.072,46.866,1281285,0
2000-10-11,46.964,46.964,45.666,45.764,1041886,0
2000-10-12,45.369,45.517,43.576,43.576,1097358,0
2000-10-13,43.627,45.369,43.43,45.072,1131779,0
2000-10-16,44.975,44.975,44.276,44.522,576837,0
2000-10-17,44.425,44.522,43.725,43.874,1125091,0
2000-10-18,41.786,42.986,40.79,42.238,4211456,0
2000-10-19,45.97,48.552,45.616,47.754,4723947,0
2000-10-20,47.705,49.496,47.458,49.346,2223056,0
2000-10-23,48.906,49.053,48.355,48.402,1763483,0
2000-10-24,47.358,47.705,47.31,47.556,2236191,0
2000-10-25,47.656,47.705,47.162,47.458,1270091,0
2000-10-26,47.111,47.556,46.761,47.556,848592,0
2000-10-27,47.556,47.656,47.111,47.211,463222,0
2000-10-30,46.964,48.855,46.563,48.649,1696940,0
2000-10-31,49.25,49.302,47.811,48.355,988484,0
2000-11-01,48.255,48.306,47.358,47.458,690938,0
2000-11-02,47.358,48.954,46.168,48.855,1393806,0
2000-11-03,48.156,48.601,47.556,48.207,2084258,0
2000-11-06,48.107,48.107,47.26,47.754,987266,0
2000-11-07,47.754,48.255,47.358,47.705,921578,0
2000-11-08,47.754,47.86,47.26,47.556,636199,0
2000-11-09,47.26,47.656,46.563,46.66,698727,0
2000-11-10,46.464,47.063,46.316,46.414,776701,0
2000-11-13,45.97,47.754,45.97,46.964,880463,0
2000-11-14,46.366,47.705,46.366,47.556,1052349,0
2000-11-15,46.761,47.358,46.464,46.964,1030330,0
2000-11-16,46.563,46.809,46.366,46.513,721717,0
2000-11-17,46.563,47.358,46.168,47.162,835697,0
2000-11-20,46.964,47.556,46.916,47.211,806868,0
2000-11-21,46.761,48.649,46.612,48.007,2952919,0
2000-11-22,48.042,48.042,47.59,48.042,1248071,0
2000-11-24,47.894,48.642,47.894,48.592,632673,0
2000-11-27,48.592,49.037,48.347,48.789,1386750,0
2000-11-28,48.494,48.889,48.395,48.74,1443799,0
2000-11-29,48.691,48.74,47.745,48.191,1184087,0
2000-11-30,47.993,48.592,47.697,48.444,1755089,0
2000-12-01,47.894,48.592,47.894,48.592,969021,0
2000-12-04,47.894,48.347,47.59,48.14,1046630,0
2000-12-05,48.494,48.889,48.091,48.691,1636486,0
2000-12-06,49.037,50.336,48.889,49.736,3851998,0
2000-12-07,49.092,49.842,48.937,49.241,1392586,0
2000-12-08,49.145,51.182,49.145,50.836,2965938,0
2000-12-11,50.887,51.338,50.187,51.083,2095325,0
2000-12-12,50.433,51.035,50.088,50.738,1251483,0
2000-12-13,50.336,50.887,49.891,49.99,1484185,0
2000-12-14,46.299,47.894,46.299,46.84,5842590,0
2000-12-15,45.895,45.993,44.802,45.847,2779820,0
2000-12-18,45.345,46.043,45.196,45.395,1659959,0
2000-12-19,44.645,45.45,44.499,44.499,1324469,0
2000-12-20,43.199,44.056,43.15,43.453,1843401,0
2000-12-21,43.15,43.504,42.401,42.705,1629917,0
2000-12-22,42.705,45.6,42.558,45.098,1873332,0
2000-12-26,44.755,45.993,44.499,45.847,763927,0
2000-12-27,45.501,46.043,45.297,45.748,1109396,0
2000-12-28,45.501,47.245,45.345,47.245,1524693,0
2000-12-29,46.545,47.096,46.395,46.899,1333227,0
2001-01-02,46.299,46.594,44.599,45.002,846403,0
2001-01-03,44.853,48.347,44.449,48.347,2982482,0
2001-01-04,47.894,49.891,47.894,48.74,4594153,0
2001-01-05,48.691,48.691,47.59,48.395,2835779,0
2001-01-08,48.347,48.789,47.894,48.74,1056240,0
2001-01-09,48.592,48.789,48.288,48.691,1669210,0
2001-01-10,47.894,48.288,46.299,46.695,3632795,0
2001-01-11,46.497,47.393,46.35,47.294,1882447,0
2001-01-12,47.194,47.648,46.948,47.047,3290972,0
2001-01-16,46.997,47.442,46.594,47.442,1169497,0
2001-01-17,47.393,47.393,46.899,47.393,622333,0
2001-01-18,47.59,48.191,47.49,48.091,1463137,0
2001-01-19,48.091,48.24,47.745,47.894,1057944,0
2001-01-22,47.894,48.14,47.745,48.14,1147838,0
2001-01-23,48.191,48.691,47.894,48.642,2494689,0
2001-01-24,48.642,48.642,47.745,48.091,1147106,0
2001-01-25,48.091,48.543,47.796,48.191,1039570,0
2001-01-26,48.091,48.288,47.943,48.191,740817,0
2001-01-29,48.37,48.732,48.255,48.533,1195643,0
2001-01-30,48.732,49.241,48.7,49.17,1499151,0
2001-01-31,49.2,49.487,48.46,49.407,3384394,0
2001-02-01,49.407,49.407,49.053,49.145,2300663,0
2001-02-02,49.092,49.233,48.7,48.773,1166816,0
2001-02-05,48.691,48.691,47.936,48.083,1253546,0
2001-02-06,47.901,47.976,47.499,47.582,771835,0
2001-02-07,47.104,47.811,47.104,47.64,924135,0
2001-02-08,47.138,48.083,47.138,47.86,1107455,0
2001-02-09,47.697,48.042,47.656,47.745,1178006,0
2001-02-12,47.613,48.288,47.532,48.051,1698888,0
2001-02-13,47.894,48.173,47.845,47.919,1287489,0
2001-02-14,47.894,48.007,47.713,47.968,1063051,0
2001-02-15,47.901,48.297,47.894,47.999,943476,0
2001-02-16,47.386,48.214,47.386,47.919,931797,0
2001-02-20,47.919,48.438,47.876,47.976,2034747,0
2001-02-21,47.728,47.754,46.941,47.016,795678,0
2001-02-22,46.768,47.129,46.445,46.677,1159031,0
2001-02-23,46.281,46.652,45.847,46.124,1110006,0
2001-02-26,46.168,46.332,45.649,46.168,767822,0
2001-02-27,45.847,46.768,45.847,46.536,1010622,0
2001-02-28,46.497,46.637,45.247,45.272,1034220,0
2001-03-01,45.28,45.649,44.599,44.844,1369718,0
2001-03-02,44.844,45.616,44.615,45.6,2053244,0
2001-03-05,45.247,46.256,45.247,46.248,654326,0
2001-03-06,46.439,46.439,45.781,45.946,904307,0
2001-03-07,46.117,46.752,45.781,46.726,1280313,0
2001-03-08,47.227,47.811,46.856,47.408,1276781,0
2001-03-09,47.245,47.245,46.973,47.111,1050523,0
2001-03-12,47.087,47.087,45.937,45.937,1043220,0
2001-03-13,45.575,46.01,45.256,45.964,1282865,0
2001-03-14,45.649,45.847,45.082,45.525,1241384,0
2001-03-15,45.459,45.683,45.133,45.361,1096871,0
2001-03-16,45.29,45.353,44.637,44.645,1259023,0
2001-03-19,44.76,45.165,44.243,44.853,1476641,0
2001-03-20,44.853,45.034,44.443,44.457,1138713,0
2001-03-21,44.457,46.734,44.196,46.21,2155782,0
2001-03-22,43.725,45.124,43.725,44.755,3251319,0
2001-03-23,44.654,44.844,43.701,44.243,1414482,0
2001-03-26,44.243,45.165,44.243,44.966,813679,0
2001-03-27,45.018,45.327,44.853,45.196,759917,0
2001-03-28,44.908,45.124,44.722,45.082,640092,0
2001-03-29,44.844,45.041,44.722,44.958,695077,0
2001-03-30,44.966,45.569,44.76,45.569,1126064,0
2001-04-02,45.361,45.369,44.443,44.504,1265104,0
2001-04-03,44.095,44.17,42.601,42.609,1880018,0
2001-04-04,42.452,42.846,41.859,42.409,2439339,0
2001-04-05,42.837,42.837,41.638,42.699,2309300,0
2001-04-06,42.699,43.405,42.131,43.387,1972344,0
2001-04-09,43.387,43.88,42.574,42.962,1032642,0
2001-04-10,42.962,44.021,42.918,43.734,1047480,0
2001-04-11,43.259,43.8,43.085,43.611,679261,0
2001-04-12,43.414,43.602,43.127,43.414,448259,0
2001-04-16,43.242,43.314,42.918,43.004,733882,0
2001-04-17,42.601,43.159,42.601,43.159,819033,0
2001-04-18,42.64,44.76,42.64,43.602,2406372,0
2001-04-19,43.602,46.043,43.453,45.7,2809744,0
2001-04-20,45.445,46.643,45.165,46.629,2167340,0
2001-04-23,46.366,46.366,44.654,45.041,1156962,0
2001-04-24,44.259,45.412,44.16,45.196,1944730,0
2001-04-25,45.041,45.723,44.74,45.582,1457786,0
2001-04-26,45.403,45.847,45.297,45.327,609200,0
2001-04-27,45.569,46.124,45.492,45.798,911118,0
2001-04-30,45.993,46.281,45.692,46.002,1266930,0
2001-05-01,45.807,46.445,45.731,46.366,1593179,0
2001-05-02,46.248,46.717,46.124,46.585,1375920,0
2001-05-03,46.248,46.578,46.168,46.505,1220460,0
2001-05-04,46.366,46.726,46.227,46.513,1942662,0
2001-05-07,45.649,46.405,45.649,46.366,2136930,0
2001-05-08,46.21,46.307,45.855,46.168,1836103,0
2001-05-09,46.124,46.273,45.869,46.15,1507907,0
2001-05-10,46.35,46.414,46.002,46.21,938368,0
2001-05-11,46.405,46.513,45.964,46.439,1490756,0
2001-05-14,46.248,46.431,45.815,46.124,827912,0
2001-05-15,45.93,46.273,45.93,46.21,885086,0
2001-05-16,46.086,46.629,46.002,46.505,1363028,0
2001-05-17,46.849,47.901,46.686,47.754,3806260,0
2001-05-18,47.408,47.96,47.408,47.927,1952763,0
2001-05-21,47.886,48.051,47.845,47.976,1702535,0
2001-05-22,48.007,48.007,47.728,47.851,1680762,0
2001-05-23,47.819,47.845,47.129,47.434,1753263,0
2001-05-24,46.948,47.517,46.948,47.408,1106236,0
2001-05-25,47.317,47.393,47.063,47.26,820009,0
2001-05-29,47.121,47.335,46.899,47.236,648365,0
2001-05-30,47.236,47.236,46.668,47.236,1360716,0
2001-05-31,47.016,47.762,46.933,47.762,2087542,0
2001-06-01,47.401,47.556,46.761,47.039,1047845,0
2001-06-04,46.677,46.948,46.505,46.832,1012326,0
2001-06-05,46.832,46.899,46.555,46.825,1041032,0
2001-06-06,47.236,47.236,46.594,46.652,685469,0
2001-06-07,46.594,46.997,46.594,46.941,850416,0
2001-06-08,46.784,46.801,46.594,46.668,532803,0
2001-06-11,46.594,46.594,46.2,46.291,851390,0
2001-06-12,46.109,46.332,45.847,46.323,986415,0
2001-06-13,46.15,46.273,45.878,45.985,1036412,0
2001-06-14,45.675,45.993,45.6,45.616,994810,0
2001-06-15,45.337,45.616,45.165,45.553,1071204,0
2001-06-18,45.188,45.764,45.107,45.428,1237245,0
2001-06-19,45.428,45.492,44.731,44.975,1188468,0
2001-06-20,44.574,45.256,44.335,45.256,1690250,0
2001-06-21,45.15,46.184,44.908,46.027,1329699,0
2001-06-22,45.823,46.109,45.6,45.772,1270698,0
2001-06-25,45.395,45.395,44.826,45.018,1111587,0
2001-06-26,44.731,45.141,44.556,44.826,1072908,0
2001-06-27,44.704,45.369,44.67,45.179,1335780,0
2001-06-28,44.994,46.358,44.966,45.869,2295921,0
2001-06-29,46.078,46.761,45.839,46.439,3186237,0
2001-07-02,46.439,46.948,45.904,46.686,1546224,0
2001-07-03,46.637,47.072,46.594,47.047,862828,0
2001-07-05,46.98,47.194,46.809,47.047,1144189,0
2001-07-06,46.924,46.933,46.273,46.38,726706,0
2001-07-09,46.57,46.594,46.445,46.513,620997,0
2001-07-10,46.594,46.717,46.117,46.264,612842,0
2001-07-11,46.141,46.273,45.632,46.168,1038359,0
2001-07-12,46.168,46.545,46.124,46.439,769037,0
2001-07-13,46.439,46.997,46.109,46.866,1137619,0
2001-07-16,47.072,47.072,46.752,46.761,983985,0
2001-07-17,46.677,46.899,46.455,46.818,858447,0
2001-07-18,46.513,46.916,46.316,46.621,934838,0
2001-07-19,46.629,46.818,46.036,46.752,1236758,0
2001-07-20,46.291,46.57,46.159,46.273,958439,0
2001-07-23,46.358,46.395,45.666,45.764,776215,0
2001-07-24,45.955,45.955,45.196,45.509,1148931,0
2001-07-25,45.468,45.788,45.15,45.788,951628,0
2001-07-26,45.553,45.748,45.553,45.748,699940,0
2001-07-27,45.692,45.772,45.312,45.312,707122,0
2001-07-30,45.395,45.657,45.353,45.492,438285,0
2001-07-31,45.492,45.657,45.28,45.657,803584,0
2001-08-01,45.788,45.855,45.345,45.748,1010137,0
2001-08-02,45.616,45.616,45.116,45.509,674032,0
2001-08-03,45.553,45.553,45.196,45.327,534507,0
2001-08-06,45.229,45.378,45.188,45.263,575990,0
2001-08-07,45.055,45.378,44.826,45.082,715147,0
2001-08-08,44.949,45.188,44.949,45.034,739476,0
2001-08-09,45.034,45.041,44.835,44.862,535115,0
2001-08-10,44.826,45.098,44.786,45.047,738992,0
2001-08-13,45.064,45.188,44.966,44.966,746775,0
2001-08-14,45.064,45.15,44.747,44.933,740938,0
2001-08-15,44.975,44.994,44.731,44.862,491811,0
2001-08-16,44.63,44.887,44.59,44.786,577448,0
2001-08-17,44.786,44.786,44.599,44.747,638876,0
2001-08-20,44.826,44.871,44.59,44.599,614426,0
2001-08-21,44.704,44.908,44.268,44.457,791787,0
2001-08-22,44.425,44.539,44.31,44.504,930339,0
2001-08-23,44.504,44.786,44.476,44.615,947003,0
2001-08-24,44.818,45.133,44.615,45.133,1098452,0
2001-08-27,45.141,45.141,44.645,44.74,700432,0
2001-08-28,44.662,44.853,44.476,44.654,1091879,0
2001-08-29,44.74,44.755,44.374,44.722,1112926,0
2001-08-30,44.457,44.547,43.857,44.204,1835494,0
2001-08-31,44.204,44.522,44.038,44.522,1407547,0
2001-09-04,44.335,44.74,43.971,44.63,1131902,0
2001-09-05,44.565,44.696,44.351,44.615,747142,0
2001-09-06,44.218,44.522,43.989,44.218,1016220,0
2001-09-07,44.056,44.088,43.225,43.305,1266930,0
2001-09-10,43.208,43.305,42.673,42.805,1660813,0
2001-09-17,41.835,41.917,40.222,40.602,4767127,0
2001-09-18,41.719,41.719,40.316,40.431,3384760,0
2001-09-19,40.431,40.493,38.588,38.654,4687819,0
2001-09-20,37.684,40.461,37.207,39.944,4750707,0
2001-09-21,39.952,40.309,38.777,40.068,3080526,0
2001-09-24,40.068,40.841,39.984,40.161,2071119,0
2001-09-25,40.161,41.359,39.704,41.359,2306260,0
2001-09-26,41.029,41.095,39.682,39.861,2733233,0
2001-09-27,39.737,40.107,39.229,40.083,2000811,0
2001-09-28,39.704,41.957,39.032,41.9,3383547,0
2001-10-01,41.317,41.326,40.422,40.826,2256141,0
2001-10-02,40.694,40.726,40.238,40.387,1605345,0
2001-10-03,40.309,41.308,40.183,41.195,1978426,0
2001-10-04,41.195,42.155,41.152,41.917,1712392,0
2001-10-05,41.917,42.147,41.391,42.147,1125577,0
2001-10-08,41.76,42.074,41.292,41.457,1348799,0
2001-10-09,41.661,41.661,40.834,41.071,601896,0
2001-10-10,41.317,41.76,41.054,41.76,749208,0
2001-10-11,41.892,42.591,41.794,42.558,1757645,0
2001-10-12,41.835,42.172,40.345,41.071,1960545,0
2001-10-15,40.748,41.071,40.536,41.012,699578,0
2001-10-16,41.152,41.506,40.922,40.989,857471,0
2001-10-17,41.112,41.3,40.511,40.93,1555225,0
2001-10-18,40.685,41.112,40.222,40.718,1437716,0
2001-10-19,40.387,41.112,40.142,40.914,1264493,0
2001-10-22,40.873,41.186,40.617,40.973,1207079,0
2001-10-23,40.957,41.794,40.922,41.3,1669210,0
2001-10-24,41.475,41.555,40.914,41.036,1052955,0
2001-10-25,40.888,40.957,40.265,40.826,1456816,0
2001-10-26,40.767,41.095,40.544,40.957,1306706,0
2001-10-29,41.433,41.719,40.711,40.981,2273658,0
2001-10-30,41.02,41.079,40.183,40.455,1256226,0
2001-10-31,40.461,41.112,40.265,41.112,1877345,0
2001-11-01,41.029,41.277,40.44,41.112,1729908,0
2001-11-02,41.071,41.383,40.798,41.374,1146623,0
2001-11-05,41.597,41.712,41.391,41.661,1714094,0
2001-11-06,41.514,42.401,41.481,42.363,2009204,0
2001-11-07,42.163,42.879,42.155,42.705,2011640,0
2001-11-08,42.625,43.166,42.533,42.872,2035602,0
2001-11-09,42.625,43.199,42.625,43.049,1401709,0
2001-11-12,42.97,42.978,42.363,42.837,872193,0
2001-11-13,43.29,43.767,43.034,43.725,1390398,0
2001-11-14,44.012,44.128,43.453,43.718,2186321,0
2001-11-15,43.718,44.102,43.669,43.915,1762022,0
2001-11-16,43.906,43.915,43.488,43.833,1183356,0
2001-11-19,43.857,44.179,43.734,44.004,828157,0
2001-11-20,44.004,44.236,43.734,43.94,1085068,0
2001-11-21,43.775,43.88,43.208,43.857,1467886,0
2001-11-23,43.866,44.335,43.833,44.335,642891,0
2001-11-26,44.293,44.406,43.88,44.406,1116089,0
2001-11-27,44.406,44.645,44.128,44.49,1587585,0
2001-11-28,44.679,44.802,44.49,44.637,1936461,0
2001-11-29,44.637,44.74,44.449,44.74,1543062,0
2001-11-30,44.74,45.477,44.59,45.477,2879570,0
2001-12-03,45.28,45.412,45.133,45.22,1420930,0
2001-12-04,45.229,45.345,44.862,45.304,2079882,0
2001-12-05,45.304,46.018,45.247,45.937,2319274,0
2001-12-06,45.937,46.109,45.517,46.095,1660813,0
2001-12-07,46.095,46.233,45.839,46.219,1786472,0
2001-12-10,46.21,46.21,45.28,45.485,1409738,0
2001-12-11,45.485,45.683,45.196,45.445,1214986,0
2001-12-12,45.387,45.387,44.599,44.958,1264983,0
2001-12-13,44.818,44.826,44.335,44.483,1189197,0
2001-12-14,44.335,44.637,44.21,44.565,1275080,0
2001-12-17,44.565,44.862,44.406,44.74,1311328,0
2001-12-18,44.74,45.781,44.74,45.616,2157001,0
2001-12-19,45.263,45.543,44.786,44.786,1700104,0
2001-12-20,44.581,45.297,44.565,44.712,1932202,0
2001-12-21,44.862,44.894,44.476,44.67,1659233,0
2001-12-24,44.532,45.018,44.532,44.74,638754,0
2001-12-26,44.615,44.933,44.615,44.81,974132,0
2001-12-27,44.654,44.835,44.513,44.637,865257,0
2001-12-28,44.513,44.622,44.406,44.532,989945,0
2001-12-31,44.406,44.457,44.088,44.088,1457909,0
2002-01-02,44.128,44.259,43.88,44.056,1221924,0
2002-01-03,44.088,44.871,44.088,44.871,2525220,0
2002-01-04,45.055,46.103,45.002,45.832,3422959,0
2002-01-07,45.985,46.233,45.847,46.2,2204201,0
2002-01-08,46.124,46.291,45.723,46.291,1974169,0
2002-01-09,46.291,46.291,45.798,45.955,2276821,0
2002-01-10,45.955,46.109,45.561,45.985,1583081,0
2002-01-11,45.7,45.823,45.304,45.723,2134254,0
2002-01-14,45.64,45.649,45.159,45.327,1275808,0
2002-01-15,45.337,45.649,44.958,45.304,1411318,0
2002-01-16,45.304,45.625,45.098,45.304,1366801,0
2002-01-17,45.459,45.708,45.327,45.692,1157813,0
2002-01-18,45.477,45.964,45.428,45.723,1417525,0
2002-01-22,45.666,45.863,45.247,45.353,1105264,0
2002-01-23,45.327,45.946,45.256,45.921,1846325,0
2002-01-24,45.921,46.086,45.675,45.788,1344902,0
2002-01-25,45.798,46.15,45.353,46.133,1439542,0
2002-01-28,46.133,46.358,45.832,46.192,1169125,0
2002-01-29,45.832,45.946,44.49,45.625,3243532,0
2002-01-30,45.708,46.316,45.304,46.053,1980007,0
2002-01-31,45.904,46.513,45.632,46.497,1901060,0
2002-02-01,46.497,46.497,45.708,45.937,1879534,0
2002-02-04,45.569,45.937,45.353,45.756,1262670,0
2002-02-05,45.459,46.07,45.459,46.027,1706553,0
2002-02-06,46.027,46.027,45.387,45.428,959044,0
2002-02-07,45.141,45.29,44.916,45.002,1320818,0
2002-02-08,45.009,45.582,44.949,45.582,1299895,0
2002-02-11,45.582,45.993,45.543,45.93,1688303,0
2002-02-12,45.93,45.97,45.731,45.869,1430784,0
2002-02-13,45.788,46.062,45.739,45.855,1353662,0
2002-02-14,45.832,46.07,45.561,46.07,1501823,0
2002-02-15,46.062,46.192,45.847,46.109,1905926,0
2002-02-19,45.904,45.921,45.714,45.887,1277510,0
2002-02-20,45.807,46.109,45.807,45.979,1490147,0
2002-02-21,46.027,46.109,45.895,45.946,1176304,0
2002-02-22,45.748,46.103,45.569,45.946,1341862,0
2002-02-25,46.062,46.472,46.01,46.35,2113335,0
2002-02-26,46.612,47.425,46.405,47.326,5451868,0
2002-02-27,47.442,48.051,47.278,48.051,4832331,0
2002-02-28,47.927,48.051,47.539,47.838,2165520,0
2002-03-01,47.886,47.894,47.697,47.886,2344820,0
2002-03-04,48.255,48.691,47.886,48.691,3444976,0
2002-03-05,48.484,48.577,48.1,48.1,2953775,0
2002-03-06,48.297,48.625,48.198,48.198,2084746,0
2002-03-07,48.7,48.838,48.525,48.7,4371298,0
2002-03-08,48.864,49.71,48.838,49.513,4092735,0
2002-03-11,49.513,49.513,48.749,48.766,1445257,0
2002-03-12,48.766,48.987,48.617,48.766,1828926,0
2002-03-13,48.7,48.708,48.379,48.642,1602670,0
2002-03-14,48.658,48.78,48.533,48.634,1146863,0
2002-03-15,49.029,49.062,48.577,48.97,2213080,0
2002-03-18,49.127,49.267,48.954,49.17,1557296,0
2002-03-19,49.331,49.337,48.88,49.069,1422391,0
2002-03-20,49.102,49.233,48.872,49.076,2078662,0
2002-03-21,49.076,49.145,48.543,48.906,1981593,0
2002-03-22,48.78,49.381,48.617,49.267,1851917,0
2002-03-25,49.17,49.513,49.119,49.215,2592975,0
2002-03-26,49.062,49.302,48.749,48.88,2129999,0
2002-03-27,48.906,49.206,48.757,49.127,1376410,0
2002-03-28,49.331,49.47,49.224,49.346,1532236,0
2002-04-01,49.069,49.145,48.757,49.145,1544398,0
2002-04-02,48.946,48.954,48.502,48.533,1805448,0
2002-04-03,48.533,48.533,48.116,48.453,2401991,0
2002-04-04,48.453,49.102,48.313,49.022,2428511,0
2002-04-05,49.102,49.356,49.029,49.267,1825032,0
2002-04-08,49.102,49.102,48.717,48.954,1508273,0
2002-04-09,49.092,49.224,48.822,49.17,1192726,0
2002-04-10,49.373,49.496,49.053,49.356,1853013,0
2002-04-11,49.224,49.309,48.831,49.013,1146378,0
2002-04-12,49.135,49.478,49.044,49.276,2195565,0
2002-04-15,48.987,49.153,48.78,48.987,958925,0
2002-04-16,49.029,49.513,49.004,49.47,1853743,0
2002-04-17,49.496,49.635,49.206,49.433,1586855,0
2002-04-18,49.513,49.891,49.309,49.53,2384357,0
2002-04-19,49.513,49.956,49.447,49.868,1635268,0
2002-04-22,49.548,49.71,49.346,49.425,1166084,0
2002-04-23,49.433,49.496,48.978,49.037,1552674,0
2002-04-24,49.267,49.284,48.502,48.642,1451587,0
2002-04-25,48.642,48.954,48.577,48.88,1422754,0
2002-04-26,48.995,49.17,48.822,49.037,1216569,0
2002-04-29,49.346,49.346,48.338,48.478,3024935,0
2002-04-30,48.592,48.732,48.222,48.732,2160287,0
2002-05-01,48.732,48.789,48.279,48.577,2216001,0
2002-05-02,48.379,48.691,48.379,48.642,1152463,0
2002-05-03,48.577,48.864,48.46,48.78,1395264,0
2002-05-06,48.666,48.929,48.297,48.362,934593,0
2002-05-07,48.494,48.51,47.86,47.927,1467642,0
2002-05-08,47.943,48.444,47.943,48.444,1259509,0
2002-05-09,48.107,48.338,47.377,47.415,3623428,0
2002-05-10,47.425,47.829,47.425,47.68,1547560,0
2002-05-13,47.648,47.951,47.648,47.876,928999,0
2002-05-14,48.075,48.453,48.075,48.379,1181778,0
2002-05-15,48.338,48.453,48.066,48.453,1253427,0
2002-05-16,48.411,48.469,48.156,48.362,708458,0
2002-05-17,48.255,48.46,47.968,48.338,1206958,0
2002-05-20,48.173,48.313,47.728,47.838,1176060,0
2002-05-21,47.762,47.811,47.08,47.294,1543670,0
2002-05-22,47.138,47.278,47.063,47.278,1413876,0
2002-05-23,47.393,47.623,47.031,47.582,1243333,0
2002-05-24,47.474,47.796,47.434,47.548,885695,0
2002-05-28,47.68,47.68,47.245,47.474,1723339,0
2002-05-29,47.474,47.968,47.285,47.779,1285783,0
2002-05-30,47.804,48.083,47.804,48.042,1717623,0
2002-05-31,48.864,49.17,48.617,49.17,4813843,0
2002-06-03,49.17,50.088,49.153,50.056,5278162,0
2002-06-04,49.974,50.038,49.587,49.876,2737852,0
2002-06-05,50.038,50.064,49.727,49.956,1885733,0
2002-06-06,49.999,50.187,49.792,50.007,1735869,0
2002-06-07,49.792,50.023,49.678,49.974,1352933,0
2002-06-10,49.899,51.116,49.891,50.797,3715755,0
2002-06-11,50.687,51.19,50.687,51.018,2984915,0
2002-06-12,50.935,50.992,50.393,50.712,2383258,0
2002-06-13,50.607,51.221,50.607,51.116,2485564,0
2002-06-14,50.572,50.827,50.262,50.385,1936461,0
2002-06-17,50.327,50.811,50.301,50.663,2191791,0
2002-06-18,50.401,51.256,50.317,50.949,1779780,0
2002-06-19,50.905,51.307,50.853,50.976,1719080,0
2002-06-20,50.935,51.001,50.59,50.755,1728322,0
2002-06-21,50.649,50.887,50.245,50.393,2002754,0
2002-06-24,49.999,50.59,49.999,50.317,1812627,0
2002-06-25,49.635,50.081,48.617,49.029,6754438,0
2002-06-26,48.822,49.47,48.617,49.022,2957910,0
2002-06-27,49.092,49.464,48.855,49.259,3136974,0
2002-06-28,49.337,50.285,49.224,50.285,6396558,0
2002-07-01,50.081,50.17,49.759,49.858,1610328,0
2002-07-02,49.719,50.056,49.356,49.555,2494930,0
2002-07-03,49.346,49.776,49.127,49.416,2215023,0
2002-07-05,49.792,49.825,49.678,49.825,992132,0
2002-07-08,49.915,49.915,49.635,49.702,1147474,0
2002-07-09,49.496,49.792,49.416,49.464,1280916,0
2002-07-10,49.464,51.913,49.464,51.503,13171555,0
2002-07-11,50.976,51.206,50.409,50.896,7422146,0
2002-07-12,50.122,50.836,49.719,49.883,7126305,0
2002-07-15,49.47,49.981,48.617,49.267,8227068,0
2002-07-16,49.022,49.719,48.978,49.022,8766317,0
2002-07-17,49.102,49.751,49.102,49.513,7310595,0
2002-07-18,49.635,51.051,49.595,50.532,13302690,0
2002-07-19,50.541,54.561,49.956,54.561,115261414,0
2002-07-22,52.933,54.152,51.346,51.396,38240558,0
2002-07-23,50.811,51.307,48.708,49.102,24433652,0
2002-07-24,48.937,50.468,47.886,50.36,16990097,0
2002-07-25,50.353,50.772,49.185,50.656,9628169,0
2002-07-26,50.656,51.248,50.253,51.231,5858160,0
2002-07-29,51.543,52.726,51.512,52.523,6769888,0
2002-07-30,52.523,52.859,51.954,52.523,5846724,0
2002-07-31,52.161,53.229,52.051,53.203,5583729,0
2002-08-01,52.965,52.972,51.913,52.218,6292309,0
2002-08-02,52.218,52.218,50.449,51.141,5973724,0
2002-08-05,51.141,51.141,49.71,49.891,4680034,0
2002-08-06,50.449,51.699,50.327,51.059,4396843,0
2002-08-07,51.429,51.503,50.293,51.404,4051859,0
2002-08-08,51.404,52.435,50.949,52.322,4294540,0
2002-08-09,52.12,52.849,51.922,52.646,5857797,0
2002-08-12,52.2,52.243,51.388,51.922,3826087,0
2002-08-13,51.503,52.631,51.503,51.716,3898710,0
2002-08-14,51.716,52.859,51.396,52.849,4676991,0
2002-08-16,53.252,54.248,53.034,53.821,5425103,0
2002-08-19,53.664,54.643,53.542,54.439,4670786,0
2002-08-20,54.274,54.439,53.5,53.664,3404105,0
2002-08-21,53.582,53.951,53.172,53.821,3852971,0
2002-08-22,53.534,53.985,53.384,53.91,2941486,0
2002-08-23,53.739,53.88,53.172,53.31,2845024,0
2002-08-26,52.917,53.08,52.313,52.849,4560943,0
2002-08-27,53.08,53.271,52.699,52.957,3073347,0
2002-08-28,52.957,52.957,52.243,52.639,3484750,0
2002-08-29,52.27,52.671,51.742,52.146,4263399,0
2002-08-30,52.227,52.832,51.936,52.191,2946353,0
2002-09-03,51.716,51.936,50.887,51.083,3939095,0
2002-09-04,50.958,51.936,50.721,51.898,3356663,0
2002-09-05,51.69,51.979,51.042,51.298,3221392,0
2002-09-06,51.69,52.27,51.66,52.252,2648203,0
2002-09-09,52.252,52.252,51.124,51.775,3901144,0
2002-09-10,51.775,52.104,51.494,51.766,2462936,0
2002-09-11,52.146,52.235,51.469,51.469,1864689,0
2002-09-12,51.289,51.289,50.353,50.607,3982035,0
2002-09-13,50.229,50.704,49.924,50.59,3082960,0
2002-09-17,51.289,51.652,50.764,50.949,3499838,0
2002-09-18,50.672,51.035,50.369,50.508,2661343,0
2002-09-19,50.516,52.059,50.516,51.166,5896358,0
2002-09-20,51.166,51.452,50.649,51.289,4791822,0
2002-09-23,50.958,51.042,50.532,50.905,2472671,0
2002-09-24,50.59,50.738,49.899,50.433,3776215,0
2002-09-25,50.516,51.018,50.229,50.811,4002350,0
2002-09-26,50.958,51.936,50.695,51.936,4266806,0
2002-09-27,51.66,52.022,51.042,51.182,3317490,0
2002-09-30,51.042,51.321,50.229,51.067,5020147,0
2002-10-01,51.371,52.472,50.59,52.428,5339466,0
2002-10-02,52.428,52.555,51.69,51.766,5416347,0
2002-10-03,52.104,52.679,51.882,52.27,4770293,0
2002-10-04,52.277,52.277,50.064,50.309,10630886,0
2002-10-07,48.634,49.185,48.388,48.469,8821304,0
2002-10-08,48.552,49.572,48.198,49.2,5047763,0
2002-10-09,49.083,49.572,48.347,49.153,5287892,0
2002-10-10,48.388,50.064,47.779,49.868,6287688,0
2002-10-11,49.876,50.755,49.776,50.494,4488806,0
2002-10-14,50.204,50.755,50.106,50.572,2386056,0
2002-10-15,51.537,52.059,51.461,51.997,4685992,0
2002-10-16,51.66,52.005,51.289,51.799,3489130,0
2002-10-17,51.805,51.873,51.289,51.782,3885451,0
2002-10-18,51.452,51.676,51.281,51.537,3024816,0
2002-10-21,51.33,52.472,51.01,52.417,3915251,0
2002-10-22,52.417,52.417,50.27,50.845,7662270,0
2002-10-23,50.229,51.051,49.907,51.042,4769198,0
2002-10-24,51.452,51.682,50.879,51.042,3642036,0
2002-10-25,50.695,51.206,50.44,51.199,2502594,0
2002-10-28,51.199,51.248,49.876,50.007,2799409,0
2002-10-29,49.818,50.064,48.592,49.224,5481912,0
2002-10-30,49.337,50.047,49.102,49.433,3436096,0
2002-10-31,49.433,49.899,48.757,49.013,3346322,0
2002-11-01,49.004,50.047,48.674,49.767,2965332,0
2002-11-04,50.572,51.469,50.106,50.416,5205537,0
2002-11-05,50.616,50.935,50.285,50.508,1823817,0
2002-11-06,50.958,51.52,50.516,51.396,4093950,0
2002-11-07,51.248,51.256,50.229,50.317,3126387,0
2002-11-08,50.353,51.388,50.353,50.91,3230636,0
2002-11-11,50.879,51.494,50.508,51.028,3296326,0
2002-11-12,51.035,51.537,50.433,50.649,3360190,0
2002-11-13,50.712,51.175,50.238,50.958,2649176,0
2002-11-14,51.067,51.618,51.042,51.485,2768511,0
2002-11-15,51.15,51.644,51.051,51.644,2634337,0
2002-11-18,51.576,51.848,51.107,51.141,2143256,0
2002-11-19,51.141,51.248,50.632,50.861,2016012,0
2002-11-20,51.166,51.635,50.91,51.559,2221233,0
2002-11-21,51.766,52.383,51.61,52.383,4029843,0
2002-11-22,52.34,52.34,51.682,52.014,2911566,0
2002-11-25,52.014,52.218,51.289,51.445,2339228,0
2002-11-26,51.381,51.461,50.695,50.87,4305486,0
2002-11-27,51.074,52.104,51.051,52.014,3287568,0
2002-11-29,52.218,52.261,51.775,51.898,1702176,0
2002-12-02,52.218,52.508,52.068,52.401,3246451,0
2002-12-03,52.383,52.392,51.889,52.261,3496187,0
2002-12-04,52.261,52.463,52.094,52.35,2585075,0
2002-12-05,52.508,52.816,51.987,52.218,2714744,0
2002-12-06,51.928,52.49,51.814,52.49,1980007,0
2002-12-09,52.454,52.463,52.112,52.261,2154203,0
2002-12-10,52.383,52.417,51.766,52.014,2225854,0
2002-12-11,51.805,52.27,51.652,52.209,2435205,0
2002-12-12,52.014,52.128,51.814,52.094,3003527,0
2002-12-13,51.889,52.523,51.848,52.051,2928593,0
2002-12-16,52.218,52.761,52.029,52.655,2888206,0
2002-12-17,52.463,52.585,52.146,52.34,2794664,0
2002-12-18,52.137,52.424,52.022,52.376,3253140,0
2002-12-19,52.313,52.567,52.044,52.12,3211056,0
2002-12-20,52.029,52.5,51.928,52.243,4560575,0
2002-12-23,52.243,52.383,52.104,52.322,1855930,0
2002-12-24,52.359,52.376,52.059,52.137,835697,0
2002-12-26,52.191,52.424,51.791,52.059,1504136,0
2002-12-27,52.059,52.104,51.61,51.618,1687820,0
2002-12-30,51.708,51.913,51.404,51.913,1652300,0
2002-12-31,51.913,51.928,51.396,51.676,2190210,0
2003-01-02,52.014,52.424,51.799,52.417,3412129,0
2003-01-03,52.218,52.392,52.077,52.277,2354431,0
2003-01-06,52.322,52.816,52.285,52.594,3713201,0
2003-01-07,52.392,52.622,52.174,52.424,2883464,0
2003-01-08,52.383,52.409,51.913,52.051,2044725,0
2003-01-09,52.051,52.547,51.972,52.532,2571568,0
2003-01-10,52.331,52.622,52.252,52.445,2633486,0
2003-01-13,52.508,52.671,52.104,52.174,2930785,0
2003-01-14,52.181,52.285,52.037,52.261,2113449,0
2003-01-15,52.094,52.161,51.805,51.913,2467074,0
2003-01-16,52.12,52.218,51.898,52.029,2126835,0
2003-01-17,51.946,52.094,51.848,51.963,2662192,0
2003-01-21,52.166,52.27,51.199,51.321,2552833,0
2003-01-22,51.199,51.404,50.695,50.91,3415782,0
2003-01-23,50.985,51.231,50.468,50.721,2175126,0
2003-01-24,50.663,50.772,49.776,49.801,3350943,0
2003-01-27,49.193,50.344,49.193,49.53,4010013,0
2003-01-28,49.635,50.336,49.233,49.99,5790404,0
2003-01-29,49.999,50.154,49.162,49.595,2873852,0
2003-01-30,49.759,49.759,48.946,48.946,3667099,0
2003-01-31,48.954,49.653,48.789,49.425,2922996,0
2003-02-03,49.555,49.842,49.365,49.635,2217583,0
2003-02-04,49.193,49.233,48.838,49.11,2665232,0
2003-02-05,49.47,49.784,49.013,49.224,2476074,0
2003-02-06,48.946,49.381,48.78,48.921,2347010,0
2003-02-07,48.929,49.331,48.347,48.453,2259423,0
2003-02-10,48.494,48.674,47.936,48.453,2914482,0
2003-02-11,48.766,48.889,47.968,48.165,2120146,0
2003-02-12,48.173,48.329,47.425,47.705,2187291,0
2003-02-13,47.302,47.631,46.792,47.172,2639933,0
2003-02-14,47.178,48.329,47.178,48.329,2653917,0
2003-02-18,48.329,48.838,48.247,48.732,2066619,0
2003-02-19,48.732,48.732,48.007,48.313,2067230,0
2003-02-20,48.502,48.585,47.697,47.819,2077813,0
2003-02-21,48.321,48.338,47.68,48.016,2583244,0
2003-02-24,47.886,47.894,46.801,46.997,3624399,0
2003-02-25,46.464,47.153,46.036,47.146,3661138,0
2003-02-26,47.153,47.525,46.956,47.087,3087340,0
2003-02-27,47.146,47.539,46.66,47.08,2653313,0
2003-02-28,47.285,47.811,47.162,47.302,2812546,0
2003-03-03,47.719,47.96,47.393,47.556,2423282,0
2003-03-04,47.474,47.517,46.695,46.717,2910714,0
2003-03-05,46.717,46.717,45.625,46.078,4887072,0
2003-03-06,45.543,46.036,45.387,45.6,3020802,0
2003-03-07,45.213,45.517,44.966,45.247,5465736,0
2003-03-10,45.247,45.247,44.072,44.179,3927902,0
2003-03-11,44.227,44.504,43.718,43.718,3606273,0
2003-03-12,43.569,44.887,43.569,44.853,4949231,0
2003-03-13,44.63,45.543,44.443,45.525,6062646,0
2003-03-14,45.608,46.159,45.213,46.036,3935079,0
2003-03-17,45.748,47.415,45.553,47.172,5099705,0
2003-03-18,47.377,47.539,46.899,47.499,3489256,0
2003-03-19,47.64,48.255,47.317,48.198,4789512,0
2003-03-20,48.091,48.683,47.762,48.469,3469911,0
2003-03-21,48.995,49.293,48.42,49.2,5272197,0
2003-03-24,49.206,49.206,47.187,47.499,4228003,0
2003-03-25,47.172,48.255,47.104,47.968,3419429,0
2003-03-26,47.804,47.936,47.386,47.648,2726056,0
2003-03-27,47.31,47.705,47.016,47.393,1983295,0
2003-03-28,47.187,47.194,46.585,47.104,2257114,0
2003-03-31,46.24,47.187,46.24,46.856,3657245,0
2003-04-01,46.941,47.434,46.464,47.285,2792837,0
2003-04-02,47.68,48.27,47.68,47.886,3744462,0
2003-04-03,48.033,48.173,47.556,47.556,2695157,0
2003-04-04,47.705,47.851,46.941,47.525,3098533,0
2003-04-07,48.091,48.533,47.64,47.648,3226257,0
2003-04-08,47.68,47.819,47.278,47.736,2955113,0
2003-04-09,47.713,48.24,47.072,47.219,2701605,0
2003-04-10,47.219,47.31,46.775,47.269,2140216,0
2003-04-11,47.449,47.745,47.162,47.517,2541885,0
2003-04-14,47.49,48.214,47.474,48.007,2403210,0
2003-04-15,48.091,48.338,47.96,48.255,3200468,0
2003-04-16,48.338,48.469,47.408,47.458,2692842,0
2003-04-21,47.68,47.968,47.31,47.573,2897941,0
2003-04-22,48.379,49.381,48.297,49.373,13733432,0
2003-04-23,49.487,49.776,49.39,49.736,8424982,0
2003-04-24,49.736,49.941,49.456,49.751,4777837,0
2003-04-25,49.858,49.907,49.555,49.751,3635712,0
2003-04-28,49.915,50.91,49.736,50.704,5268060,0
2003-04-29,50.721,51.239,50.599,51.042,4730392,0
2003-04-30,51.042,51.362,50.764,51.067,4877464,0
2003-05-01,51.051,51.221,50.369,50.91,4039208,0
2003-05-02,50.721,51.371,50.68,51.298,2587015,0
2003-05-05,51.298,51.298,50.616,51.01,4134337,0
2003-05-06,51.01,51.625,50.87,51.313,3902968,0
2003-05-07,51.214,51.381,50.967,50.985,3678288,0
2003-05-08,50.818,50.967,50.458,50.656,3305813,0
2003-05-09,50.68,51.098,50.458,50.905,2980777,0
2003-05-12,50.845,51.461,50.687,51.381,2697226,0
2003-05-13,51.19,51.381,51.01,51.298,2958884,0
2003-05-14,51.381,51.461,50.976,51.239,2850499,0
2003-05-15,51.576,51.873,51.199,51.873,5138512,0
2003-05-16,51.805,51.936,51.01,51.01,4070349,0
2003-05-19,50.976,51.124,50.649,50.958,3490956,0
2003-05-20,51.01,51.214,50.524,50.764,2735789,0
2003-05-21,50.599,50.929,50.433,50.788,2321342,0
2003-05-22,50.68,50.949,50.353,50.641,2494568,0
2003-05-23,50.476,50.772,50.401,50.68,1203793,0
2003-05-27,50.433,51.199,50.401,50.992,3321749,0
2003-05-28,50.929,51.166,50.738,50.827,2354675,0
2003-05-29,50.721,50.958,50.485,50.811,2935405,0
2003-05-30,51.01,51.362,50.804,51.321,2930662,0
2003-06-02,51.321,52.022,51.321,51.757,3378313,0
2003-06-03,51.757,52.051,50.572,52.022,3365056,0
2003-06-04,51.856,52.5,51.757,52.49,3483659,0
2003-06-05,52.161,52.435,52.059,52.322,2219040,0
2003-06-06,52.532,52.613,51.873,52.293,3328075,0
2003-06-09,52.2,52.285,51.791,52.005,2107977,0
2003-06-10,52.005,52.313,51.791,52.313,2265386,0
2003-06-11,52.409,52.613,52.209,52.561,2460628,0
2003-06-12,52.613,52.639,52.051,52.445,1859579,0
2003-06-13,52.613,52.613,51.979,52.34,1794988,0
2003-06-16,52.49,52.859,52.293,52.771,2432406,0
2003-06-17,52.778,52.875,52.547,52.613,1805328,0
2003-06-18,52.585,52.778,52.383,52.508,2315017,0
2003-06-19,52.567,52.81,52.2,52.368,2299202,0
2003-06-20,52.547,52.859,52.428,52.771,3909659,0
2003-06-23,52.622,52.744,52.376,52.463,2232790,0
2003-06-24,52.445,52.576,52.12,52.285,2440312,0
2003-06-25,52.285,52.285,51.66,51.682,3029437,0
2003-06-26,51.585,52.445,51.503,52.243,2430946,0
2003-06-27,52.2,52.435,51.625,51.791,2107369,0
2003-06-30,51.936,52.368,51.724,52.368,6553722,0
2003-07-01,52.094,52.81,51.873,52.693,3692279,0
2003-07-02,52.49,52.893,52.481,52.816,2254804,0
2003-07-03,52.793,52.793,52.417,52.547,1588072,0
2003-07-07,52.917,53.097,52.735,52.933,2642484,0
2003-07-08,52.941,53.31,52.816,53.235,2450528,0
2003-07-09,53.172,53.288,52.981,53.089,2384478,0
2003-07-10,52.884,53.056,52.744,53.008,1808493,0
2003-07-11,52.941,53.065,52.717,52.778,1723703,0
2003-07-14,53.104,53.262,52.735,52.778,2690659,0
2003-07-15,52.902,52.972,52.54,52.639,2650635,0
2003-07-16,52.631,52.816,52.472,52.523,2101291,0
2003-07-17,52.523,52.664,52.313,52.567,2059809,0
2003-07-18,52.816,53.139,52.567,52.917,2382287,0
2003-07-21,52.917,53.303,52.761,53.262,2601128,0
2003-07-22,53.393,53.689,52.594,52.803,4296485,0
2003-07-23,52.786,52.941,52.435,52.793,1806181,0
2003-07-24,52.917,53.025,52.2,52.368,2660731,0
2003-07-25,52.368,52.735,51.972,52.576,2493471,0
2003-07-28,52.547,52.604,52.227,52.594,1805936,0
2003-07-29,52.686,52.81,52.161,52.27,2906454,0
2003-07-30,52.2,52.392,51.928,52.181,2850009,0
2003-07-31,52.285,52.532,51.856,51.856,2912778,0
2003-08-01,51.791,51.936,51.585,51.83,2418782,0
2003-08-04,51.716,51.83,51.42,51.676,1978550,0
2003-08-05,51.625,51.75,51.404,51.461,2224516,0
2003-08-06,51.338,51.537,51.133,51.256,2207606,0
2003-08-07,51.313,51.732,51.09,51.724,2051414,0
2003-08-08,51.822,52.029,51.436,51.972,1915535,0
2003-08-11,51.954,52.35,51.873,52.128,1537344,0
2003-08-12,52.137,52.227,51.791,52.209,1501094,0
2003-08-13,52.322,52.424,51.963,52.077,1269482,0
2003-08-14,52.181,52.481,51.922,52.368,1877706,0
2003-08-15,52.613,52.613,52.313,52.594,1850096,0
2003-08-18,52.594,52.679,52.401,52.567,2318423,0
2003-08-19,52.655,52.793,52.322,52.49,3062889,0
2003-08-20,52.49,52.54,52.128,52.5,2917039,0
2003-08-21,52.445,52.567,51.913,52.313,2462818,0
2003-08-22,52.392,52.585,52.12,52.383,3172249,0
2003-08-25,52.296,52.376,51.805,52.051,2149580,0
2003-08-26,51.848,52.261,51.618,52.12,2099223,0
2003-08-27,52.068,52.068,51.593,51.699,1325681,0
2003-08-28,51.732,51.775,51.388,51.576,2251152,0
2003-08-29,51.543,51.791,51.388,51.593,2126835,0
2003-09-02,51.699,52.068,51.381,52.005,2832006,0
2003-09-03,52.037,52.2,51.889,52.068,2837970,0
2003-09-04,52.068,52.112,51.757,51.954,2348714,0
2003-09-05,51.873,52.181,51.708,51.946,2544682,0
2003-09-08,51.946,51.946,51.635,51.75,2063820,0
2003-09-09,51.543,51.799,51.396,51.461,2300788,0
2003-09-10,51.396,51.644,50.896,51.083,2776416,0
2003-09-11,51.133,51.206,50.599,50.804,2864118,0
2003-09-12,50.556,50.804,50.285,50.563,2874581,0
2003-09-15,51.256,51.724,50.967,51.469,4919307,0
2003-09-16,51.997,52.793,51.898,52.576,6219081,0
2003-09-17,52.576,52.816,52.376,52.664,3437796,0
2003-09-18,52.735,53.327,52.671,53.203,3445706,0
2003-09-19,53.212,53.229,52.744,53.041,3799689,0
2003-09-22,52.744,52.832,52.523,52.613,2436538,0
2003-09-23,52.778,53.179,52.679,52.859,2843684,0
2003-09-24,52.709,52.84,52.2,52.401,2555267,0
2003-09-25,52.693,52.803,52.2,52.481,3405195,0
2003-09-26,52.383,52.699,52.252,52.547,2918133,0
2003-09-29,52.585,52.761,52.409,52.726,2698079,0
2003-09-30,52.726,52.726,52.296,52.445,3228932,0
2003-10-01,52.445,53.041,52.417,52.902,3565525,0
2003-10-02,53.025,53.172,52.803,52.998,1985971,0
2003-10-03,53.271,53.435,53.252,53.435,5235465,0
2003-10-06,53.534,53.935,53.458,53.516,2988684,0
2003-10-07,53.352,53.821,53.32,53.747,2278404,0
2003-10-08,53.844,53.844,53.55,53.698,1785012,0
2003-10-09,54.049,54.313,53.327,54.313,4415093,0
2003-10-10,54.248,54.439,54.197,54.283,2726540,0
2003-10-13,54.503,54.89,54.47,54.643,2565122,0
2003-10-14,54.693,55.841,54.494,55.408,4975385,0
2003-10-15,55.655,55.736,55.352,55.648,3440231,0
2003-10-16,55.901,56.517,55.849,56.427,5162840,0
2003-10-17,56.494,56.517,56.113,56.295,3578540,0
2003-10-20,56.279,56.517,56.147,56.517,3005108,0
2003-10-21,56.517,57.027,56.188,56.696,4228611,0
2003-10-22,56.188,56.723,56.172,56.626,3031750,0
2003-10-23,56.634,57.176,56.411,57.075,3117752,0
2003-10-24,56.723,57.544,56.642,57.47,4740977,0
2003-10-27,57.47,57.71,57.198,57.258,3345834,0
2003-10-28,57.258,57.939,57.044,57.815,3421983,0
2003-10-29,57.643,58.146,57.561,58.045,3398994,0
2003-10-30,58.325,59.181,58.301,58.876,5958030,0
2003-10-31,58.876,60.1,58.876,59.617,7206714,0
2003-11-03,59.626,60.045,59.386,59.427,3542499,0
2003-11-04,59.518,59.846,59.281,59.599,4010108,0
2003-11-05,59.599,59.838,59.255,59.494,2559890,0
2003-11-06,59.494,60.348,59.048,59.93,5205294,0
2003-11-07,59.946,60.668,59.922,60.124,3862093,0
2003-11-10,60.028,60.355,59.756,59.765,3751398,0
2003-11-11,59.782,59.922,59.319,59.353,2925552,0
2003-11-12,59.353,59.922,59.353,59.871,2620712,0
2003-11-13,59.599,59.912,59.361,59.852,2340562,0
2003-11-14,59.535,59.953,59.238,59.551,2448830,0
2003-11-17,59.468,59.542,59.09,59.526,2841618,0
2003-11-18,59.568,59.782,59.065,59.264,3692517,0
2003-11-19,59.222,59.608,59.025,59.5,3520640,0
2003-11-20,58.86,59.542,58.86,59.132,3344742,0
2003-11-21,59.025,59.025,58.079,58.423,5474737,0
2003-11-24,59.098,59.739,59.065,59.59,4168758,0
2003-11-25,59.634,60.079,59.535,59.831,2672896,0
2003-11-26,59.969,60.071,59.542,59.879,1627485,0
2003-11-28,59.871,59.871,59.542,59.823,1118278,0
2003-12-01,60.01,60.48,59.831,60.412,2736759,0
2003-12-02,60.299,60.299,59.852,59.879,3356663,0
2003-12-03,60.176,60.176,59.861,60.045,2086568,0
2003-12-04,60.045,60.694,59.939,60.487,2466344,0
2003-12-05,60.496,60.659,60.061,60.194,2359540,0
2003-12-08,60.053,60.449,59.861,60.348,1461315,0
2003-12-09,60.544,60.58,59.953,60.115,1684532,0
2003-12-10,60.079,60.201,59.617,59.871,1391371,0
2003-12-11,60.061,60.133,59.542,59.969,2324140,0
2003-12-12,59.953,60.496,59.861,60.333,1816153,0
2003-12-15,60.535,60.791,60.255,60.255,2676665,0
2003-12-16,60.404,60.659,60.29,60.535,1601937,0
2003-12-17,60.421,60.464,59.715,60.456,3462858,0
2003-12-18,60.456,60.52,59.978,60.456,3183559,0
2003-12-19,60.535,60.627,60.264,60.618,2688832,0
2003-12-22,60.659,61.087,60.644,61.046,2466588,0
2003-12-23,61.039,61.508,60.866,61.194,2253950,0
2003-12-24,61.161,61.202,60.883,61.202,758210,0
2003-12-26,61.194,61.441,61.194,61.376,543144,0
2003-12-29,61.431,61.549,60.971,61.5,1648647,0
2003-12-30,61.5,61.526,60.767,60.956,2126711,0
2003-12-31,60.922,61.449,60.825,61.286,2351510,0
2004-01-02,60.176,61.491,60.133,60.544,3417970,0
2004-01-05,60.71,60.832,60.341,60.775,2576432,0
2004-01-06,60.775,60.775,59.978,60.404,2306260,0
2004-01-07,60.255,60.299,59.861,60.209,3022260,0
2004-01-08,60.273,60.325,59.526,59.715,3378557,0
2004-01-09,59.542,59.666,58.826,59.09,3996267,0
2004-01-12,59.188,59.634,59.149,59.37,3317615,0
2004-01-13,59.37,59.509,58.803,59.114,2380827,0
2004-01-14,59.222,59.73,59.222,59.568,2945136,0
2004-01-15,59.599,59.722,59.222,59.468,2353700,0
2004-01-16,59.59,60.01,59.518,60.01,2525586,0
2004-01-20,59.846,59.861,59.164,59.273,2784812,0
2004-01-21,59.281,59.59,59.273,59.436,2935772,0
2004-01-22,59.436,59.518,59.065,59.459,2749897,0
2004-01-23,59.459,59.634,59.188,59.42,2262953,0
2004-01-26,59.42,60.124,59.328,60.061,2473521,0
2004-01-27,60.061,60.282,59.599,59.838,2657692,0
2004-01-28,59.905,60.019,59.281,59.551,2544563,0
2004-01-29,59.551,59.705,58.966,59.608,3540098,0
2004-01-30,59.229,59.313,58.589,58.589,2801475,0
2004-02-02,58.694,59.034,58.104,58.44,3095733,0
2004-02-03,58.44,58.779,58.186,58.366,2307840,0
2004-02-04,58.45,58.721,58.029,58.44,2589083,0
2004-02-05,58.472,58.524,58.087,58.202,2329615,0
2004-02-06,58.193,58.975,58.137,58.656,2255050,0
2004-02-09,58.648,58.648,58.244,58.401,1462410,0
2004-02-10,58.401,58.45,58.079,58.417,2026233,0
2004-02-11,58.366,59.164,57.866,59.017,2832984,0
2004-02-12,58.81,58.933,58.417,58.457,1795230,0
2004-02-13,58.54,58.754,58.12,58.217,2062966,0
2004-02-17,58.549,58.761,58.235,58.564,1454990,0
2004-02-18,58.488,58.736,58.366,58.524,1266685,0
2004-02-19,58.457,58.679,57.815,57.89,2672528,0
2004-02-20,58.039,58.054,57.57,57.676,2895261,0
2004-02-23,57.693,57.693,56.97,57.249,3194994,0
2004-02-24,57.249,57.727,57.142,57.503,2352727,0
2004-02-25,57.438,57.52,57.198,57.421,2424865,0
2004-02-26,57.956,58.35,57.85,58.226,2634214,0
2004-02-27,57.872,58.598,57.872,58.063,2526925,0
2004-03-01,57.872,57.922,57.215,57.421,3357756,0
2004-03-02,57.544,57.561,56.96,57.11,2729703,0
2004-03-03,57.01,57.019,56.517,56.681,3598006,0
2004-03-04,56.681,57.058,56.517,57.027,1974658,0
2004-03-05,56.642,57.298,56.574,57.249,3113976,0
2004-03-08,57.135,57.207,56.731,56.796,2003002,0
2004-03-09,56.838,56.952,56.476,56.642,2343607,0
2004-03-10,56.599,57.044,56.238,56.353,2653313,0
2004-03-11,56.113,56.689,55.818,56.008,2926283,0
2004-03-12,56.065,56.796,55.901,56.681,2176954,0
2004-03-15,56.517,56.517,55.833,55.885,2392144,0
2004-03-16,56.09,56.344,55.499,55.959,2867285,0
2004-03-17,56.723,57.307,56.287,57.11,3863068,0
2004-03-18,56.97,57.421,56.78,57.33,2438245,0
2004-03-19,57.33,57.33,56.648,56.657,2789920,0
2004-03-22,56.27,56.599,56.016,56.18,2237046,0
2004-03-23,56.393,56.672,56.09,56.165,2067591,0
2004-03-24,56.165,56.442,55.849,56.197,2041076,0
2004-03-25,56.803,57.233,56.46,57.158,2940028,0
2004-03-26,57.01,57.274,56.723,56.78,2406009,0
2004-03-29,56.97,57.496,56.888,57.373,2750507,0
2004-03-30,57.373,57.496,57.027,57.413,2193619,0
2004-03-31,57.298,57.479,56.927,57.413,2558062,0
2004-04-01,57.413,57.667,57.29,57.579,2478994,0
2004-04-02,58.285,58.285,57.586,57.931,2623874,0
2004-04-05,57.931,57.931,57.544,57.791,1931111,0
2004-04-06,57.808,58.146,57.741,58.113,2678006,0
2004-04-07,58.12,58.202,57.635,57.808,2311975,0
2004-04-08,58.137,58.162,57.544,57.931,2393723,0
2004-04-12,57.956,58.154,57.808,57.898,1586975,0
2004-04-13,58.054,58.095,57.57,57.66,2257722,0
2004-04-14,57.66,58.366,57.586,58.235,3112157,0
2004-04-15,58.317,58.694,58.202,58.638,3393763,0
2004-04-16,58.86,58.958,58.54,58.876,2052144,0
2004-04-19,58.687,58.794,58.325,58.432,2186321,0
2004-04-20,58.532,58.58,57.832,57.89,2035357,0
2004-04-21,57.89,58.656,57.595,58.532,2714379,0
2004-04-22,58.612,59.188,58.095,59.14,3704322,0
2004-04-23,59.273,59.361,58.687,59.025,2320979,0
2004-04-26,59.123,59.181,58.555,58.81,2734815,0
2004-04-27,58.983,59.149,58.712,58.826,2669977,0
2004-04-28,58.834,58.834,58.252,58.252,2840889,0
2004-04-29,58.35,58.687,57.71,57.832,2547116,0
2004-04-30,57.956,58.252,57.561,57.667,2555267,0
2004-05-03,57.71,58.129,57.626,58.12,2256994,0
2004-05-04,58.054,58.146,57.413,57.741,2565728,0
2004-05-05,58.079,58.079,57.635,57.914,2146056,0
2004-05-06,57.667,57.989,57.298,57.832,2214298,0
2004-05-07,57.57,57.906,57.01,57.29,2820816,0
2004-05-10,57.29,57.29,56.634,56.952,3025909,0
2004-05-11,57.019,57.421,56.681,57.421,2055674,0
2004-05-12,57.019,57.413,56.393,57.389,2572296,0
2004-05-13,57.158,57.176,56.626,56.943,2225000,0
2004-05-14,56.765,57.265,56.642,57.027,1726379,0
2004-05-17,56.599,57.176,56.353,57.019,2118321,0
2004-05-18,57.184,57.381,56.943,57.092,2002635,0
2004-05-19,57.298,57.446,56.731,56.838,2868500,0
2004-05-20,56.838,56.862,56.401,56.689,2773009,0
2004-05-21,56.927,57.135,56.564,56.821,1847416,0
2004-05-24,57.118,57.265,56.913,57.135,2221961,0
2004-05-25,57.142,58.269,56.952,58.162,2958031,0
2004-05-26,57.989,58.35,57.718,58.341,2026233,0
2004-05-27,58.366,59.072,58.325,58.787,2623630,0
2004-05-28,58.844,59.09,58.515,58.958,1605710,0
2004-06-01,58.876,58.941,58.457,58.803,2332169,0
2004-06-02,59.009,59.188,58.949,59.164,2097398,0
2004-06-03,59.132,59.14,58.81,58.991,2189358,0
2004-06-04,59.009,59.181,58.721,58.975,2041925,0
2004-06-07,59.181,59.807,59.114,59.807,2369512,0
2004-06-08,59.617,60.133,59.551,60.133,2181697,0
2004-06-09,60.079,60.218,59.782,59.797,1780146,0
2004-06-10,59.846,60.355,59.846,60.168,2021854,0
2004-06-14,59.705,60.185,59.692,59.905,1861894,0
2004-06-15,60.053,60.421,59.871,60.124,2629227,0
2004-06-16,60.201,60.248,59.73,60.124,1902763,0
2004-06-17,60.124,60.124,59.56,59.922,1928674,0
2004-06-18,59.608,60.412,59.608,60.355,2362217,0
2004-06-21,60.355,60.636,60.036,60.535,1939865,0
2004-06-22,60.504,60.922,60.282,60.922,2453084,0
2004-06-23,61.161,61.441,60.956,61.309,3037342,0
2004-06-24,61.104,61.325,61.062,61.139,2109197,0
2004-06-25,61.236,61.605,61.039,61.464,3331602,0
2004-06-28,61.541,61.859,61.464,61.586,3633160,0
2004-06-29,61.68,61.867,61.572,61.631,2326938,0
2004-06-30,61.656,61.851,61.039,61.795,2799528,0
2004-07-01,61.718,61.894,60.899,61.473,2554779,0
2004-07-02,61.184,61.245,60.668,61.054,2063217,0
2004-07-06,60.948,60.948,60.364,60.636,2290686,0
2004-07-07,60.48,60.941,60.44,60.535,2310886,0
2004-07-08,60.562,60.702,59.756,59.765,3069092,0
2004-07-09,60.1,60.1,59.626,60.061,2372800,0
2004-07-12,59.962,60.079,59.599,59.984,1974292,0
2004-07-13,59.984,60.388,59.852,60.209,2334114,0
2004-07-14,59.912,60.71,59.789,60.194,2081823,0
2004-07-15,60.364,61.449,60.226,60.875,3024935,0
2004-07-16,61.526,61.526,60.44,60.659,2516948,0
2004-07-19,60.791,60.8,60.388,60.412,1715065,0
2004-07-20,60.58,61.007,60.58,60.915,2019907,0
2004-07-21,61.202,61.245,60.019,60.061,2452476,0
2004-07-22,59.188,59.962,58.86,59.705,4479321,0
2004-07-23,59.395,59.953,58.564,58.703,3662354,0
2004-07-26,58.736,58.975,58.45,58.612,2664263,0
2004-07-27,58.663,58.844,58.375,58.375,2268550,0
2004-07-28,58.366,58.754,57.964,58.45,2560617,0
2004-07-29,59.065,59.626,58.803,59.295,2849890,0
2004-07-30,59.098,59.157,58.779,59.157,1997038,0
2004-08-02,59.157,59.675,58.81,59.634,1758250,0
2004-08-03,59.485,59.748,59.295,59.73,2117710,0
2004-08-04,59.459,59.912,59.229,59.852,1906294,0
2004-08-05,59.692,59.797,58.472,58.472,2491280,0
2004-08-06,58.039,58.146,57.685,57.758,3266884,0
2004-08-09,57.765,58.162,57.758,57.964,2374138,0
2004-08-10,58.12,58.555,57.89,58.488,1434554,0
2004-08-11,58.154,58.325,57.791,57.88,3472466,0
2004-08-12,57.872,57.898,57.135,57.307,2946842,0
2004-08-13,57.258,57.735,56.846,56.927,3023601,0
2004-08-16,56.918,58.063,56.918,58.063,2219040,0
2004-08-17,58.104,58.285,57.749,57.956,1741221,0
2004-08-18,57.939,58.648,57.815,58.571,1946316,0
2004-08-19,58.269,58.366,57.602,58.162,2134135,0
2004-08-20,58.162,58.818,57.956,58.62,2161381,0
2004-08-23,59.009,59.353,58.703,58.81,2484106,0
2004-08-24,59.132,59.353,58.86,59.336,2746736,0
2004-08-25,59.336,59.852,59.072,59.765,2880668,0
2004-08-26,59.683,60.142,59.634,59.831,2130849,0
2004-08-27,59.838,60.109,59.692,59.823,1777107,0
2004-08-30,59.436,59.939,59.403,59.683,1193577,0
2004-08-31,59.831,60.086,59.634,60.053,1596586,0
2004-09-01,59.946,60.333,59.45,59.905,1819925,0
2004-09-02,59.93,60.396,59.773,60.248,1882936,0
2004-09-03,60.333,60.364,59.896,60.045,1374708,0
2004-09-07,60.404,60.825,60.29,60.562,2666572,0
2004-09-08,60.75,60.775,60.496,60.603,2508922,0
2004-09-09,60.75,60.767,60.124,60.194,2020151,0
2004-09-10,60.142,60.743,59.852,60.644,2585191,0
2004-09-13,60.496,60.659,60.273,60.464,1908727,0
2004-09-14,60.404,60.915,60.308,60.832,1861286,0
2004-09-15,60.832,60.883,60.512,60.71,2141798,0
2004-09-16,60.71,61.039,60.644,60.849,1510461,0
2004-09-17,61.202,61.718,61.154,61.688,4643905,0
2004-09-20,61.688,61.903,61.5,61.704,2487632,0
2004-09-21,61.704,61.876,61.481,61.68,2129024,0
2004-09-22,61.202,61.202,60.218,60.333,3944690,0
2004-09-23,60.333,60.355,59.698,59.871,2908404,0
2004-09-24,59.93,60.627,59.912,60.504,2040102,0
2004-09-27,60.504,61.121,60.341,60.931,2470481,0
2004-09-28,61.202,61.309,60.817,61.27,1916511,0
2004-09-29,61.851,62.459,61.711,62.116,5552103,0
2004-09-30,62.122,62.477,61.787,62.411,3433662,0
2004-10-01,62.459,63.207,62.33,63.102,3941286,0
2004-10-04,63.258,63.791,63.215,63.521,4412657,0
2004-10-05,63.521,63.521,63.029,63.276,2197267,0
2004-10-06,63.464,63.783,63.029,63.447,2706589,0
2004-10-07,63.284,63.284,62.709,62.832,2123305,0
2004-10-08,62.832,63.013,62.279,62.5,1852404,0
2004-10-11,62.854,62.888,62.469,62.724,1376045,0
2004-10-12,62.477,63.225,62.279,63.044,3550075,0
2004-10-13,63.161,63.58,62.561,62.805,4217053,0
2004-10-14,62.6,63.152,62.6,62.641,2382045,0
2004-10-15,62.971,63.958,62.863,63.906,3776699,0
2004-10-18,63.626,64.598,63.626,64.494,3174072,0
2004-10-19,64.503,64.616,63.586,63.884,2554659,0
2004-10-20,63.751,64.262,63.338,63.958,2969344,0
2004-10-21,63.215,64.533,63.093,64.159,4375313,0
2004-10-22,64.159,64.353,62.632,62.881,2894167,0
2004-10-25,62.796,63.58,62.6,63.464,2486173,0
2004-10-26,63.712,64.458,63.185,64.458,3014838,0
2004-10-27,64.186,65,63.884,64.905,3335374,0
2004-10-28,64.818,65,64.317,64.887,2100317,0
2004-10-29,64.927,65.19,64.756,65.091,3119456,0
2004-11-01,65.075,65.15,64.54,64.695,2366592,0
2004-11-02,64.326,65.477,64.204,64.95,4470683,0
2004-11-03,65.731,65.766,65.272,65.599,3423688,0
2004-11-04,65.684,67.188,65.569,67.038,4318504,0
2004-11-05,67.368,67.368,66.695,67.213,2889910,0
2004-11-08,67.359,67.69,67.178,67.656,3208988,0
2004-11-09,68.148,68.148,67.131,67.604,2155053,0
2004-11-10,68.059,68.198,67.344,67.961,3373446,0
2004-11-11,68.215,69.096,68.124,68.946,2903294,0
2004-11-12,68.973,69.581,68.667,69.506,3351551,0
2004-11-15,69.506,69.513,68.635,68.84,2540670,0
2004-11-16,68.84,68.84,67.848,68.025,2772400,0
2004-11-17,68.14,68.973,68.14,68.519,2116371,0
2004-11-18,68.726,68.873,68.233,68.701,1844010,0
2004-11-19,68.726,68.865,67.656,68.297,2731408,0
2004-11-22,68.297,69.079,68.233,68.973,2006771,0
2004-11-23,68.973,69.104,68.363,68.888,2888815,0
2004-11-24,68.806,68.882,68.519,68.65,2348592,0
2004-11-26,68.806,68.956,68.437,68.759,657368,0
2004-11-29,69.177,69.621,68.403,69.062,3602626,0
2004-11-30,69.062,69.368,68.973,69.177,3153269,0
2004-12-01,69.361,70.163,69.054,70.163,4194306,0
2004-12-02,69.877,70.657,69.817,70.362,3467969,0
2004-12-03,70.362,70.722,69.984,70.394,3108992,0
2004-12-06,70.394,70.772,70.286,70.608,2962897,0
2004-12-07,70.697,71.29,70.486,70.608,2843198,0
2004-12-08,71.027,71.595,70.92,71.545,3587785,0
2004-12-09,71.537,72.096,71.257,71.957,3376734,0
2004-12-10,73.254,73.254,71.183,71.199,3002309,0
2004-12-13,71.727,71.873,71.356,71.809,2435567,0
2004-12-14,71.764,71.773,70.987,71.324,2612197,0
2004-12-15,71.036,71.307,70.493,70.905,3394733,0
2004-12-16,70.533,70.92,70.295,70.616,3660896,0
2004-12-17,69.999,71.027,69.999,70.616,4802528,0
2004-12-20,70.878,71.29,70.204,70.354,3204849,0
2004-12-21,70.697,71.223,70.509,71.091,2332900,0
2004-12-22,71.175,71.478,70.995,71.272,2284728,0
2004-12-23,71.439,71.595,71.11,71.257,2121237,0
2004-12-27,71.265,71.413,70.108,70.108,2443356,0
2004-12-28,70.188,70.682,70.163,70.591,1840239,0
2004-12-29,70.682,70.722,70.442,70.467,1239682,0
2004-12-30,70.564,70.74,70.303,70.303,1058550,0
2004-12-31,70.426,70.533,70.108,70.255,1455843,0
2005-01-03,70.154,70.564,69.668,69.877,2647598,0
2005-01-04,70.108,70.295,68.611,68.988,3804312,0
2005-01-05,72.407,72.407,68.774,68.849,2593220,0
2005-01-06,68.939,69.449,68.717,68.774,2157490,0
2005-01-07,69.096,69.776,68.519,68.641,2915701,0
2005-01-10,68.603,69.212,68.479,68.742,2639933,0
2005-01-11,68.726,68.806,68.394,68.479,2367933,0
2005-01-12,65.255,65.255,62.888,63.447,27540577,0
2005-01-13,63.24,63.695,62.315,62.561,10985725,0
2005-01-14,62.6,63.013,62.345,62.438,6616252,0
2005-01-18,62.429,62.486,61.572,61.903,8421819,0
2005-01-19,61.958,62.632,61.779,62.122,5887233,0
2005-01-20,62.122,62.477,61.744,61.835,5402965,0
2005-01-21,61.859,62.561,61.449,61.649,6464801,0
2005-01-24,62.139,62.5,61.508,61.984,6305204,0
2005-01-25,62.297,62.805,62.008,62.551,5588837,0
2005-01-26,62.561,62.65,61.656,62.067,5174637,0
2005-01-27,61.984,61.984,59.188,60.841,18747743,0
2005-01-28,60.791,60.915,60.308,60.915,8701115,0
2005-01-31,60.998,61.596,60.956,61.394,5000565,0
2005-02-01,61.534,61.944,61.263,61.844,4046023,0
2005-02-02,61.952,62.052,61.664,61.82,2712554,0
2005-02-03,61.851,62.067,61.325,61.508,2788579,0
2005-02-04,61.557,61.656,60.832,60.915,4286999,0
2005-02-07,60.875,61.385,60.553,60.948,2666696,0
2005-02-08,60.218,60.908,59.896,60.899,7045532,0
2005-02-09,60.899,61.367,60.668,60.668,3418821,0
2005-02-10,61.121,61.656,60.998,61.254,3144635,0
2005-02-11,61.473,62.108,61.245,61.82,3729502,0
2005-02-14,61.919,62.075,61.64,61.656,2264536,0
2005-02-15,61.779,63.331,61.473,63.316,6314570,0
2005-02-16,63.521,64.934,63.381,64.835,7671640,0
2005-02-17,64.571,64.649,63.603,63.852,4944247,0
2005-02-18,63.875,63.958,63.479,63.479,2395424,0
2005-02-22,63.316,63.415,62.453,62.665,4032760,0
2005-02-23,62.764,63.447,62.764,63.013,2529602,0
2005-02-24,62.928,63.678,62.724,63.626,2814004,0
2005-02-25,63.301,63.669,63.118,63.455,2529602,0
2005-02-28,63.331,64.107,62.977,63.704,3062768,0
2005-03-01,63.8,64.09,63.503,63.644,2536655,0
2005-03-02,63.547,63.555,62.888,63.225,2847822,0
2005-03-03,63.547,63.836,62.928,63.503,2641633,0
2005-03-04,63.827,64.326,63.529,64.046,2354069,0
2005-03-07,64.159,64.72,63.843,64.43,2102751,0
2005-03-08,64.43,64.78,64.168,64.571,2246047,0
2005-03-09,64.37,64.378,63.301,63.39,2867891,0
2005-03-10,63.712,63.751,63.044,63.266,2789676,0
2005-03-11,63.233,63.464,62.315,62.525,2971292,0
2005-03-14,62.683,62.928,62.183,62.921,3540345,0
2005-03-15,63.136,63.547,61.967,61.967,6498984,0
2005-03-16,61.967,61.967,60.891,61.17,4313272,0
2005-03-17,61.17,62.122,60.866,61.27,3210198,0
2005-03-18,61.096,61.104,59.617,60.421,8871903,0
2005-03-21,60.48,60.652,59.739,60.404,3491080,0
2005-03-22,60.52,61.022,59.978,60.01,3001582,0
2005-03-23,60.01,60.15,59.245,59.403,4047846,0
2005-03-24,59.436,59.992,59.353,59.353,2337766,0
2005-03-28,59.56,60.133,59.281,59.535,3174194,0
2005-03-29,59.542,59.765,58.853,59.072,3154000,0
2005-03-30,59.09,60.421,59.042,60.308,2834320,0
2005-03-31,60.421,60.464,59.683,59.797,2615843,0
2005-04-01,60.01,60.218,58.983,59.106,2950490,0
2005-04-04,59.072,59.599,58.826,59.476,2512691,0
2005-04-05,59.574,60.01,59.313,60.01,2116128,0
2005-04-06,60.396,60.809,59.962,60.045,2443231,0
2005-04-07,60.079,60.209,59.748,59.946,2858282,0
2005-04-08,59.992,59.992,58.794,58.941,4306343,0
2005-04-11,59.114,59.255,58.58,59.188,2650756,0
2005-04-12,58.903,60.01,58.129,59.722,3485724,0
2005-04-13,59.45,59.634,57.866,58.393,3317002,0
2005-04-14,58.393,58.598,56.979,57.479,4885735,0
2005-04-15,57.421,58.211,56.451,56.517,5682022,0
2005-04-18,56.556,57.496,55.57,56.617,4202700,0
2005-04-19,55.901,56.427,55.868,56.041,5220134,0
2005-04-20,56.106,56.156,55.16,55.291,5674719,0
2005-04-21,57.956,58.162,57.258,58.005,10854835,0
2005-04-22,57.998,57.998,54.79,55.818,9610533,0
2005-04-25,56.311,57.135,55.973,56.723,4815177,0
2005-04-26,56.714,56.803,56.09,56.303,7375921,0
2005-04-27,56.279,57.586,56.065,57.47,4255007,0
2005-04-28,57.397,58.079,57.149,57.355,4259264,0
2005-04-29,57.643,58.729,57.282,58.62,6138429,0
2005-05-02,58.612,59.273,58.571,59.173,4096139,0
2005-05-03,59.106,59.288,58.507,58.903,3755533,0
2005-05-04,58.911,59.106,58.401,58.869,2940759,0
2005-05-05,58.779,59.149,58.679,58.903,2739312,0
2005-05-06,59.025,59.353,58.549,58.794,2802571,0
2005-05-09,58.571,59.345,58.465,59.245,2955476,0
2005-05-10,59.072,59.14,58.58,58.885,2943308,0
2005-05-11,60.364,60.817,60.028,60.71,6382814,0
2005-05-12,60.449,60.544,59.328,59.634,4492823,0
2005-05-13,59.797,60.317,59.025,59.313,3058023,0
2005-05-16,59.313,60.317,59.213,60.159,3095489,0
2005-05-17,60.168,60.791,59.666,60.767,3815748,0
2005-05-18,60.832,61.967,60.832,61.572,3282214,0
2005-05-19,61.944,61.958,61.245,61.787,2585679,0
2005-05-20,61.787,61.967,61.424,61.649,2360876,0
2005-05-23,61.735,62.378,61.649,61.911,2370003,0
2005-05-24,61.605,62.008,61.301,61.99,2066984,0
2005-05-25,61.835,61.835,61.161,61.572,1904469,0
2005-05-26,61.572,62.149,61.456,61.613,2310760,0
2005-05-27,61.697,61.711,61.194,61.404,1521653,0
2005-05-31,61.278,61.278,60.421,60.544,3153392,0
2005-06-01,60.553,61.161,60.264,60.529,2851716,0
2005-06-02,60.627,60.676,60.133,60.535,2593095,0
2005-06-03,60.218,60.421,59.626,59.861,2791258,0
2005-06-06,59.992,60.053,59.436,59.896,2139971,0
2005-06-07,60.071,60.725,60.028,60.028,2707689,0
2005-06-08,60.133,60.133,59.273,59.485,2608544,0
2005-06-09,58.366,58.779,57.956,58.532,7389788,0
2005-06-10,57.718,58.555,57.718,58.333,3106924,0
2005-06-13,58.202,58.211,57.579,57.685,3493758,0
2005-06-14,57.685,57.939,57.381,57.579,3400334,0
2005-06-15,57.718,57.906,57.242,57.421,3154730,0
2005-06-16,57.799,58.029,57.462,57.947,2992579,0
2005-06-17,57.956,58.524,57.947,58.35,4216566,0
2005-06-20,58.226,58.269,57.956,58.12,2931027,0
2005-06-21,58.12,58.333,57.815,58.005,2248480,0
2005-06-22,58.41,58.532,57.586,57.735,3531343,0
2005-06-23,57.348,57.348,55.655,56.648,10730271,0
2005-06-24,56.765,56.97,56.384,56.393,4025825,0
2005-06-27,56.393,56.542,56.222,56.231,2575338,0
2005-06-28,56.517,57.421,56.32,57.397,3597880,0
2005-06-29,57.947,57.98,57.01,57.036,3871096,0
2005-06-30,57.462,57.626,56.723,56.855,3723665,0
2005-07-01,57.092,57.537,56.739,56.896,1955316,0
2005-07-05,56.765,57.118,56.32,56.657,2527285,0
2005-07-06,56.517,56.648,55.655,55.662,3972912,0
2005-07-07,55.283,56.714,54.338,56.476,4917604,0
2005-07-08,56.556,57.749,56.106,57.503,3901384,0
2005-07-11,57.57,57.791,57.313,57.373,3025547,0
2005-07-12,57.29,57.626,56.987,57.373,2444813,0
2005-07-13,57.067,57.57,56.987,57.511,2154203,0
2005-07-14,58.244,58.383,57.57,58.095,3182953,0
2005-07-15,58.095,58.375,57.595,57.667,2803545,0
2005-07-18,57.595,58.113,57.52,57.52,2173791,0
2005-07-19,57.643,58.146,57.595,57.667,2876895,0
2005-07-20,57.479,60.1,57.364,59.861,6005839,0
2005-07-21,60.588,60.832,59.034,59.468,7905561,0
2005-07-22,60.094,60.38,59.574,59.946,2899035,0
2005-07-25,60.218,60.355,59.649,59.765,2621440,0
2005-07-26,60.133,60.572,59.608,60.355,3340482,0
2005-07-27,60.48,60.809,60.168,60.176,2774592,0
2005-07-28,60.52,60.817,60.232,60.611,1776744,0
2005-07-29,60.627,60.627,59.969,59.984,2189236,0
2005-08-01,59.992,60.464,59.939,60.036,2074892,0
2005-08-02,60.036,60.421,59.831,60.355,3127115,0
2005-08-03,60.028,60.956,60.019,60.941,2510742,0
2005-08-04,60.588,61.015,60.372,60.611,1768226,0
2005-08-05,60.38,60.636,60.308,60.372,1886830,0
2005-08-08,60.504,60.767,59.969,60.053,2050320,0
2005-08-09,60.529,60.676,60.028,60.142,1779780,0
2005-08-10,60.264,60.915,59.846,60.061,2238868,0
2005-08-11,59.846,60.431,59.683,60.194,1825280,0
2005-08-12,60.194,60.464,59.815,60.061,1717380,0
2005-08-15,59.905,60.264,59.599,60.01,2104939,0
2005-08-16,60.053,60.325,59.304,59.304,2508800,0
2005-08-17,59.353,59.617,58.779,59.443,3003405,0
2005-08-18,59.106,59.459,58.779,59.009,1982443,0
2005-08-19,59.295,59.436,58.761,58.761,1740248,0
2005-08-22,59.353,59.518,58.834,59.476,2335820,0
2005-08-23,59.485,59.599,59.072,59.281,4640619,0
2005-08-24,59.281,60.255,59.132,59.149,2898670,0
2005-08-25,59.14,59.336,58.803,59.114,1893765,0
2005-08-26,59.114,59.114,58.417,58.638,2869473,0
2005-08-29,58.235,58.656,57.956,58.532,2186321,0
2005-08-30,58.325,58.366,57.397,57.89,3635832,0
2005-08-31,57.89,58.277,57.339,58.277,3823653,0
2005-09-01,57.973,58.129,57.167,57.258,3228445,0
2005-09-02,57.462,57.799,56.705,56.705,2817168,0
2005-09-06,57.298,57.791,57.198,57.586,2465126,0
2005-09-07,57.544,57.626,57.142,57.322,2429485,0
2005-09-08,57.667,57.667,56.476,56.583,2564513,0
2005-09-09,56.714,56.714,56.147,56.311,3481466,0
2005-09-12,56.165,56.574,55.841,56.32,3070916,0
2005-09-13,56.476,56.739,56.231,56.254,3437191,0
2005-09-14,56.517,56.617,55.999,56.147,2708293,0
2005-09-15,56.295,56.599,56.106,56.279,2123792,0
2005-09-16,56.311,56.723,55.702,56.705,5432040,0
2005-09-19,56.311,56.517,55.16,55.291,3285743,0
2005-09-20,55.465,55.803,54.872,54.965,3874019,0
2005-09-21,56.188,57.215,55.291,55.833,4847536,0
2005-09-22,55.655,56.556,55.283,56.393,3054617,0
2005-09-23,56.393,56.556,55.639,56.203,2528019,0
2005-09-26,56.476,56.803,55.876,56.13,2492863,0
2005-09-27,56.363,56.642,55.826,56.311,2523517,0
2005-09-28,56.642,56.829,56.057,56.672,2776295,0
2005-09-29,56.509,57.906,56.13,57.85,3281609,0
2005-09-30,57.537,57.544,56.681,56.829,2810356,0
2005-10-03,56.97,57.339,56.295,56.987,3203878,0
2005-10-04,57.176,57.249,56.025,56.188,3169451,0
2005-10-05,55.926,56.203,54.997,54.997,5099097,0
2005-10-06,55.202,57.176,55.202,56.147,4923565,0
2005-10-07,56.353,56.905,55.803,56.261,2342875,0
2005-10-10,56.451,56.888,56.27,56.583,2216001,0
2005-10-11,56.583,57.537,56.564,57.101,3329896,0
2005-10-12,56.765,57.544,56.09,56.494,3016422,0
2005-10-13,56.106,56.451,55.736,56.008,2923852,0
2005-10-14,56.689,57.749,56.476,57.553,3678045,0
2005-10-17,57.553,58.333,57.223,57.872,2702701,0
2005-10-18,58.021,58.244,57.044,57.118,2713402,0
2005-10-19,57.01,58.571,56.739,58.226,3566254,0
2005-10-20,59.188,59.765,58.383,59.551,5534462,0
2005-10-21,60.01,60.38,58.893,58.925,6021651,0
2005-10-24,59.412,60.767,59.132,60.743,4006486,0
2005-10-25,60.588,60.825,59.939,60.44,2936134,0
2005-10-26,60.449,60.825,59.846,59.846,2395304,0
2005-10-27,59.879,59.922,59.157,59.164,2486173,0
2005-10-28,59.666,59.905,59.336,59.861,2504053,0
2005-10-31,60.421,60.456,59.896,59.962,2936257,0
2005-11-01,59.992,60.341,59.692,59.846,2596626,0
2005-11-02,59.846,60.899,59.582,60.735,3317859,0
2005-11-03,60.832,61.572,60.791,61.046,4345025,0
2005-11-04,61.046,61.046,60.421,60.915,2093506,0
2005-11-07,61.08,61.557,60.891,61.5,2659030,0
2005-11-08,61.08,61.613,61.08,61.404,1637336,0
2005-11-09,61.417,61.656,61.08,61.41,2963382,0
2005-11-10,61.605,62.222,61.254,62.222,3041476,0
2005-11-11,62.254,62.781,62.09,62.692,3289878,0
2005-11-14,63.084,63.619,62.928,63.447,3501421,0
2005-11-15,63.447,63.503,62.075,62.116,4472142,0
2005-11-16,62.323,62.469,61.605,62.016,3050726,0
2005-11-17,62.323,63.152,62.183,63.152,4434191,0
2005-11-18,64.081,64.292,63.301,64.247,5647469,0
2005-11-21,64.308,64.494,63.932,64.276,3607736,0
2005-11-22,64.86,65.74,64.704,65.584,6437431,0
2005-11-23,65.52,65.56,65.05,65.123,2666936,0
2005-11-25,65.477,65.643,65.353,65.388,1526397,0
2005-11-28,65.591,65.618,64.466,64.756,2423162,0
2005-11-29,65.272,65.29,64.386,64.524,3144151,0
2005-11-30,64.695,65.045,64.037,64.037,2724718,0
2005-12-01,64.326,64.657,64.071,64.177,2357959,0
2005-12-02,63.875,63.958,63.398,63.669,3216650,0
2005-12-05,63.266,63.381,62.067,62.51,4039819,0
2005-12-06,62.888,64.152,62.881,63.434,3861244,0
2005-12-07,63.503,63.875,63.052,63.464,2685179,0
2005-12-08,63.177,63.258,61.245,61.673,5353701,0
2005-12-09,61.958,62.411,61.911,62.306,2666209,0
2005-12-12,62.542,62.592,61.673,62.139,2406009,0
2005-12-13,62.805,62.805,61.417,61.984,3301194,0
2005-12-14,62.067,62.7,62.067,62.585,2413549,0
2005-12-15,62.561,62.977,62.09,62.7,2614871,0
2005-12-16,62.986,63.152,62.378,62.493,3646907,0
2005-12-19,62.641,62.796,61.64,61.711,2158459,0
2005-12-20,61.984,62.315,61.541,61.844,2698320,0
2005-12-21,62.632,63.999,62.459,62.986,6591313,0
2005-12-22,63.301,63.529,63.077,63.169,3369069,0
2005-12-23,63.284,63.612,63.102,63.415,1916757,0
2005-12-27,63.586,63.727,62.913,62.971,1989982,0
2005-12-28,63.044,63.044,62.453,62.805,1787324,0
2005-12-29,62.764,63.293,62.355,62.362,1806786,0
2005-12-30,61.491,62.191,61.491,61.779,2277919,0
2006-01-03,62.592,62.592,60.58,62.108,4324464,0
2006-01-04,62.108,62.561,61.944,62.191,3598856,0
2006-01-05,62.191,62.525,62.042,62.214,2772280,0
2006-01-06,62.42,62.477,61.301,61.844,3644104,0
2006-01-09,61.828,62.756,61.735,62.6,3648241,0
2006-01-10,62.6,62.6,62.075,62.262,2577285,0
2006-01-11,62.447,62.447,61.754,61.944,2235583,0
2006-01-12,61.596,61.68,61.062,61.385,3374667,0
2006-01-13,61.64,61.844,61.039,61.245,2125132,0
2006-01-17,61.656,62.059,61.404,61.586,3482806,0
2006-01-18,61.596,62.402,61.385,62.139,2879570,0
2006-01-19,62.306,63.293,62.067,62.954,3073960,0
2006-01-20,63.044,63.284,61.656,61.851,5190697,0
2006-01-23,62.214,62.239,61.351,61.828,2926162,0
2006-01-24,62.059,62.888,61.867,62.6,3934352,0
2006-01-25,62.928,63.249,62.315,63.102,4412779,0
2006-01-26,63.052,63.052,61.046,62.108,8335089,0
2006-01-27,62.315,62.345,61.649,61.984,4978305,0
2006-01-30,62.108,62.239,61.572,61.572,2783835,0
2006-01-31,61.572,62.025,61.342,61.58,3127237,0
2006-02-01,61.596,61.622,61.054,61.456,2857919,0
2006-02-02,61.441,61.735,60.588,60.594,2875190,0
2006-02-03,60.01,60.255,59.807,60.061,3098533,0
2006-02-06,60.061,60.659,59.969,60.412,2164908,0
2006-02-07,60.52,60.71,59.797,59.838,3059118,0
2006-02-08,59.846,60.832,59.846,60.735,2543830,0
2006-02-09,60.75,60.75,60.355,60.644,2683479,0
2006-02-10,60.75,61.867,60.652,61.473,3479888,0
2006-02-13,61.161,61.885,61.13,61.68,2018451,0
2006-02-14,61.859,62.709,61.673,62.411,4246493,0
2006-02-15,62.42,62.764,61.885,62.724,2603801,0
2006-02-16,62.393,62.632,62.067,62.561,2578016,0
2006-02-17,62.724,62.74,62.323,62.683,2711094,0
2006-02-21,62.608,62.626,61.541,61.859,2958639,0
2006-02-22,62.254,62.578,62.108,62.37,2417078,0
2006-02-23,61.944,62.393,61.828,61.876,2240573,0
2006-02-24,61.967,62.323,61.664,61.919,2441895,0
2006-02-27,61.919,62.477,61.911,62.438,1783187,0
2006-02-28,62.315,62.402,61.351,61.417,3469792,0
2006-03-01,61.735,62.067,61.557,61.919,2775929,0
2006-03-02,61.711,61.795,61.263,61.613,2581907,0
2006-03-03,61.184,62.477,61.177,62.075,3659920,0
2006-03-06,61.984,62.748,61.779,62.561,3066905,0
2006-03-07,62.617,63.276,62.429,63.215,3335374,0
2006-03-08,63.093,63.301,62.486,63.301,3619655,0
2006-03-09,63.215,63.487,62.823,63.052,2995011,0
2006-03-10,63.052,63.718,62.832,63.595,3333182,0
2006-03-13,63.867,63.875,63.052,63.207,2201891,0
2006-03-14,63.207,64.269,63.161,64.204,3946638,0
2006-03-15,64.071,64.44,63.843,64.308,3255206,0
2006-03-16,64.308,64.308,63.758,64.123,4026556,0
2006-03-17,64.37,64.386,64.028,64.239,4144187,0
2006-03-20,64.204,64.449,63.966,64.3,2401630,0
2006-03-21,64.511,64.524,64.09,64.152,2954992,0
2006-03-22,64.152,64.869,63.999,64.818,2777270,0
2006-03-23,64.818,64.913,64.414,64.826,2994768,0
2006-03-24,64.186,64.86,64.186,64.797,2256385,0
2006-03-27,64.797,65,64.58,64.852,2164424,0
2006-03-28,64.177,65.066,64.177,64.835,2425228,0
2006-03-29,65.045,65.667,64.869,65.437,3794217,0
2006-03-30,65.315,65.914,65.159,65.371,4079592,0
2006-03-31,65.493,65.749,65.238,65.255,3866717,0
2006-04-03,65.599,65.79,65.15,65.42,3638267,0
2006-04-04,65.599,66.497,65.493,66.299,4155380,0
2006-04-05,66.291,66.678,66.208,66.514,3436217,0
2006-04-06,66.455,66.974,65.889,66.876,3239761,0
2006-04-07,66.876,67.27,66.613,67.195,4581501,0
2006-04-10,67.245,67.376,66.604,67.055,2511110,0
2006-04-11,67.163,67.204,66.398,66.809,3321991,0
2006-04-12,67.082,67.163,66.8,66.965,2580081,0
2006-04-13,66.974,67.105,66.767,67.082,1957991,0
2006-04-17,66.982,67.204,66.514,66.62,3026641,0
2006-04-18,67.278,67.877,66.776,67.737,4441245,0
2006-04-19,68.109,68.124,67.558,67.838,2832372,0
2006-04-20,66.999,67.877,66.999,67.452,4348189,0
2006-04-21,67.787,67.935,67.055,67.435,3304961,0
2006-04-24,67.435,67.754,67.22,67.401,2688589,0
2006-04-25,67.409,67.418,66.324,66.505,3699820,0
2006-04-26,66.529,66.915,66.176,66.572,2172571,0
2006-04-27,66.514,67.14,66.193,66.959,3568929,0
2006-04-28,66.906,66.906,66.424,66.644,3227717,0
2006-05-01,66.851,66.932,66.259,66.489,2823612,0
2006-05-02,66.932,67.368,66.333,67.105,2699173,0
2006-05-03,67.105,67.533,66.859,67.121,2613413,0
2006-05-04,67.409,68.109,67.401,67.737,3094880,0
2006-05-05,68.233,68.981,68.017,68.519,4305858,0
2006-05-08,69.036,69.045,68.264,68.322,2504905,0
2006-05-09,68.331,68.594,67.829,68.314,2563413,0
2006-05-10,68.025,68.233,67.796,68.109,2699414,0
2006-05-11,67.796,67.862,66.893,67.27,2850985,0
2006-05-12,67.27,67.278,66.383,66.474,2837602,0
2006-05-15,66.176,67.14,66.013,66.851,2909738,0
2006-05-16,66.851,66.915,66.39,66.39,2194587,0
2006-05-17,65.98,66.193,65.255,65.543,3687534,0
2006-05-18,65.766,66.013,65.337,65.353,3995537,0
2006-05-19,65.437,65.954,65.197,65.717,3418092,0
2006-05-22,65.717,66.537,65.371,66.013,3845184,0
2006-05-23,66.218,66.915,66.103,66.176,3836670,0
2006-05-24,65.93,66.398,65.437,65.766,4418862,0
2006-05-25,66.259,66.727,66.069,66.218,2390559,0
2006-05-26,66.489,66.644,66.176,66.613,1687088,0
2006-05-30,66.406,66.415,65.52,65.599,2198119,0
2006-05-31,65.807,66.218,65.577,66.218,3194023,0
2006-06-01,66.482,66.71,66.029,66.596,2269888,0
2006-06-02,66.596,66.791,66.317,66.629,2652705,0
2006-06-05,66.604,66.678,65.345,65.446,2480938,0
2006-06-06,65.56,65.914,64.869,65.799,2485076,0
2006-06-07,65.848,66.489,65.42,65.46,2831157,0
2006-06-08,65.484,65.643,64.326,65.42,3766239,0
2006-06-09,65.42,66.021,64.913,64.934,2428025,0
2006-06-12,65.106,65.388,64.665,64.665,1970395,0
2006-06-13,64.78,65.437,64.546,64.712,2897941,0
2006-06-14,64.511,64.905,63.751,64.282,3533778,0
2006-06-15,64.269,65.512,64.123,65.403,3982280,0
2006-06-16,65.403,65.722,65.123,65.175,4263523,0
2006-06-19,65.643,65.722,64.982,65.182,2954992,0
2006-06-20,65.272,65.923,65.255,65.527,2898911,0
2006-06-21,65.98,66.474,65.854,66.013,4132143,0
2006-06-22,65.973,66.333,65.634,66.176,2328032,0
2006-06-23,65.799,66.578,65.652,66.095,1920893,0
2006-06-26,65.863,66.324,65.79,66.324,1415942,0
2006-06-27,66.218,66.637,66.12,66.176,2299080,0
2006-06-28,66.234,66.851,66.176,66.754,3226746,0
2006-06-29,67.287,68.102,66.999,68.043,3817451,0
2006-06-30,68.198,68.339,67.681,67.681,3221392,0
2006-07-03,68.215,68.233,67.855,68.175,921578,0
2006-07-05,68.182,68.182,67.287,67.796,2385937,0
2006-07-06,67.796,67.887,66.924,67.376,2359664,0
2006-07-07,67.295,67.303,66.489,66.659,1927826,0
2006-07-10,66.703,67.09,66.563,66.898,1171685,0
2006-07-11,66.776,67.188,66.127,67.121,1957991,0
2006-07-12,67.287,67.295,65.994,66.333,2269405,0
2006-07-13,66.053,66.053,64.967,65.215,4211335,0
2006-07-14,65.215,65.238,63.479,64.59,3918294,0
2006-07-17,64.607,65.082,64.336,64.598,2080000,0
2006-07-18,64.414,65.059,64.107,64.92,2506001,0
2006-07-19,65.388,66.489,65.29,66.135,4475791,0
2006-07-20,65.987,66.455,64.878,64.92,3177841,0
2006-07-21,65.315,65.315,64.055,64.72,4341980,0
2006-07-24,64.78,66.021,64.78,65.766,2893316,0
2006-07-25,59.065,59.09,55.283,59.025,56495036,0
2006-07-26,58.45,58.532,55.719,55.745,24233548,0
2006-07-27,55.561,56.433,54.913,56.27,15316634,0
2006-07-28,56.311,57.667,56.025,57.553,9702128,0
2006-07-31,57.215,57.258,56.517,56.648,5965571,0
2006-08-01,56.442,56.739,55.918,56.564,4855929,0
2006-08-02,56.525,56.689,55.818,55.973,7794012,0
2006-08-03,55.77,56.634,55.483,56.393,6946759,0
2006-08-04,57.529,58.285,55.491,55.685,8841372,0
2006-08-07,56.353,56.353,54.667,54.674,5780915,0
2006-08-08,54.88,54.974,54.049,54.414,6377586,0
2006-08-09,54.798,54.905,53.853,54.189,6997113,0
2006-08-10,53.844,54.749,53.844,54.65,5054695,0
2006-08-11,54.85,54.905,54.353,54.674,4303906,0
2006-08-14,55.236,55.893,55.121,55.324,6126875,0
2006-08-15,56.057,56.803,55.911,56.723,5457828,0
2006-08-16,57.313,59.336,57.176,59.295,12356904,0
2006-08-17,58.779,59.295,58.549,58.903,5221353,0
2006-08-18,58.903,58.983,58.12,58.432,4383099,0
2006-08-21,58.269,58.277,57.503,57.52,3872677,0
2006-08-22,57.727,58.498,57.33,58.317,3978386,0
2006-08-23,58.524,58.86,57.611,57.973,3874866,0
2006-08-24,58.45,58.571,57.355,57.544,3310679,0
2006-08-25,57.544,58.129,57.488,58.013,2500283,0
2006-08-28,58.301,58.794,57.774,57.98,3869391,0
2006-08-29,58.35,58.35,57.553,57.824,5136075,0
2006-08-30,58.039,58.137,57.693,57.989,2619493,0
2006-08-31,58.285,58.465,57.126,57.586,5590300,0
2006-09-01,58.285,58.524,57.964,58.432,3286108,0
2006-09-05,58.754,58.893,57.956,58.417,2832859,0
2006-09-06,58.393,58.393,57.579,57.791,4480900,0
2006-09-07,57.626,58.039,57.274,57.313,2900854,0
2006-09-08,57.373,57.701,57.036,57.184,2674114,0
2006-09-11,56.896,58.375,56.723,58.325,3681817,0
2006-09-12,58.571,59.649,58.202,59.649,5375108,0
2006-09-13,59.582,60.48,59.106,60.001,4096623,0
2006-09-14,59.838,59.962,58.966,58.983,3256185,0
2006-09-15,58.983,59.73,58.983,59.608,5395422,0
2006-09-18,59.634,60.001,59.5,59.698,3004983,0
2006-09-19,59.953,59.953,59.114,59.353,3303380,0
2006-09-20,59.838,60.176,59.535,59.692,3071038,0
2006-09-21,59.838,59.939,58.269,58.375,4484306,0
2006-09-22,58.383,58.761,58.104,58.277,2827505,0
2006-09-25,59.181,59.222,58.12,59.034,4104534,0
2006-09-26,59.238,59.879,59.042,59.773,3402277,0
2006-09-27,59.5,59.984,59.204,59.518,3078095,0
2006-09-28,59.518,59.852,59.273,59.626,2740899,0
2006-09-29,59.73,59.739,58.672,59.14,3826452,0
2006-10-02,59.551,59.807,59.123,59.518,3102667,0
2006-10-03,59.59,60.948,59.245,60.512,4031301,0
2006-10-04,60.421,61.394,59.683,61.236,4243938,0
2006-10-05,61.071,62.247,60.998,62.008,5347617,0
2006-10-06,61.613,61.622,60.809,61.054,3247304,0
2006-10-09,60.725,61.022,60.44,60.832,2430337,0
2006-10-10,60.832,61.022,60.594,60.735,2549672,0
2006-10-11,60.341,60.931,60.273,60.594,3130524,0
2006-10-12,60.948,60.998,60.512,60.644,2508675,0
2006-10-13,60.618,60.791,60.264,60.341,2500160,0
2006-10-16,60.079,61.325,60.028,60.931,3458843,0
2006-10-17,60.529,61.226,60.1,60.588,3737042,0
2006-10-18,60.832,61.022,59.264,59.526,5378758,0
2006-10-19,60.817,62.542,60.544,61.859,12936171,0
2006-10-20,61.795,62.683,61.161,62.561,6099990,0
2006-10-23,62.477,63.258,62.149,62.518,3669897,0
2006-10-24,62.315,62.74,62.271,62.525,3081504,0
2006-10-25,62.429,62.815,61.763,62.214,3065322,0
2006-10-26,62.156,62.336,61.876,62.025,1915535,0
2006-10-27,61.967,61.975,61.449,61.549,2875678,0
2006-10-30,61.557,62.477,61.557,62.393,3371136,0
2006-10-31,62.477,62.84,61.664,61.944,3655786,0
2006-11-01,62.385,62.542,60.791,60.998,4004538,0
2006-11-02,60.941,61.245,60.659,60.832,2347256,0
2006-11-03,61.139,61.245,60.176,60.176,2628858,0
2006-11-06,60.618,61.58,60.611,61.325,4137861,0
2006-11-07,61.325,62.033,61.096,61.911,4400369,0
2006-11-08,61.813,61.813,61.17,61.596,2356497,0
2006-11-09,61.473,61.563,60.956,61.154,3742516,0
2006-11-10,61.441,62.262,61.325,62.116,2659030,0
2006-11-13,62.116,62.789,62.016,62.692,4526760,0
2006-11-14,62.796,63.932,62.525,63.8,6403007,0
2006-11-15,63.712,64.168,63.555,64.046,4201361,0
2006-11-16,64.055,64.852,64.037,64.598,3960020,0
2006-11-17,64.942,65.345,64.671,65.05,6337440,0
2006-11-20,65.05,65.536,64.685,65.175,3327465,0
2006-11-21,65.175,65.503,64.774,65.371,4728204,0
2006-11-22,65.106,65.23,64.747,64.959,2549914,0
2006-11-24,65.045,65.175,64.747,64.81,1238217,0
2006-11-27,64.747,65.353,64.282,64.344,4524933,0
2006-11-28,64.247,64.378,63.66,64.229,3501540,0
2006-11-29,64.317,64.704,64.09,64.598,3465654,0
2006-11-30,64.22,64.677,63.626,64.055,5066741,0
2006-12-01,64.055,64.204,63.022,63.555,3559687,0
2006-12-04,63.66,64.458,63.651,64.147,3625012,0
2006-12-05,64.326,64.533,63.836,64.276,3318830,0
2006-12-06,64.276,64.37,63.867,64.152,2281566,0
2006-12-07,64.524,64.756,64.015,64.13,3396683,0
2006-12-08,63.966,64.43,63.595,64.213,2588597,0
2006-12-11,64.159,64.44,63.603,63.932,1843525,0
2006-12-12,63.751,63.922,62.888,63.215,4233231,0
2006-12-13,63.547,63.586,62.65,62.897,2920563,0
2006-12-14,62.683,63.233,62.355,63.169,2584950,0
2006-12-15,63.169,63.512,62.805,63.029,4077770,0
2006-12-18,63.233,63.406,62.863,63.052,2115644,0
2006-12-19,62.773,62.854,62.108,62.271,3481954,0
2006-12-20,61.572,61.828,61.202,61.464,4641714,0
2006-12-21,61.64,61.944,60.702,61.286,3589610,0
2006-12-22,61.161,61.161,60.535,60.725,3540710,0
2006-12-26,60.52,61.104,60.52,61.015,1672126,0
2006-12-27,61.449,62.033,61.376,61.754,3341215,0
2006-12-28,61.735,61.894,61.245,61.622,2299570,0
2006-12-29,61.464,61.99,61.245,61.64,3314572,0
2007-01-03,62.025,62.459,61.161,61.631,4629552,0
2007-01-04,61.859,62.067,61.263,61.727,2696864,0
2007-01-05,61.688,61.688,60.52,60.956,4199293,0
2007-01-08,60.964,61.316,60.618,61.147,2864489,0
2007-01-09,61.64,61.656,60.759,60.899,3886180,0
2007-01-10,60.627,60.71,60.218,60.529,3341575,0
2007-01-11,60.529,60.735,60.464,60.544,3626105,0
2007-01-12,60.544,61.219,60.299,61.194,3666126,0
2007-01-16,61.491,61.944,61.332,61.557,4492335,0
2007-01-17,61.613,61.835,61.394,61.656,3330019,0
2007-01-18,61.754,61.984,61.342,61.5,3378435,0
2007-01-19,61.903,61.903,61.449,61.673,5055916,0
2007-01-22,61.697,61.795,60.603,61.062,4672125,0
2007-01-23,61.071,61.071,60.355,60.52,3137457,0
2007-01-24,60.75,61.508,60.52,61.202,4187128,0
2007-01-25,61.194,61.202,60.364,60.512,3137457,0
2007-01-26,60.218,60.38,59.361,59.59,5681897,0
2007-01-29,59.599,60.685,59.574,60.544,4789633,0
2007-01-30,58.507,59.765,57.858,59.765,15787888,0
2007-01-31,59.436,59.692,58.779,59.42,7394531,0
2007-02-01,59.887,60.618,59.797,60.535,5468774,0
2007-02-02,60.48,61.226,60.421,60.971,6702620,0
2007-02-05,60.98,61.104,60.544,60.572,3347053,0
2007-02-06,60.588,60.832,60.553,60.775,2748803,0
2007-02-07,60.964,60.964,60.388,60.767,2993795,0
2007-02-08,60.767,60.775,60.185,60.282,2856579,0
2007-02-09,60.931,61.03,60.239,60.471,4347333,0
2007-02-12,60.791,60.908,60.572,60.725,3200646,0
2007-02-13,60.75,61.202,60.48,61.154,4400359,0
2007-02-14,61.254,61.919,61.254,61.673,5567468,0
2007-02-15,61.656,61.813,61.154,61.226,4548048,0
2007-02-16,60.998,61.325,60.694,60.866,3952842,0
2007-02-20,60.832,61.03,60.588,60.75,3102180,0
2007-02-21,60.644,60.915,60.38,60.668,3517112,0
2007-02-22,60.644,60.98,60.226,60.341,3358118,0
2007-02-23,60.341,60.341,59.807,60.29,4676871,0
2007-02-26,60.404,60.618,59.756,59.838,4666660,0
2007-02-27,59.683,59.683,57.544,57.735,7604610,0
2007-02-28,57.872,58.31,57.488,57.701,9610653,0
2007-03-01,57.052,57.791,56.442,57.643,6048254,0
2007-03-02,57.503,57.626,57.002,57.11,4472628,0
2007-03-05,56.943,57.635,56.517,57.298,9325661,0
2007-03-06,57.544,57.741,57.067,57.47,5839915,0
2007-03-07,57.47,57.832,57.364,57.544,4895951,0
2007-03-08,57.619,57.956,57.339,57.438,3856865,0
2007-03-09,58.325,58.358,57.85,58.063,3735828,0
2007-03-12,58.269,58.687,58.054,58.488,3939824,0
2007-03-13,57.956,58.35,57.348,57.47,5060294,0
2007-03-14,57.643,57.808,56.517,57.735,6142080,0
2007-03-15,57.791,58.07,56.994,57.058,5283877,0
2007-03-16,57.298,57.397,56.564,56.935,7378182,0
2007-03-19,57.258,57.421,56.78,57.118,4250177,0
2007-03-20,56.952,57.858,56.935,57.749,3453977,0
2007-03-21,57.298,58.629,57.002,58.598,6508699,0
2007-03-22,58.129,58.679,58.013,58.44,4064874,0
2007-03-23,58.472,58.885,58.193,58.754,3799689,0
2007-03-26,58.571,58.656,57.956,58.62,3384248,0
2007-03-27,58.393,58.498,58.07,58.285,2597597,0
2007-03-28,58.039,58.285,57.579,57.872,3821586,0
2007-03-29,58.77,58.77,57.233,57.676,4122827,0
2007-03-30,57.676,58.146,57.207,57.626,3913187,0
2007-04-02,57.619,57.66,57.158,57.431,3955516,0
2007-04-03,57.544,57.88,57.339,57.511,4614789,0
2007-04-04,57.381,57.529,57.189,57.446,3988118,0
2007-04-05,57.339,57.866,57.258,57.758,4639401,0
2007-04-09,57.741,58.358,57.544,57.619,3320257,0
2007-04-10,57.602,58.285,57.544,58.193,3961951,0
2007-04-11,58.054,58.169,57.701,57.931,4203842,0
2007-04-12,57.784,58.039,57.389,57.858,3552477,0
2007-04-13,58.211,58.211,57.307,57.799,3258980,0
2007-04-16,57.88,58.507,57.701,58.432,3605827,0
2007-04-17,58.571,59.09,58.252,58.893,3360797,0
2007-04-18,58.488,58.844,58.44,58.694,3391999,0
2007-04-19,58.983,59.229,58.366,59.181,3936411,0
2007-04-20,59.181,60.176,59.181,59.861,6758277,0
2007-04-23,59.722,60.01,59.106,59.14,3132532,0
2007-04-24,59.034,59.313,58.729,59.132,4235812,0
2007-04-25,58.761,60.053,58.457,60.01,5365547,0
2007-04-26,59.518,59.807,58.903,59.114,6308975,0
2007-04-27,59.081,59.106,58.44,58.779,4739060,0
2007-04-30,58.687,58.794,57.85,57.898,5380340,0
2007-05-01,58.039,58.104,57.307,57.496,6472530,0
2007-05-02,57.544,58.269,57.544,58.154,5491385,0
2007-05-03,58.341,58.694,58.087,58.277,4007311,0
2007-05-04,58.358,58.648,58.226,58.44,3071406,0
2007-05-07,58.648,58.761,58.162,58.186,2650431,0
2007-05-08,58.054,58.277,57.749,58.235,3332031,0
2007-05-09,58.235,58.45,58.021,58.285,3365056,0
2007-05-10,57.956,58.417,57.339,57.405,5839908,0
2007-05-11,57.537,58.712,57.479,58.589,5331924,0
2007-05-14,58.41,58.721,57.906,58.104,3135200,0
2007-05-15,58.202,58.598,57.872,57.939,4508403,0
2007-05-16,58.039,58.663,57.774,58.648,3567337,0
2007-05-17,58.301,58.301,57.619,57.667,3358548,0
2007-05-18,57.749,57.842,57.544,57.586,4070349,0
2007-05-21,57.561,57.956,57.462,57.799,4044377,0
2007-05-22,57.956,57.956,57.47,57.626,3454219,0
2007-05-23,57.626,57.914,57.421,57.529,4221238,0
2007-05-24,57.749,58.293,57.635,58.079,5280954,0
2007-05-25,58.146,58.564,58.104,58.432,3552863,0
2007-05-29,58.45,58.779,58.293,58.648,3535305,0
2007-05-30,58.507,58.826,58.285,58.826,3708475,0
2007-05-31,58.826,59.353,58.656,59.164,4103314,0
2007-06-01,59.273,59.574,59.164,59.485,4277447,0
2007-06-04,59.485,59.485,59.017,59.412,2780311,0
2007-06-05,59.599,59.599,58.885,58.958,4144797,0
2007-06-06,58.885,58.885,58.366,58.876,4147736,0
2007-06-07,58.876,59.436,58.31,58.571,7144043,0
2007-06-08,58.571,59.551,58.571,59.45,5095444,0
2007-06-11,59.245,59.912,58.983,59.582,4366627,0
2007-06-12,59.229,59.518,58.532,58.571,4440880,0
2007-06-13,58.903,59.403,58.333,59.304,4179040,0
2007-06-14,59.304,60.866,59.304,60.791,7995580,0
2007-06-15,61.046,61.226,60.832,60.875,6643287,0
2007-06-18,60.832,60.948,60.218,60.273,4312895,0
2007-06-19,60.176,60.176,59.568,60.01,4503648,0
2007-06-20,59.386,60.908,59.386,59.939,4999576,0
2007-06-21,60.086,60.496,59.73,60.317,3384640,0
2007-06-22,60.01,60.094,59.468,59.887,4409904,0
2007-06-25,59.748,60.759,59.748,60.248,4807188,0
2007-06-26,60.48,60.627,59.871,60.133,3637632,0
2007-06-27,59.666,60.553,59.582,60.471,4297337,0
2007-06-28,60.694,60.75,60.1,60.52,3203755,0
2007-06-29,60.487,60.611,59.658,60.01,5349161,0
2007-07-02,60.404,60.71,59.922,60.282,3726469,0
2007-07-03,60.299,60.404,60.045,60.176,1771754,0
2007-07-05,60.094,60.668,59.765,60.627,3643083,0
2007-07-06,60.636,60.702,60.325,60.588,2829286,0
2007-07-09,60.668,61.301,60.487,61.161,4630153,0
2007-07-10,60.603,61.245,60.529,60.866,5477948,0
2007-07-11,60.685,61.236,60.487,61.104,2706105,0
2007-07-12,60.636,61.5,60.464,61.456,3560174,0
2007-07-13,61.309,62,61.113,61.779,5402297,0
2007-07-16,62.459,62.477,61.456,62.09,4515615,0
2007-07-17,61.867,62.393,61.5,62.082,3582384,0
2007-07-18,62.122,62.378,61.359,61.82,5109681,0
2007-07-19,61.867,62.459,61.735,62.345,4364851,0
2007-07-20,62.165,62.165,61.449,61.664,6169207,0
2007-07-23,61.64,62.108,61.071,61.278,5339590,0
2007-07-24,60.875,62.6,60.875,61.394,8516228,0
2007-07-25,62.052,64.449,61.58,62.65,6933136,0
2007-07-26,62.149,62.913,61.835,62.23,9982212,0
2007-07-27,62.222,63.207,62.075,62.206,9249247,0
2007-07-30,62.206,63.301,62.067,63.152,8071360,0
2007-07-31,63.301,63.425,62.183,62.247,8604427,0
2007-08-01,62.075,63.356,61.787,63.24,8306690,0
2007-08-02,63.266,63.626,62.493,62.954,6754944,0
2007-08-03,62.84,63.225,61.763,61.795,7201387,0
2007-08-06,62.008,63.983,61.944,63.983,8582879,0
2007-08-07,63.309,64.533,63.309,63.906,9055708,0
2007-08-08,63.758,64.624,63.381,64.423,6870119,0
2007-08-09,63.712,64.934,63.626,64.204,8990020,0
2007-08-10,63.169,64.13,62.74,63.093,12299850,0
2007-08-13,63.136,63.827,62.897,63.061,5515610,0
2007-08-14,63.152,63.215,62.206,62.239,6055713,0
2007-08-15,62.239,62.271,60.891,61.022,8124790,0
2007-08-16,60.01,62.075,59.905,61.508,10875146,0
2007-08-17,62.533,63.118,61.68,62.74,9255899,0
2007-08-20,62.585,63.067,62.116,62.429,4466547,0
2007-08-21,62.149,62.756,61.795,62.082,3962815,0
2007-08-22,62.279,62.674,62.052,62.51,4041401,0
2007-08-23,62.709,63.004,62.222,62.823,4447082,0
2007-08-24,62.716,63.415,62.7,63.324,4541357,0
2007-08-27,62.995,63.39,62.57,62.823,3392182,0
2007-08-28,62.57,63.093,61.903,61.935,4787702,0
2007-08-29,62.122,62.6,61.876,62.542,4208177,0
2007-08-30,62.075,62.578,61.68,62.052,4147351,0
2007-08-31,62.402,62.626,61.859,62.362,3606641,0
2007-09-04,62.099,62.74,61.754,62.6,3632142,0
2007-09-05,62.297,62.447,61.697,61.952,4857758,0
2007-09-06,61.903,61.975,60.971,61.727,2650029,0
2007-09-07,61.161,61.376,60.52,60.941,6284279,0
2007-09-10,61.154,61.316,60.299,60.659,4082999,0
2007-09-11,60.676,61.184,60.264,60.956,5507445,0
2007-09-12,60.908,61.481,60.743,60.971,3723665,0
2007-09-13,61.194,61.727,60.915,61.147,3817816,0
2007-09-14,60.915,61.41,60.471,61.147,3625012,0
2007-09-17,61.062,61.563,60.922,61.104,2406496,0
2007-09-18,61.517,62.411,60.922,62.297,5075710,0
2007-09-19,62.805,62.823,61.919,62.453,4758320,0
2007-09-20,61.958,62.247,61.697,61.876,4925149,0
2007-09-21,61.927,62.724,61.876,62.271,5258568,0
2007-09-24,62.198,62.656,61.911,62.033,3425878,0
2007-09-25,61.805,62.254,61.293,61.984,4421661,0
2007-09-26,62.033,62.254,61.27,61.526,4808245,0
2007-09-27,61.779,61.894,61.219,61.508,4681614,0
2007-09-28,61.779,61.927,61.508,61.735,3973155,0
2007-10-01,62.099,62.913,62.099,62.393,5097764,0
2007-10-02,62.297,62.716,61.958,62.191,3571733,0
2007-10-03,62.239,62.632,61.844,62.139,2769824,0
2007-10-04,62.165,64.616,62.042,62.149,2215023,0
2007-10-05,62.477,63.192,62.239,62.815,3614548,0
2007-10-08,62.773,63.044,62.57,62.845,1643955,0
2007-10-09,62.84,63.301,62.592,63.199,3409579,0
2007-10-10,63.061,63.199,62.486,62.748,3948080,0
2007-10-11,62.805,63.922,62.551,62.897,4001257,0
2007-10-12,63.084,63.199,62.608,62.986,3179304,0
2007-10-15,62.945,63.185,62.617,62.921,3253873,0
2007-10-16,62.888,62.928,62.174,62.323,3726946,0
2007-10-17,62.665,62.764,62.082,62.477,3385243,0
2007-10-18,62.447,62.823,62.183,62.493,3708107,0
2007-10-19,62.075,62.438,61.649,61.68,6269441,0
2007-10-22,61.385,62.149,61.13,61.727,6402419,0
2007-10-23,62.805,62.863,61.367,62.183,5222568,0
2007-10-24,61.944,62.393,60.832,62.033,5382531,0
2007-10-25,62.174,62.355,61.113,61.631,3625984,0
2007-10-26,61.805,61.919,61.161,61.631,3409091,0
2007-10-29,61.309,62.016,61.161,61.735,2573514,0
2007-10-30,61.656,61.876,61.087,61.449,2695751,0
2007-10-31,61.688,62.156,61.404,61.735,4551816,0
2007-11-01,61.431,61.735,60.333,60.496,4846686,0
2007-11-02,60.588,61.301,60.388,60.858,4525424,0
2007-11-05,60.124,61.596,60.124,61.226,4003349,0
2007-11-06,61.316,61.491,60.333,61.022,5704693,0
2007-11-07,60.421,60.8,58.885,58.925,6774194,0
2007-11-08,58.983,59.56,58.41,59.238,8161364,0
2007-11-09,58.571,59.123,58.063,58.129,6363793,0
2007-11-12,58.481,60.562,58.285,59.722,6896808,0
2007-11-13,60.1,60.899,59.634,60.832,5322940,0
2007-11-14,61.08,61.219,60.159,60.282,3963626,0
2007-11-15,60.01,60.562,59.634,60.094,4124050,0
2007-11-16,58.366,59.436,58.277,59.196,8246921,0
2007-11-19,58.703,59.386,58.252,59.157,6575238,0
2007-11-20,59.132,59.905,58.481,58.903,6643229,0
2007-11-21,58.366,58.917,57.544,57.66,7442357,0
2007-11-23,57.922,58.317,57.858,58.301,2100580,0
2007-11-26,58.35,59.173,57.602,57.842,5722953,0
2007-11-27,58.021,58.81,57.956,58.729,5487870,0
2007-11-28,59.048,60.611,58.687,60.48,6841692,0
2007-11-29,60.168,60.553,59.838,60.255,4008552,0
2007-11-30,60.759,61.096,60.273,60.572,5483535,0
2007-12-03,60.01,60.572,59.739,59.93,4843063,0
2007-12-04,59.692,60.209,59.319,59.705,3072337,0
2007-12-05,60.38,60.456,59.887,60.29,2824315,0
2007-12-06,60.832,60.832,60.01,60.694,2872464,0
2007-12-07,60.685,61.5,60.685,60.971,4125993,0
2007-12-10,61.27,62.016,60.964,61.772,5574172,0
2007-12-11,61.99,62.306,60.743,60.858,6488647,0
2007-12-12,62.33,62.33,60.209,60.866,6697407,0
2007-12-13,60.449,60.832,59.922,60.767,6029922,0
2007-12-14,60.094,60.308,59.675,59.692,4746222,0
2007-12-17,59.313,59.93,58.911,59.204,6261314,0
2007-12-18,59.641,59.715,59.017,59.582,4598815,0
2007-12-19,59.476,59.641,58.507,58.612,5222863,0
2007-12-20,58.137,58.893,57.749,58.86,5841779,0
2007-12-21,59.157,60.255,59.157,59.518,8636359,0
2007-12-24,59.599,60.504,59.273,60.388,1890352,0
2007-12-26,60.15,60.421,59.59,60.176,3108172,0
2007-12-27,60.159,60.168,59.065,59.106,3367615,0
2007-12-28,59.395,59.626,58.58,58.826,3478922,0
2007-12-31,58.524,58.638,58.045,58.137,3958984,0
2008-01-02,57.998,57.998,56.599,56.855,7914307,0
2008-01-03,56.927,57.454,56.657,56.913,4674078,0
2008-01-04,56.32,56.796,55.736,55.911,6691972,0
2008-01-07,56.138,56.549,55.342,55.77,7965207,0
2008-01-08,55.818,56.049,54.635,54.806,6641236,0
2008-01-09,54.74,55.211,54.043,54.843,6196127,0
2008-01-10,56.542,57.947,56.156,57.265,15236459,0
2008-01-11,57.176,57.998,56.927,57.207,8832274,0
2008-01-14,57.553,57.595,56.96,57.479,6439731,0
2008-01-15,56.879,57.381,56.344,56.689,8119178,0
2008-01-16,56.494,57.135,56.025,56.418,8105833,0
2008-01-17,56.476,56.838,55.151,55.22,11705062,0
2008-01-18,55.259,56.049,54.89,55.211,8816459,0
2008-01-22,52.622,55.876,52.622,55.522,10404742,0
2008-01-23,55.267,59.173,54.256,58.885,13103198,0
2008-01-24,58.235,59.017,57.88,58.549,8235001,0
2008-01-25,58.991,59.098,57.29,57.52,7148439,0
2008-01-28,57.488,58.45,56.871,58.41,7462877,0
2008-01-29,58.358,59.157,57.85,58.301,8429696,0
2008-01-30,56.979,60.341,56.979,59.204,10719715,0
2008-01-31,58.761,60.44,57.791,59.984,10279366,0
2008-02-01,60.036,60.791,59.025,60.652,5710069,0
2008-02-04,60.652,60.791,59.715,59.782,4251395,0
2008-02-05,59.568,59.984,58.803,58.983,6251363,0
2008-02-06,59.485,59.698,58.917,58.991,4330359,0
2008-02-07,58.549,59.658,57.998,58.975,7238799,0
2008-02-08,58.77,58.949,57.85,58.021,5575138,0
2008-02-11,57.939,59.017,57.488,58.703,6626865,0
2008-02-12,58.949,59.887,58.736,59.574,6303972,0
2008-02-13,59.649,60.618,59.582,60.431,7631178,0
2008-02-14,60.333,60.58,59.468,59.468,4343722,0
2008-02-15,59.353,59.748,59.081,59.535,4133032,0
2008-02-19,60.094,60.094,58.869,59.377,5056281,0
2008-02-20,58.826,59.905,58.826,59.715,3705302,0
2008-02-21,59.599,60.01,59.065,59.106,3789973,0
2008-02-22,59.229,59.436,58.113,59.098,5763603,0
2008-02-25,59.377,59.73,58.729,59.582,5576862,0
2008-02-26,59.412,59.905,58.958,59.626,4446262,0
2008-02-27,59.222,60.01,59.213,59.443,3185272,0
2008-02-28,59.188,59.245,58.703,58.983,3782049,0
2008-02-29,58.366,58.703,57.652,57.741,7986043,0
2008-03-03,57.553,58.202,57.058,58.045,5775142,0
2008-03-04,57.626,58.549,57.544,58.41,6255270,0
2008-03-05,58.277,59.468,58.277,59.436,8967755,0
2008-03-06,59.264,59.722,58.826,59.222,6504516,0
2008-03-07,58.648,59.634,58.648,59.157,6703932,0
2008-03-10,59.09,59.468,58.285,58.524,6358249,0
2008-03-11,58.779,59.896,58.612,59.838,7799848,0
2008-03-12,58.393,59.815,58.393,59.14,6319614,0
2008-03-13,58.217,58.917,57.553,58.146,10097428,0
2008-03-14,58.029,58.366,56.657,57.223,10388472,0
2008-03-17,56.353,57.774,56.197,57.223,7819594,0
2008-03-18,57.872,59.106,57.454,59.106,10791391,0
2008-03-19,59.164,59.617,58.039,58.07,8233663,0
2008-03-20,57.553,59.048,57.553,58.911,10983554,0
2008-03-24,59.025,60.603,58.488,60.308,8401697,0
2008-03-25,60.421,60.618,59.626,60.29,6270231,0
2008-03-26,60.036,60.168,59.59,59.789,5400653,0
2008-03-27,59.807,60.38,59.535,59.871,5071684,0
2008-03-28,60.045,60.264,59.361,59.403,3989464,0
2008-03-31,59.345,60.333,59.188,60.028,5526501,0
2008-04-01,60.15,61.449,60.15,61.431,9643014,0
2008-04-02,61.376,61.718,60.915,61.254,7480278,0
2008-04-03,61.007,61.431,60.544,61.309,4809853,0
2008-04-04,61.359,61.572,60.971,61.17,4614190,0
2008-04-07,61.202,61.342,60.431,60.652,6537387,0
2008-04-08,60.668,60.717,60.094,60.264,8178381,0
2008-04-09,58.41,58.869,57.898,58.013,17220481,0
2008-04-10,58.129,58.975,57.922,58.638,5684080,0
2008-04-11,58.054,59.173,57.964,58.277,6786819,0
2008-04-14,57.89,58.465,57.561,57.749,6722596,0
2008-04-15,58.021,58.754,57.71,58.393,4252403,0
2008-04-16,58.77,59.978,58.515,59.838,5954470,0
2008-04-17,59.542,59.698,58.903,59.353,4616070,0
2008-04-18,60.29,60.29,59.675,60.168,6944912,0
2008-04-21,59.73,60.045,59.485,59.617,5155268,0
2008-04-22,59.188,59.436,58.712,59.106,5365008,0
2008-04-23,59.188,59.93,58.325,58.917,6034305,0
2008-04-24,58.589,60.124,58.589,59.823,5833490,0
2008-04-25,59.992,60.15,58.787,59.782,3959036,0
2008-04-28,59.992,60.109,59.45,59.815,3417323,0
2008-04-29,59.617,60.38,59.617,60.168,3911076,0
2008-04-30,60.396,60.535,59.436,59.526,5622706,0
2008-05-01,59.328,60.832,59.328,60.487,5261456,0
2008-05-02,60.948,60.948,59.641,60.239,4940018,0
2008-05-05,59.722,59.912,59.328,59.797,4150577,0
2008-05-06,59.395,60.341,59.255,60.282,4034284,0
2008-05-07,60.421,60.421,59.319,59.395,2620333,0
2008-05-08,59.181,59.436,58.087,58.423,5635720,0
2008-05-09,57.964,58.202,57.586,57.784,5084212,0
2008-05-12,57.381,58.104,57.215,57.89,4957555,0
2008-05-13,58.07,58.472,57.784,58.202,4715573,0
2008-05-14,58.35,59.222,58.202,58.86,4322464,0
2008-05-15,58.77,58.77,57.765,58.663,5479269,0
2008-05-16,58.638,58.638,57.586,58.177,5144148,0
2008-05-19,58.317,59.065,58.039,58.301,4301246,0
2008-05-20,57.956,58.285,57.529,57.71,4058015,0
2008-05-21,57.922,58.211,56.846,57.036,8295917,0
2008-05-22,57.223,57.364,56.803,57.01,5106763,0
2008-05-23,56.855,57.118,54.913,55.097,14100430,0
2008-05-27,55.012,56.372,55.012,56.231,7687540,0
2008-05-28,57.765,58.35,57.135,57.989,11434402,0
2008-05-29,58.277,59.106,57.85,58.86,8267356,0
2008-05-30,58.917,58.958,58.252,58.383,5515873,0
2008-06-02,58.383,58.679,57.973,58.358,5200405,0
2008-06-03,58.45,58.975,57.88,58.226,5248101,0
2008-06-04,57.956,58.488,57.758,58.154,4257159,0
2008-06-05,58.137,58.549,57.898,58.41,3620892,0
2008-06-06,57.939,57.939,56.344,56.384,7233153,0
2008-06-09,56.896,57.282,56.525,57.11,4048434,0
2008-06-10,56.796,57.727,56.344,57.537,6717334,0
2008-06-11,56.871,57.052,55.841,55.95,6233311,0
2008-06-12,56.311,57.189,55.639,56.138,4884724,0
2008-06-13,56.542,56.838,55.491,56.156,7579708,0
2008-06-16,55.893,56.27,55.81,55.965,4174616,0
2008-06-17,56.138,56.165,55.267,55.361,4299531,0
2008-06-18,53.844,54.617,53.444,54.091,9970479,0
2008-06-19,53.951,55.144,53.664,54.947,6984083,0
2008-06-20,54.462,55.144,54.134,54.561,10303840,0
2008-06-23,54.982,54.997,54.397,54.47,5238025,0
2008-06-24,52.35,53.203,51.116,51.182,17792391,0
2008-06-25,51.321,51.42,50.293,50.476,11991151,0
2008-06-26,50.27,50.494,49.185,49.224,12883780,0
2008-06-27,49.185,49.687,48.749,49.619,11423831,0
2008-06-30,49.595,51.074,49.276,50.532,11045879,0
2008-07-01,49.67,50.145,48.912,49.736,11474364,0
2008-07-02,49.948,50.113,48.124,48.124,10752551,0
2008-07-03,48.083,49.337,47.894,48.889,6306941,0
2008-07-07,49.176,49.736,47.368,47.596,10399587,0
2008-07-08,48.453,49.694,48.313,49.653,12495385,0
2008-07-09,49.611,50.145,48.683,48.74,7550622,0
2008-07-10,48.847,49.241,48.198,48.749,5861166,0
2008-07-11,48.1,48.444,46.98,47.67,8527260,0
2008-07-14,48.156,48.313,46.856,47.016,6309608,0
2008-07-15,46.899,47.393,46.117,46.395,7549721,0
2008-07-16,46.536,48.674,46.372,48.617,7430675,0
2008-07-17,48.912,49.356,48.024,49.135,8925793,0
2008-07-18,49.504,50.16,48.51,49.99,11670290,0
2008-07-21,50.572,50.572,48.552,48.88,6389338,0
2008-07-22,49.742,51.133,48.921,51.059,4293845,0
2008-07-23,51.732,52.261,50.563,52.12,8724782,0
2008-07-24,52.051,52.322,51.338,51.388,8551152,0
2008-07-25,51.699,52.112,51.074,51.42,5220921,0
2008-07-28,51.371,51.576,50.632,50.632,5600863,0
2008-07-29,51.051,52.424,50.731,52.293,7205777,0
2008-07-30,52.613,53.31,51.133,51.742,7523284,0
2008-07-31,51.429,52.218,51.362,51.856,7204602,0
2008-08-01,51.52,51.954,50.458,51.182,5845529,0
2008-08-04,51.059,51.997,50.949,51.436,4184391,0
2008-08-05,51.822,53.787,51.766,53.639,8612834,0
2008-08-06,53.542,53.542,52.401,52.859,5171435,0
2008-08-07,52.322,52.793,51.799,52.005,5408209,0
2008-08-08,52.277,54.274,52.277,54.011,7753612,0
2008-08-11,53.803,54.527,53.056,53.853,6394501,0
2008-08-12,53.343,53.96,53.089,53.376,4372055,0
2008-08-13,53.31,53.444,52.2,53.104,4830754,0
2008-08-14,52.832,54.321,52.409,53.919,5771116,0
2008-08-15,54.256,54.965,53.96,54.371,6180489,0
2008-08-18,54.47,54.594,53.368,53.681,4900974,0
2008-08-19,53.36,53.534,52.532,52.613,6761757,0
2008-08-20,52.679,53.244,51.248,51.848,6251485,0
2008-08-21,51.182,51.272,50.139,51.124,4504124,0
2008-08-22,51.307,52.401,51.307,52.218,4446887,0
2008-08-25,51.84,52.218,51.353,51.682,4616781,0
2008-08-26,51.298,51.75,51.028,51.625,4785828,0
2008-08-27,51.593,52.613,51.09,52.218,4332858,0
2008-08-28,52.463,53.5,52.285,53.188,3896333,0
2008-08-29,53.025,53.566,52.646,52.709,3945738,0
2008-09-02,53.426,55.07,53.31,53.444,6447667,0
2008-09-03,53.475,54.099,53.065,53.967,6498347,0
2008-09-04,53.475,54.214,52.322,52.744,6191630,0
2008-09-05,52.424,52.671,51.503,52.523,4947796,0
2008-09-08,53.336,54.47,53.235,54.248,7059229,0
2008-09-09,53.639,55.028,53.566,53.566,7185638,0
2008-09-10,54.815,55.465,54.299,54.824,7898208,0
2008-09-11,54.824,56.106,54.125,55.999,8782974,0
2008-09-12,55.786,56.765,55.299,56.393,8591737,0
2008-09-15,54.974,56.943,54.974,55.614,7810927,0
2008-09-16,54.306,56.756,54.075,56.574,9573813,0
2008-09-17,55.291,55.465,53.089,53.896,11597962,0
2008-09-18,54.058,55.228,53.212,54.65,13230596,0
2008-09-19,55.087,57.544,52.717,55.655,11184738,0
2008-09-22,55.061,55.57,53.773,54.16,6247076,0
2008-09-23,54.206,55.211,53.072,53.262,5785870,0
2008-09-24,52.893,53.821,51.552,52.112,7440750,0
2008-09-25,52.523,53.056,52.137,52.424,6375745,0
2008-09-26,51.567,53.271,51.567,52.933,6048497,0
2008-09-29,52.181,53.582,50.624,52.252,9842170,0
2008-09-30,52.252,53.466,51.452,51.699,8862079,0
2008-10-01,51.381,52.972,50.68,52.445,7314382,0
2008-10-02,52.146,52.146,49.71,50.212,8874985,0
2008-10-03,50.747,52.104,49.653,49.948,8638670,0
2008-10-06,49.346,50.764,47.121,49.324,11773799,0
2008-10-07,50.047,50.663,48.329,48.658,9258847,0
2008-10-08,48.658,49.47,46.637,47.596,14462316,0
2008-10-09,47.648,48.42,43.297,43.569,12129766,0
2008-10-10,41.506,43.897,35.611,42.501,23056918,0
2008-10-13,43.784,46.422,42.549,45.748,10370460,0
2008-10-14,46.792,48.182,43.627,45.133,9851962,0
2008-10-15,44.218,44.696,42.058,42.172,9067027,0
2008-10-16,42.786,43.049,39.789,42.452,13708505,0
2008-10-17,41.16,43.274,40.353,41.548,10573102,0
2008-10-20,41.992,43.504,41.548,42.888,6706353,0
2008-10-21,42.337,43.181,41.44,41.679,6025661,0
2008-10-22,41.3,41.3,36.805,38.136,11071133,0
2008-10-23,39.196,39.992,38.061,39.565,13823595,0
2008-10-24,37.115,39.789,36.991,38.267,7853861,0
2008-10-27,37.807,38.457,36.681,36.729,6968885,0
2008-10-28,37.815,40.199,36.869,40.169,9433814,0
2008-10-29,40.115,41.399,38.966,39.213,7831891,0
2008-10-30,40.387,42.254,40.107,42.031,11277013,0
2008-10-31,41.777,44.102,41.506,43.387,9082207,0
2008-11-03,43.174,44.204,42.757,43.585,5077844,0
2008-11-04,44.358,45.445,43.874,45.361,7422393,0
2008-11-05,44.818,45.887,42.814,43.111,6993427,0
2008-11-06,42.855,43.366,40.922,40.997,9408081,0
2008-11-07,41.128,43.127,41.02,42.682,6591714,0
2008-11-10,44.374,45.22,43.405,44.064,8490578,0
2008-11-11,43.528,44.975,43.011,43.88,6543605,0
2008-11-12,43.111,43.84,41.572,42.09,7936945,0
2008-11-13,42.418,45.395,40.544,45.29,13715123,0
2008-11-14,44.425,45.22,42.286,43.685,9833246,0
2008-11-17,43.19,44.862,42.337,43.8,9631547,0
2008-11-18,43.619,45.337,43.094,44.645,9459190,0
2008-11-19,44.59,45.501,41.719,42.223,10012569,0
2008-11-20,41.737,43.528,39.756,40.455,13152062,0
2008-11-21,40.58,43.068,39.712,43.004,12418478,0
2008-11-24,43.694,45.591,43.085,44.894,13215057,0
2008-11-25,45.625,46.48,45.312,46.387,11225657,0
2008-11-26,45.649,47.425,44.887,47.178,7737044,0
2008-11-28,46.856,47.465,46.133,47.349,3851138,0
2008-12-01,46.168,46.734,44.056,44.16,7922070,0
2008-12-02,44.958,45.582,43.725,45.369,6544929,0
2008-12-03,44.513,46.856,44.08,46.637,8302887,0
2008-12-04,46.117,48.207,45.839,46.717,10600218,0
2008-12-05,46.175,47.67,44.59,47.539,7487635,0
2008-12-08,48.42,48.898,47.031,48.191,10271610,0
2008-12-09,44.793,45.985,44.064,44.81,12747916,0
2008-12-10,44.747,45.437,43.734,44.522,7131745,0
2008-12-11,44.152,44.293,42.138,42.609,8029410,0
2008-12-12,41.935,43.314,41.539,42.771,7035419,0
2008-12-15,43.049,43.504,42.006,42.625,5499919,0
2008-12-16,41.647,43.576,41.152,43.274,9521946,0
2008-12-17,42.633,43.652,42.295,43.127,6826616,0
2008-12-18,43.569,44.712,42.795,43.387,8731445,0
2008-12-19,44.391,44.599,43.619,43.84,8453345,0
2008-12-22,43.792,44.012,43.181,43.725,5106392,0
2008-12-23,43.445,44.293,43.004,43.29,4641922,0
2008-12-24,43.43,43.569,43.174,43.48,1465434,0
2008-12-26,43.775,43.8,43.259,43.701,1558553,0
2008-12-29,43.545,43.694,42.647,43.669,3853124,0
2008-12-30,43.833,44.654,43.011,44.539,4145474,0
2008-12-31,44.547,45.748,44.547,45.345,4838188,0
2009-01-02,45.477,46.35,44.696,46.124,5149458,0
2009-01-05,45.985,46.062,44.933,45.361,4371295,0
2009-01-06,45.575,46.21,44.679,45.561,5570449,0
2009-01-07,45.107,45.213,43.734,43.906,6352389,0
2009-01-08,43.792,44.144,42.495,42.918,6966280,0
2009-01-09,42.91,43.357,41.859,41.867,5373539,0
2009-01-12,42.074,42.337,41.407,41.638,4919837,0
2009-01-13,41.647,41.751,40.609,40.888,5511305,0
2009-01-14,40.602,40.602,39.271,39.581,6785871,0
2009-01-15,39.581,39.928,38.679,39.704,7901721,0
2009-01-16,40.206,40.345,38.834,39.624,7124948,0
2009-01-20,39.459,39.508,37.692,37.757,6378513,0
2009-01-21,38.384,39.376,38.004,39.229,7137887,0
2009-01-22,38.604,39.704,38.392,39.155,6097848,0
2009-01-23,38.703,39.279,38.308,38.358,5510502,0
2009-01-26,38.809,39.385,38.227,38.612,6048337,0
2009-01-27,38.908,39.131,38.167,38.728,4700883,0
2009-01-28,39,39.186,37.855,38.514,7938053,0
2009-01-29,38.127,38.448,36.697,36.86,7715229,0
2009-01-30,37.034,37.659,34.723,34.93,13479908,0
2009-02-02,34.684,35.309,34.033,34.871,9165748,0
2009-02-03,35.102,37.462,34.853,36.991,15341877,0
2009-02-04,37.486,37.668,36.639,37.017,8962858,0
2009-02-05,36.805,38.02,36.516,37.74,8386051,0
2009-02-06,37.716,38.966,37.668,38.695,7157855,0
2009-02-09,39.155,39.155,38.177,38.852,5802298,0
2009-02-10,38.588,38.852,36.425,36.763,8739783,0
2009-02-11,37.043,37.353,36.418,37.238,6601179,0
2009-02-12,36.452,36.951,35.588,36.911,7773082,0
2009-02-13,36.911,37.716,36.721,36.86,4903291,0
2009-02-17,36.089,36.089,34.684,35.309,7874821,0
2009-02-18,35.495,35.619,34.73,35.126,7248632,0
2009-02-19,35.325,35.828,34.764,35.293,7495112,0
2009-02-20,35.116,35.759,34.323,35.187,8816451,0
2009-02-23,35.488,35.767,33.556,33.64,6780791,0
2009-02-24,33.868,35.678,33.745,35.488,8500667,0
2009-02-25,35.012,35.248,34.183,34.552,9089275,0
2009-02-26,34.977,35.161,33.754,33.859,6959786,0
2009-02-27,33.253,34.332,32.44,33.851,10196522,0
2009-03-02,33.285,33.597,31.648,31.994,10948841,0
2009-03-03,32.378,32.528,31.429,31.639,7957630,0
2009-03-04,32.07,33.835,31.832,33.457,10733592,0
2009-03-05,32.94,32.94,32.036,32.859,16319146,0
2009-03-06,33.105,33.92,31.601,32.37,11554505,0
2009-03-09,32.087,32.378,31.229,31.484,9037058,0
2009-03-10,32.061,34.026,31.888,33.885,12170557,0
2009-03-11,34.106,35.449,33.779,35.108,11824680,0
2009-03-12,34.977,35.627,34.323,35.572,8056627,0
2009-03-13,35.868,35.914,35.003,35.425,6776611,0
2009-03-16,35.81,37.526,35.801,36.771,11321287,0
2009-03-17,36.729,38.045,36.328,38.013,7843940,0
2009-03-18,37.544,38.917,36.623,38.243,10440118,0
2009-03-19,38.588,38.802,37.659,37.807,8761027,0
2009-03-20,37.855,38.136,36.647,36.755,10894993,0
2009-03-23,37.289,39.164,37.017,39.082,7790270,0
2009-03-24,38.959,39.835,38.531,38.834,7269588,0
2009-03-25,39.213,40.44,38.579,39.517,11200908,0
2009-03-26,39.673,41.548,39.673,41.481,11078481,0
2009-03-27,41.391,41.917,40.816,41.195,10184839,0
2009-03-30,40.431,40.633,39.466,39.96,7788214,0
2009-03-31,40.246,41.036,39.297,40.461,9669741,0
2009-04-01,40.029,41.383,40.029,41.16,7597511,0
2009-04-02,41.952,44.08,41.524,43.049,13191021,0
2009-04-03,42.689,43.422,42.542,43.366,8256022,0
2009-04-06,42.888,43.348,42.386,43.225,6872192,0
2009-04-07,42.574,42.699,41.944,42.155,6284716,0
2009-04-08,42.409,42.962,41.859,42.91,5117445,0
2009-04-09,43.669,44.63,43.322,43.971,7971452,0
2009-04-13,43.52,44.351,43.366,43.925,4339230,0
2009-04-14,43.528,44.374,43.181,43.925,5705146,0
2009-04-15,43.627,44.645,43.585,44.599,5880589,0
2009-04-16,44.862,46.141,44.227,45.97,7121360,0
2009-04-17,45.946,46.141,44.243,44.923,10093538,0
2009-04-20,44.268,44.268,43.314,43.701,7246153,0
2009-04-21,43.387,45.723,43.366,45.501,7594985,0
2009-04-22,45.501,47.063,44.769,45.009,9286780,0
2009-04-23,43.488,44.16,41.605,43.84,15370406,0
2009-04-24,43.576,44.425,43.181,43.8,7366205,0
2009-04-27,43.225,43.225,41.843,42.098,7103161,0
2009-04-28,41.9,42.468,41.613,41.957,5311600,0
2009-04-29,42.18,43.094,42.122,42.574,5421171,0
2009-04-30,43.059,43.504,42.757,43.027,6048492,0
2009-05-01,42.83,43.242,42.098,42.468,4592547,0
2009-05-04,42.591,44.622,42.245,44.49,6060264,0
2009-05-05,44.4,45.345,44.4,45.337,5715844,0
2009-05-06,45.632,45.895,44.878,45.895,5930257,0
2009-05-07,46.184,46.792,45.412,45.895,9387260,0
2009-05-08,46.472,47.59,46.366,47.368,8559000,0
2009-05-11,46.545,46.743,45.7,45.895,5414304,0
2009-05-12,46.043,46.233,44.276,44.916,8112887,0
2009-05-13,44.251,44.251,42.689,43.085,8284093,0
2009-05-14,43.004,43.545,42.64,42.962,5336963,0
2009-05-15,42.786,43.98,42.582,42.741,6501643,0
2009-05-18,42.786,43.708,42.786,43.405,6208341,0
2009-05-19,43.48,43.897,42.549,42.601,7079533,0
2009-05-20,43.166,43.685,42.567,42.633,6244378,0
2009-05-21,42.304,42.304,40.563,40.685,8670158,0
2009-05-22,40.93,41.326,39.944,40.816,7412853,0
2009-05-26,40.461,42.254,40.405,42.041,5963461,0
2009-05-27,42.114,42.329,40.748,40.897,5458634,0
2009-05-28,41.02,41.489,40.161,40.291,7213202,0
2009-05-29,40.422,42.041,40.396,42.041,7260739,0
2009-06-01,42.91,43.569,42.346,43.208,8226828,0
2009-06-02,43.049,44.49,42.665,43.208,6240153,0
2009-06-03,42.518,42.765,41.619,41.944,7919139,0
2009-06-04,42.006,42.277,41.317,41.926,5678906,0
2009-06-05,42.665,42.97,42.098,42.355,4772064,0
2009-06-08,42.18,42.533,41.267,42.277,5139361,0
2009-06-09,42.223,42.895,41.966,42.647,3727594,0
2009-06-10,42.895,43.019,41.76,42.46,5708056,0
2009-06-11,42.434,43.011,42.377,42.567,4491743,0
2009-06-12,42.418,42.533,41.167,41.539,6819134,0
2009-06-15,41.036,41.104,40.037,40.283,7683848,0
2009-06-16,40.511,40.773,39.774,39.82,5154574,0
2009-06-17,39.433,39.952,39.073,39.56,7729169,0
2009-06-18,39.673,40.029,39.178,39.704,4569870,0
2009-06-19,40.059,40.068,39.205,39.573,7808503,0
2009-06-22,39.394,39.433,38.152,38.506,8719667,0
2009-06-23,38.588,39.263,38.588,38.802,7032125,0
2009-06-24,39.178,39.861,38.95,39.164,5713134,0
2009-06-25,38.942,40.65,38.942,40.586,6138046,0
2009-06-26,40.37,41.186,40.283,40.989,6749963,0
2009-06-29,41.054,41.811,40.609,41.365,4975162,0
2009-06-30,41.308,41.704,40.694,41.095,5524307,0
2009-07-01,41.064,42.122,41.064,41.802,4504528,0
2009-07-02,41.211,41.326,39.952,39.952,5385555,0
2009-07-06,39.666,40.431,39.573,40.396,5353229,0
2009-07-07,40.387,40.422,39.122,39.229,5564375,0
2009-07-08,39.466,39.648,38.457,39.361,9159037,0
2009-07-09,39.64,39.944,39.297,39.475,4839185,0
2009-07-10,39.155,40.099,39.073,39.928,4602145,0
2009-07-13,39.936,40.642,39.385,40.625,4657797,0
2009-07-14,40.37,40.834,40.037,40.757,4330186,0
2009-07-15,41.219,41.628,40.866,41.539,5470441,0
2009-07-16,41.481,43.906,41.343,43.513,9495903,0
2009-07-17,43.225,43.513,42.673,42.888,6285978,0
2009-07-20,43.019,43.504,42.888,43.366,4725051,0
2009-07-21,43.488,43.792,42.509,42.986,4582722,0
2009-07-22,42.665,44.012,42.665,42.995,6171140,0
2009-07-23,42.09,44.391,41.76,43.989,9405827,0
2009-07-24,43.833,44.144,43.25,43.897,4165152,0
2009-07-27,43.933,44.599,43.627,44.556,4348104,0
2009-07-28,44.227,44.31,43.414,43.965,4186930,0
2009-07-29,43.758,44.047,43.234,43.52,4759059,0
2009-07-30,44.102,44.434,43.611,44.08,5248870,0
2009-07-31,44.102,44.391,43.88,44.17,4189526,0
2009-08-03,44.574,44.901,43.718,44.704,4224119,0
2009-08-04,44.704,44.871,44.16,44.457,3281888,0
2009-08-05,44.615,44.637,43.52,44.128,3970575,0
2009-08-06,44.21,44.31,43.585,43.767,3427033,0
2009-08-07,44.144,44.802,44.021,44.483,4714102,0
2009-08-10,44.21,44.449,43.925,44.16,2816076,0
2009-08-11,44.121,44.351,43.652,44.111,3446736,0
2009-08-12,44.152,45.247,43.767,44.826,4850127,0
2009-08-13,45.047,45.188,44.17,44.49,4381608,0
2009-08-14,44.522,44.704,43.576,44.004,4119088,0
2009-08-17,43.643,43.734,42.689,42.837,5132146,0
2009-08-18,42.895,43.375,42.665,43.234,4159005,0
2009-08-19,42.837,43.874,42.837,43.387,4184243,0
2009-08-20,43.305,43.497,42.946,43.381,3885719,0
2009-08-21,43.742,44.16,43.569,44.08,6274009,0
2009-08-24,44.056,44.351,43.767,43.997,3120159,0
2009-08-25,44.204,44.818,44.102,44.696,5067584,0
2009-08-26,44.622,44.769,44.095,44.4,4020100,0
2009-08-27,44.236,44.679,43.694,44.351,3528232,0
2009-08-28,44.556,44.802,43.866,44.152,3727357,0
2009-08-31,43.94,44.128,43.471,43.948,4225985,0
2009-09-01,43.889,44.581,43.102,43.225,4985889,0
2009-09-02,43.111,43.576,42.795,43.366,4624803,0
2009-09-03,43.52,43.701,42.888,43.43,4888735,0
2009-09-04,43.504,44.276,43.366,44.236,3545745,0
2009-09-08,44.31,44.637,43.88,44.476,4520424,0
2009-09-09,45.337,45.823,45.018,45.569,8074739,0
2009-09-10,45.781,46.497,45.657,46.281,7037970,0
2009-09-11,47.548,48.438,47.245,48.338,14976254,0
2009-09-14,48.124,48.723,47.867,48.658,5712898,0
2009-09-15,48.732,48.912,48.388,48.74,5705782,0
2009-09-16,49.022,49.022,48.24,48.666,5459552,0
2009-09-17,48.255,48.987,47.919,48.37,5021261,0
2009-09-18,48.518,48.723,48.1,48.313,6162611,0
2009-09-21,48.198,48.388,47.605,48.107,3580085,0
2009-09-22,48.46,48.46,47.927,48.198,4402686,0
2009-09-23,48.207,48.847,47.804,47.876,3805917,0
2009-09-24,47.845,48.173,47.31,47.719,4337591,0
2009-09-25,47.68,47.77,46.299,46.7,4886282,0
2009-09-28,46.908,47.613,46.621,47.377,3320011,0
2009-09-29,47.548,47.582,46.594,46.677,3866283,0
2009-09-30,46.768,46.941,45.863,46.422,6464767,0
2009-10-01,46.341,46.545,45.29,45.378,6180550,0
2009-10-02,45.034,45.6,44.878,45.165,5685484,0
2009-10-05,45.247,45.798,44.862,45.714,4309221,0
2009-10-06,45.913,46.439,45.492,45.7,4973395,0
2009-10-07,45.625,45.869,45.337,45.731,2858143,0
2009-10-08,45.832,46.594,45.807,46.307,8521656,0
2009-10-09,46.281,46.414,45.739,46.01,4013914,0
2009-10-12,46.124,46.387,45.683,45.979,2650838,0
2009-10-13,45.985,45.985,45.319,45.815,4179101,0
2009-10-14,46.124,47.087,46.07,47.031,5924566,0
2009-10-15,46.916,47.517,46.612,47.442,5138135,0
2009-10-16,46.988,47.153,46.612,46.956,5473165,0
2009-10-19,47.104,47.482,46.956,47.368,3331616,0
2009-10-20,47.508,47.605,46.941,47.458,4051921,0
2009-10-21,47.26,47.901,46.603,46.941,5417244,0
2009-10-22,46.825,47.178,45.878,46.941,6724793,0
2009-10-23,46.933,46.933,45.468,45.788,7378191,0
2009-10-26,45.764,46.35,44.607,44.818,10785066,0
2009-10-27,44.887,45.041,44.391,44.802,7123232,0
2009-10-28,44.722,45.28,44.59,44.696,5797193,0
2009-10-29,44.894,45.353,44.645,45.165,3966247,0
2009-10-30,44.894,45.124,44.064,44.128,6662743,0
2009-11-02,44.204,44.539,43.708,44.4,5113120,0
2009-11-03,44.443,44.853,44.276,44.556,5193212,0
2009-11-04,44.916,45.229,43.956,43.98,5004149,0
2009-11-05,44.102,44.844,44.095,44.769,3593693,0
2009-11-06,44.712,45.239,44.434,45.098,3979892,0
2009-11-09,45.297,46.299,45.213,46.2,6202800,0
2009-11-10,46.141,46.924,46.043,46.734,6173852,0
2009-11-11,47.039,48.075,46.866,47.736,7403042,0
2009-11-12,47.67,47.67,46.513,46.717,6459617,0
2009-11-13,46.875,46.891,46.489,46.603,5409782,0
2009-11-16,46.908,47.867,46.856,47.465,5150592,0
2009-11-17,47.236,47.377,46.775,46.916,4556568,0
2009-11-18,46.866,47.245,46.519,47.162,5241090,0
2009-11-19,46.84,47.08,46.445,46.988,4828057,0
2009-11-20,46.717,47.386,46.717,47.278,5141714,0
2009-11-23,47.67,48.338,47.532,47.811,4882379,0
2009-11-24,47.845,48.024,47.415,47.613,4276513,0
2009-11-25,47.697,48.051,47.631,47.845,3632750,0
2009-11-27,46.964,47.458,46.455,47.211,2533425,0
2009-11-30,47.063,47.656,46.856,47.245,5250141,0
2009-12-01,47.596,47.811,47.425,47.582,4864193,0
2009-12-02,47.613,47.886,47.408,47.596,4939468,0
2009-12-03,47.59,47.796,47.278,47.326,6448459,0
2009-12-04,47.919,48.091,47.138,47.573,6034070,0
2009-12-07,47.656,47.656,47.349,47.573,5289374,0
2009-12-08,48.222,48.222,47.236,47.465,7760129,0
2009-12-09,47.697,47.829,47.187,47.482,4998875,0
2009-12-10,47.754,48.033,47.063,47.377,6040936,0
2009-12-11,47.566,48.279,47.401,47.689,6045391,0
2009-12-14,48.066,48.502,47.867,48.494,4363214,0
2009-12-15,48.395,49.044,48.27,48.708,5677457,0
2009-12-16,48.798,49.119,48.395,48.502,5408377,0
2009-12-17,47.86,48.075,47.245,47.867,5031110,0
2009-12-18,48.116,48.279,47.415,47.665,6852893,0
2009-12-21,47.762,48.24,47.762,48.191,3758813,0
2009-12-22,48.355,48.561,48.042,48.156,3801676,0
2009-12-23,47.999,48.279,47.556,47.68,3244209,0
2009-12-24,47.838,47.968,47.713,47.779,832984,0
2009-12-28,47.976,47.976,47.458,47.648,2175400,0
2009-12-29,47.67,48.255,47.67,48.13,3129853,0
2009-12-30,47.876,48.124,47.556,47.829,3158914,0
2009-12-31,47.67,47.697,47.111,47.162,2867662,0
2010-01-04,47.665,48.355,47.665,47.829,4740672,0
2010-01-05,47.886,48.502,47.779,47.91,7257345,0
2010-01-06,47.851,47.901,47.525,47.556,6714986,0
2010-01-07,47.648,47.648,47.016,47.194,6662002,0
2010-01-08,49.135,50.253,48.929,49.464,16742484,0
2010-01-11,49.776,52.104,49.736,51.644,16698535,0
2010-01-12,51.396,51.742,51.051,51.298,6888022,0
2010-01-13,51.898,51.972,50.91,51.028,7082393,0
2010-01-14,50.853,51.264,50.827,51.133,5714798,0
2010-01-15,51.133,51.298,50.738,50.91,7379323,0
2010-01-19,50.976,51.61,50.967,51.175,4287941,0
2010-01-20,51.098,51.141,49.876,50.277,6399803,0
2010-01-21,50.204,50.409,48.937,49.076,7717369,0
2010-01-22,48.906,48.954,48.173,48.297,6840103,0
2010-01-25,48.592,48.929,47.894,48.297,4282463,0
2010-01-26,48.083,48.666,47.59,48.207,3997001,0
2010-01-27,48.214,48.912,47.779,48.78,6382953,0
2010-01-28,48.921,49.037,47.728,48.469,6947752,0
2010-01-29,48.609,49.153,47.442,47.49,7985770,0
2010-02-01,47.656,48.116,47.227,47.999,7645026,0
2010-02-02,49.11,49.284,47.927,48.191,9541534,0
2010-02-03,48.279,48.749,47.886,48.395,5772475,0
2010-02-04,48.033,48.198,47.056,47.096,8831276,0
2010-02-05,47.006,47.458,46.227,47.022,7041426,0
2010-02-08,46.997,47.187,46.439,46.545,4239398,0
2010-02-09,47.146,47.829,46.775,47.194,6389948,0
2010-02-10,47.227,47.227,46.505,46.916,5705673,0
2010-02-11,46.7,46.98,46.332,46.629,8086033,0
2010-02-12,46.248,46.38,45.847,46.159,7479135,0
2010-02-16,46.809,47.26,46.422,47.129,6161525,0
2010-02-17,47.129,47.349,46.973,47.278,5455667,0
2010-02-18,47.111,47.358,46.801,46.997,5269108,0
2010-02-19,46.818,47.811,46.677,47.525,5943574,0
2010-02-22,47.736,47.86,47.408,47.64,3540509,0
2010-02-23,47.64,48.107,47.269,48.007,6816117,0
2010-02-24,48.033,48.46,47.894,48.306,5770355,0
2010-02-25,47.665,48.024,47.227,48.024,5402667,0
2010-02-26,48.024,48.46,47.596,48.288,4738154,0
2010-03-01,48.338,48.937,48.279,48.379,4798391,0
2010-03-02,48.649,48.987,48.51,48.634,7669550,0
2010-03-03,49.259,49.324,48.601,48.649,7385332,0
2010-03-04,48.773,49.062,48.429,48.666,5316086,0
2010-03-05,48.961,49.083,48.683,48.906,6564427,0
2010-03-08,49.053,49.233,48.88,49.162,4958283,0
2010-03-09,49.062,49.678,48.855,49.563,6648994,0
2010-03-10,49.513,50.17,49.39,49.924,7668954,0
2010-03-11,49.81,51.371,49.694,51.353,12580394,0
2010-03-12,51.381,51.404,50.967,51.231,7145694,0
2010-03-15,51.159,51.625,50.985,51.543,6006612,0
2010-03-16,51.593,51.75,51.214,51.362,7088286,0
2010-03-17,51.381,51.972,51.381,51.69,7020487,0
2010-03-18,51.757,53.016,51.381,52.957,9426590,0
2010-03-19,53.352,53.384,52.631,52.884,9702885,0
2010-03-22,52.622,53.148,52.49,52.576,4590641,0
2010-03-23,52.679,53.196,52.368,53.121,4955021,0
2010-03-24,53.056,53.104,52.235,52.424,5021181,0
2010-03-25,52.646,53.016,52.235,52.322,5011753,0
2010-03-26,52.383,52.832,52.161,52.34,3534906,0
2010-03-29,52.445,53.08,52.383,52.717,3924284,0
2010-03-30,52.859,53.393,52.744,53.048,4233845,0
2010-03-31,52.91,53.104,52.5,52.948,3865730,0
2010-04-01,53.196,53.384,52.376,52.735,4347372,0
2010-04-05,52.957,53.121,52.622,52.761,4646527,0
2010-04-06,52.576,52.981,52.417,52.793,4309859,0
2010-04-07,52.631,52.693,51.997,52.34,5883381,0
2010-04-08,52.313,52.933,51.814,52.832,5168320,0
2010-04-09,52.84,53.104,52.604,52.972,3394645,0
2010-04-12,53.158,53.426,53.158,53.235,4485926,0
2010-04-13,52.933,53.576,52.81,53.336,5831109,0
2010-04-14,53.352,53.861,53.244,53.803,7270659,0
2010-04-15,56.311,57.33,56.213,56.634,18560048,0
2010-04-16,56.642,57.167,55.901,56.073,10339530,0
2010-04-19,55.99,56.353,55.678,56.138,6090051,0
2010-04-20,56.556,56.774,55.579,55.95,6343971,0
2010-04-21,56.106,56.617,55.965,55.999,4691748,0
2010-04-22,55.841,56.197,55.193,56.113,5667998,0
2010-04-23,56.261,56.642,55.693,56.607,5184494,0
2010-04-26,56.607,57.092,56.287,56.328,0,0
2010-04-27,56.238,56.287,54.037,54.439,9854417,0
2010-04-28,55.02,56.213,54.767,56.156,9324145,0
2010-04-29,56.476,57.503,56.353,57.298,7080655,0
2010-04-30,57.339,57.799,56.689,56.838,8546515,0
2010-05-03,57.126,58.277,56.846,58.12,6598764,0
2010-05-04,57.479,57.529,55.99,56.672,7615669,0
2010-05-05,55.841,56.138,54.798,55.228,10182508,0
2010-05-06,54.947,55.439,50.353,53.435,13562338,0
2010-05-07,53.148,53.542,51.757,52.555,10558666,0
2010-05-10,54.265,55.818,54.037,55.474,9659220,0
2010-05-11,54.982,55.933,54.674,55.07,6010589,0
2010-05-12,55.315,56.467,55.02,56.09,5089981,0
2010-05-13,55.685,55.893,54.833,54.905,4363263,0
2010-05-14,54.485,54.815,53.582,54.049,5664133,0
2010-05-17,54.182,54.65,53.016,53.889,5920387,0
2010-05-18,54.274,54.78,53.327,53.673,5207889,0
2010-05-19,53.203,53.829,52.726,53.542,6452048,0
2010-05-20,52.709,53.368,51.972,52.146,8781697,0
2010-05-21,51.404,52.161,50.556,51.281,15880325,0
2010-05-24,50.919,51.791,50.663,50.68,8037094,0
2010-05-25,49.478,51.01,48.937,50.943,8962630,0
2010-05-26,51.381,51.766,50.607,50.935,7081385,0
2010-05-27,51.856,52.296,51.083,52.261,5870737,0
2010-05-28,51.997,52.128,50.992,51.593,5191042,0
2010-06-01,51.059,51.388,50.229,50.285,6508950,0
2010-06-02,50.616,51.503,50.081,51.452,5621688,0
2010-06-03,51.585,52.077,51.182,51.799,4374495,0
2010-06-04,50.818,51.001,49.4,49.784,6226764,0
2010-06-07,49.784,49.801,47.951,48.051,8492175,0
2010-06-08,48.024,48.577,47.278,48.478,9031193,0
2010-06-09,48.674,49.309,47.993,48.191,6519087,0
2010-06-10,49.076,50.145,48.912,50.015,7607116,0
2010-06-11,49.678,50.433,49.439,50.309,5365620,0
2010-06-14,50.721,51.388,50.17,50.212,4700926,0
2010-06-15,50.641,51.593,50.476,51.512,5881206,0
2010-06-16,51.231,52.191,51.133,51.307,10660445,0
2010-06-17,51.724,51.724,50.468,51.133,6794670,0
2010-06-18,51.182,51.404,50.967,51.381,6203588,0
2010-06-21,51.814,52.155,50.836,51.107,6173931,0
2010-06-22,51.051,51.206,49.416,49.653,7819451,0
2010-06-23,49.653,50.056,49.029,49.635,4260707,0
2010-06-24,49.464,50.16,49.145,49.4,5590302,0
2010-06-25,49.439,49.653,48.912,49.611,5281515,0
2010-06-28,49.611,49.801,48.921,49.022,3116087,0
2010-06-29,48.438,48.502,46.884,47.302,7381067,0
2010-06-30,47.137,47.89,46.616,46.765,5721603,0
2010-07-01,47.236,47.796,46.752,47.68,7658765,0
2010-07-02,47.719,47.886,46.422,46.66,5621097,0
2010-07-06,47.138,47.86,46.536,47.022,5776168,0
2010-07-07,47.087,49.013,47.087,48.889,7737943,0
2010-07-08,49.185,49.635,48.717,49.293,4990507,0
2010-07-09,49.425,49.563,48.954,49.373,3284379,0
2010-07-12,49.644,49.736,48.864,49.337,4327451,0
2010-07-13,49.891,50.68,49.868,50.393,6231494,0
2010-07-14,50.353,51.248,50.353,50.772,5200425,0
2010-07-15,50.811,50.845,49.67,50.425,4382290,0
2010-07-16,50.131,50.385,48.872,49.062,7628308,0
2010-07-19,49.2,49.851,48.691,49.702,5392681,0
2010-07-20,49.127,50.106,48.723,50.047,3734618,0
2010-07-21,50.508,50.508,48.806,49.331,5372739,0
2010-07-22,51.791,52.867,51.461,51.913,13971970,0
2010-07-23,52.086,52.613,51.708,52.34,5736984,0
2010-07-26,53.203,53.435,52.753,53.336,6079739,0
2010-07-27,53.483,53.639,53.065,53.158,5433816,0
2010-07-28,53.104,53.673,52.84,53.271,4877598,0
2010-07-29,53.516,53.698,52.735,52.933,4599546,0
2010-07-30,52.567,53.721,52.313,53.435,6314952,0
2010-08-02,54.037,54.79,53.615,54.749,6659158,0
2010-08-03,54.545,54.88,54.099,54.749,6289749,0
2010-08-04,54.815,55.655,54.726,55.39,5997590,0
2010-08-05,54.974,55.671,54.767,55.421,5300886,0
2010-08-06,54.806,55.483,54.256,54.833,5662998,0
2010-08-09,55.144,55.671,55.037,55.421,3191091,0
2010-08-10,55.07,55.522,54.815,55.253,5747363,0
2010-08-11,54.494,54.767,53.262,53.606,6693542,0
2010-08-12,52.622,53.212,52.252,53.008,4801989,0
2010-08-13,52.793,53.271,52.709,52.972,4014012,0
2010-08-16,52.639,53.384,52.392,53.148,3522557,0
2010-08-17,53.525,54.71,53.466,54.274,5334764,0
2010-08-18,54.197,54.749,53.747,54.397,4673558,0
2010-08-19,54.108,54.405,53.295,53.779,6751334,0
2010-08-20,53.36,53.576,52.925,53.516,6048129,0
2010-08-23,54.002,54.405,53.59,53.615,4057641,0
2010-08-24,53.179,53.271,52.376,52.49,8146943,0
2010-08-25,52.068,52.322,51.469,52.077,5526488,0
2010-08-26,52.285,52.825,52.051,52.146,4250736,0
2010-08-27,52.547,53.179,52.051,52.998,4611056,0
2010-08-30,52.778,53.327,52.523,52.561,3657872,0
2010-08-31,52.293,52.823,52.023,52.449,4823739,0
2010-09-01,53.303,54.667,52.941,54.414,7509732,0
2010-09-02,54.683,55.447,54.683,55.175,6071711,0
2010-09-03,55.491,56.18,55.333,55.605,5252497,0
2010-09-07,55.415,55.474,54.858,55.144,3679220,0
2010-09-08,55.16,56.172,55.16,55.539,4406208,0
2010-09-09,56.246,56.427,55.465,55.614,4028750,0
2010-09-10,55.779,55.973,55.53,55.702,4376034,0
2010-09-13,56.222,57.135,55.299,55.515,5512927,0
2010-09-14,55.522,55.754,55.408,55.447,4758647,0
2010-09-15,55.333,55.711,55.052,55.622,5139521,0
2010-09-16,54.99,55.07,54.439,54.85,6750478,0
2010-09-17,54.956,55.113,54.338,54.815,6614938,0
2010-09-20,55.128,55.324,54.726,54.997,4157204,0
2010-09-21,55.447,55.447,54.905,55.07,4789625,0
2010-09-22,55.052,55.885,55.052,55.509,8300146,0
2010-09-23,54.982,55.275,54.292,54.578,4902150,0
2010-09-24,55.291,55.522,55.02,55.299,5641206,0
2010-09-27,55.421,55.639,55.144,55.144,3877410,0
2010-09-28,55.259,55.515,54.57,55.228,4500478,0
2010-09-29,54.937,55.136,54.454,54.865,5546710,0
2010-09-30,55.168,55.901,54.79,54.824,5502147,0
2010-10-01,55.283,55.429,54.397,54.617,4757357,0
2010-10-04,54.414,54.773,53.795,54.353,4788201,0
2010-10-05,54.928,56.13,54.674,55.803,8809310,0
2010-10-06,55.901,56.025,55.655,55.745,4379906,0
2010-10-07,56.057,56.13,55.087,55.384,4187669,0
2010-10-08,55.539,55.693,55.012,55.515,5215145,0
2010-10-11,55.447,55.57,55.045,55.368,3420188,0
2010-10-12,55.16,55.447,54.47,55.275,3660271,0
2010-10-13,55.826,57.092,55.678,56.442,10210136,0
2010-10-14,56.509,57.052,56.335,57.052,6202543,0
2010-10-15,57.307,57.47,56.723,56.979,6973835,0
2010-10-18,57.084,57.339,56.503,57.135,4844682,0
2010-10-19,56.583,56.796,55.648,56.509,5338479,0
2010-10-20,56.509,57.454,56.509,57.258,5806064,0
2010-10-21,57.503,57.544,56.401,57.207,7488474,0
2010-10-22,57.223,57.503,56.821,57.405,3600786,0
2010-10-25,57.496,57.537,56.927,56.987,4903564,0
2010-10-26,56.756,57.242,56.451,57.067,3490264,0
2010-10-27,56.731,56.803,55.447,55.885,6553824,0
2010-10-28,56.065,56.231,55.052,55.622,6370454,0
2010-10-29,55.451,55.519,55.077,55.364,5265923,0
2010-11-01,55.561,55.926,55.02,55.361,3460132,0
2010-11-02,55.885,56.344,55.826,56.147,3733251,0
2010-11-03,56.156,56.476,55.655,56.418,3291773,0
2010-11-04,56.796,57.249,56.46,57.027,5113192,0
2010-11-05,57.002,57.511,56.952,57.373,4483911,0
2010-11-08,57.223,57.223,56.681,57.118,3996628,0
2010-11-09,57.364,57.446,56.509,56.714,5614073,0
2010-11-10,56.113,56.32,55.579,55.959,6036537,0
2010-11-11,55.719,56.18,55.474,56.13,3369960,0
2010-11-12,55.973,56.197,55.702,55.999,3408515,0
2010-11-15,56.09,56.503,55.849,55.959,2987653,0
2010-11-16,55.685,55.826,54.997,55.499,4959094,0
2010-11-17,55.408,55.588,55.052,55.275,3114685,0
2010-11-18,55.786,56.418,55.693,56.041,3506507,0
2010-11-19,56.073,56.811,55.794,56.811,5066774,0
2010-11-22,56.534,56.789,56.025,56.549,4186127,0
2010-11-23,55.911,56.113,55.429,56.033,4592459,0
2010-11-24,56.427,57.438,56.353,57.207,5638278,0
2010-11-26,56.78,57.118,56.681,56.803,2240907,0
2010-11-29,56.689,57.529,56.384,57.446,6329192,0
2010-11-30,56.936,58.081,56.775,57.651,9252931,0
2010-12-01,58.341,59.106,58.261,58.729,7009258,0
2010-12-02,58.736,59.353,58.721,59.072,5490688,0
2010-12-03,58.729,59.09,58.261,59.025,4694484,0
2010-12-06,58.917,59.204,58.549,58.933,4254726,0
2010-12-07,59.313,59.535,58.86,58.933,6074641,0
2010-12-08,58.975,59.328,58.687,59.196,3566790,0
2010-12-09,59.443,60.496,59.436,60.045,7649796,0
2010-12-10,60.299,60.48,59.476,59.922,4140263,0
2010-12-13,60.209,60.209,59.773,59.823,3623967,0
2010-12-14,60.01,60.079,59.304,59.683,4690255,0
2010-12-15,59.427,59.846,59.204,59.395,4282575,0
2010-12-16,59.395,60.783,58.834,60.636,8814840,0
2010-12-17,60.618,60.735,59.912,60.061,8284910,0
2010-12-20,60.364,60.456,59.459,59.797,4275956,0
2010-12-21,60.01,60.159,59.896,59.912,2587851,0
2010-12-22,60.061,60.159,59.739,59.896,1862429,0
2010-12-23,59.912,59.984,59.599,59.789,1873891,0
2010-12-27,59.599,60.133,59.494,59.852,1961047,0
2010-12-28,59.969,60.115,59.748,59.852,1985646,0
2010-12-29,59.835,59.992,59.63,59.745,1805940,0
2010-12-30,59.736,60.093,59.612,59.745,1755157,0
2010-12-31,59.723,60.063,59.599,59.667,2498117,0
2011-01-03,60.142,60.743,59.896,59.969,5141709,0
2011-01-04,59.946,60.124,59.468,59.838,4662102,0
2011-01-05,59.319,60.185,59.304,59.93,4125282,0
2011-01-06,60.001,60.001,59.361,59.59,4077538,0
2011-01-07,59.852,59.946,58.366,59.313,8691664,0
2011-01-10,58.949,59.626,58.754,59.304,3385663,0
2011-01-11,59.395,59.459,58.598,58.983,3674715,0
2011-01-12,59.37,59.518,58.991,59.149,3038457,0
2011-01-13,59.065,59.574,58.826,59.395,2916557,0
2011-01-14,59.238,59.905,59.213,59.582,2947279,0
2011-01-18,59.765,60.176,59.722,60.028,5314415,0
2011-01-19,59.93,60.086,59.017,59.336,4080472,0
2011-01-20,59.509,59.879,59.173,59.73,5094649,0
2011-01-21,60.028,60.086,59.56,59.922,5597260,0
2011-01-24,59.823,60.218,59.551,60.185,3904823,0
2011-01-25,60.159,60.341,59.568,59.871,4646800,0
2011-01-26,60.036,60.255,59.582,59.905,3437258,0
2011-01-27,60.133,60.341,59.56,59.939,3766134,0
2011-01-28,59.953,59.978,58.07,58.146,6863648,0
2011-01-31,58.213,58.911,57.834,58.876,6531183,0
2011-02-01,60.832,61.813,60.652,61.316,15150051,0
2011-02-02,61.473,61.526,60.75,60.866,6072754,0
2011-02-03,60.832,61.293,60.75,61.071,4942693,0
2011-02-04,61.21,61.325,60.504,61.113,3599468,0
2011-02-07,61.113,61.194,60.464,61.039,5816109,0
2011-02-08,60.922,61.309,60.702,61.219,3599910,0
2011-02-09,60.989,61.309,60.388,61.309,3717896,0
2011-02-10,60.58,61.656,60.471,61.464,6345964,0
2011-02-11,61.367,62.174,61.154,61.919,5167767,0
2011-02-14,61.735,61.919,61.316,61.491,3981941,0
2011-02-15,61.473,61.813,60.989,61.491,4713405,0
2011-02-16,61.541,62.315,61.541,62.198,5177519,0
2011-02-17,61.927,62.796,61.795,62.748,4665779,0
2011-02-18,62.748,63.301,62.551,62.863,6129163,0
2011-02-22,62.13,62.37,61.087,61.332,7154787,0
2011-02-23,61.449,61.903,59.871,60.396,8735508,0
2011-02-24,60.15,60.971,60.028,60.572,6318330,0
2011-02-25,60.817,60.875,60.255,60.388,4538596,0
2011-02-28,60.656,61.145,60.381,60.671,4479609,0
2011-03-01,60.636,60.791,59.157,59.476,8100187,0
2011-03-02,59.313,59.93,58.589,59.412,7855058,0
2011-03-03,59.846,60.603,59.626,60.388,4762329,0
2011-03-04,60.471,60.544,58.885,59.551,5978769,0
2011-03-07,59.739,59.962,58.598,59.025,4377132,0
2011-03-08,59.328,60.239,59.081,59.861,4734330,0
2011-03-09,59.56,60.456,59.213,60.218,4937225,0
2011-03-10,59.485,60.644,59.395,60.1,5928643,0
2011-03-11,60.01,61.263,60.01,60.908,5764535,0
2011-03-14,60.29,60.512,59.436,60.168,5829730,0
2011-03-15,59.001,59.42,58.721,59.034,6721932,0
2011-03-16,58.991,59.009,57.718,57.858,9263440,0
2011-03-17,59.688,59.843,58.494,58.868,10053632,0
2011-03-18,59.666,59.683,58.598,58.86,7241368,0
2011-03-21,59.649,60.341,59.468,60.317,2152653,0
2011-03-22,59.838,59.946,59.065,59.229,4786863,0
2011-03-23,59.017,59.114,58.648,58.876,5408283,0
2011-03-24,59.034,59.304,58.86,59.273,4846777,0
2011-03-25,59.304,59.675,59.181,59.222,4211316,0
2011-03-28,59.403,60.883,59.403,60.44,5472529,0
2011-03-29,60.248,60.75,60.086,60.71,3008927,0
2011-03-30,60.915,61.572,60.791,61.245,4814545,0
2011-03-31,61.131,61.616,61.028,61.095,4025053,0
2011-04-01,61.649,61.772,61.062,61.226,4407092,0
2011-04-04,61.316,61.534,61.161,61.441,2806137,0
2011-04-05,61.183,61.558,60.887,60.953,3450838,0
2011-04-06,61.332,61.332,60.791,61.219,3287065,0
2011-04-07,61.028,61.169,60.583,60.828,3231198,0
2011-04-08,60.922,60.941,59.879,60.218,5098967,0
2011-04-11,60.115,60.255,59.641,60.185,4235766,0
2011-04-12,59.811,60.714,59.811,60.201,3873529,0
2011-04-13,60.388,60.44,59.45,59.692,4428577,0
2011-04-14,59.427,59.984,59.288,59.526,4151306,0
2011-04-15,59.683,59.978,59.476,59.773,4418182,0
2011-04-18,59.034,59.222,58.761,59.123,4194106,0
2011-04-19,59.065,59.313,58.933,59.173,3291306,0
2011-04-20,59.807,60.355,59.509,59.773,3652636,0
2011-04-21,59.992,60.421,59.831,60.15,3183774,0
2011-04-25,60.079,60.908,59.861,60.535,4657090,0
2011-04-26,61.581,61.658,60.862,61.077,5150547,0
2011-04-27,61.359,61.367,60.572,61.054,4140899,0
2011-04-28,60.825,61.649,60.825,61.5,3503556,0
2011-04-29,61.534,61.937,61.338,61.635,5347680,0
2011-05-02,61.935,62.13,61.245,61.549,2983157,0
2011-05-03,61.41,61.854,61.244,61.73,4238817,0
2011-05-04,61.633,61.854,60.622,61.036,5118402,0
2011-05-05,60.631,61.597,60.489,60.795,6577879,0
2011-05-06,61.574,61.615,60.828,60.912,4838300,0
2011-05-09,60.837,60.88,60.489,60.589,4135306,0
2011-05-10,60.722,61.417,60.722,61.137,3489736,0
2011-05-11,61.244,61.615,61.012,61.367,5860638,0
2011-05-12,61.492,61.615,61.004,61.542,4578467,0
2011-05-13,61.615,61.847,61.085,61.376,4559098,0
2011-05-16,61.262,61.509,60.953,61.094,4595383,0
2011-05-17,60.919,61.043,60.45,60.78,5710621,0
2011-05-18,60.772,61.308,60.373,61.128,3762203,0
2011-05-19,61.262,61.799,61.225,61.509,4051676,0
2011-05-20,61.308,61.581,61.218,61.3,5683760,0
2011-05-23,60.739,60.969,60.185,60.845,5314804,0
2011-05-24,60.887,60.912,60.194,60.357,4577329,0
2011-05-25,60.167,60.467,60.093,60.265,5006375,0
2011-05-26,60.1,60.679,59.843,60.406,4957401,0
2011-05-27,60.714,60.78,60.218,60.398,3263516,0
2011-05-31,60.651,61.119,60.551,60.835,5606387,0
2011-06-01,60.854,60.996,59.821,59.85,7364668,0
2011-06-02,60.1,60.423,59.497,59.868,5671119,0
2011-06-03,59.407,59.407,58.645,58.902,6483931,0
2011-06-06,58.728,58.917,58.046,58.247,4783483,0
2011-06-07,58.238,58.396,57.692,57.74,5559948,0
2011-06-08,57.501,57.79,57.138,57.335,5912253,0
2011-06-09,57.584,57.709,57.326,57.361,5188689,0
2011-06-10,57.162,57.361,56.399,56.706,5876436,0
2011-06-13,56.642,57.022,56.516,56.672,5477722,0
2011-06-14,57.319,57.609,56.955,57.294,5152871,0
2011-06-15,56.946,57.37,56.689,57.212,6639061,0
2011-06-16,57.131,57.597,56.803,57.164,5375470,0
2011-06-17,57.651,57.808,57.262,57.262,6745555,0
2011-06-20,57.078,57.757,56.955,57.37,3693080,0
2011-06-21,57.765,58.669,57.7,58.485,5406151,0
2011-06-22,58.925,59.398,58.842,58.868,6085974,0
2011-06-23,58.106,59.214,58.039,59.042,6711858,0
2011-06-24,58.983,59.181,58.37,58.875,5730041,0
2011-06-27,58.957,59.283,58.661,59.141,3541375,0
2011-06-28,59.289,59.835,59.165,59.645,4154543,0
2011-06-29,59.885,60,59.239,59.587,4658897,0
2011-06-30,59.849,60.585,59.733,60.372,4913253,0
2011-07-01,60.506,61.359,60.349,61.225,4436802,0
2011-07-05,61.262,61.262,60.73,61.077,3417671,0
2011-07-06,61.051,62.071,61.035,61.671,5800158,0
2011-07-07,62.021,62.75,61.757,62.392,5682473,0
2011-07-08,61.915,62.048,61.367,61.73,4892372,0
2011-07-11,61.385,61.395,60.606,61.043,4470769,0
2011-07-12,60.842,61.318,60.578,60.635,4634680,0
2011-07-13,60.969,61.385,60.606,60.78,3267172,0
2011-07-14,60.772,61.277,60.398,60.73,4290730,0
2011-07-15,60.969,60.969,59.876,60.498,5086933,0
2011-07-18,60.366,60.433,59.718,59.951,4031242,0
2011-07-19,60.233,60.86,60.195,60.76,3737961,0
2011-07-20,60.822,61.043,60.556,60.862,3248188,0
2011-07-21,61.128,62.079,61.069,61.588,5552035,0
2011-07-22,61.456,61.815,61.225,61.395,3487037,0
2011-07-25,60.895,61.581,60.622,61.3,4169906,0
2011-07-26,59.884,59.926,57.63,59.268,15205629,0
2011-07-27,58.893,58.925,57.872,58.123,8571105,0
2011-07-28,58.123,58.449,57.096,57.24,8883312,0
2011-07-29,56.825,57.683,56.59,57.305,7514913,0
2011-08-01,57.832,57.832,55.465,55.977,10458690,0
2011-08-02,55.612,55.795,54.809,54.868,8936316,0
2011-08-03,54.924,55.862,54.677,55.68,8273426,0
2011-08-04,55.034,55.309,53.975,54.001,9733058,0
2011-08-05,54.776,55.434,53.316,54.384,12472055,0
2011-08-08,53.13,54.431,51.285,51.658,16876381,0
2011-08-09,51.433,53.158,50.281,53.064,16259124,0
2011-08-10,52.51,52.955,51.069,51.317,12758013,0
2011-08-11,51.749,54.596,51.35,53.578,14106242,0
2011-08-12,53.841,54.419,53.316,53.975,6933223,0
2011-08-15,54.51,54.601,53.768,54.534,5055611,0
2011-08-16,53.909,54.317,53.391,53.975,7094156,0
2011-08-17,54.162,54.685,53.418,53.876,6240628,0
2011-08-18,52.784,52.831,51.104,51.974,10101305,0
2011-08-19,51.354,52.642,51.346,51.488,7916782,0
2011-08-22,52.55,52.704,51.422,51.739,5570068,0
2011-08-23,51.848,53.349,51.631,53.276,6561165,0
2011-08-24,53.167,54.302,53.058,54.091,5505323,0
2011-08-25,54.209,54.401,52.883,53.123,6371127,0
2011-08-26,52.857,54.191,51.914,53.992,5695671,0
2011-08-29,54.578,55.87,54.551,55.685,5504098,0
2011-08-30,55.488,56.498,55.3,56.104,5364563,0
2011-08-31,56.531,57.193,55.911,56.238,6730273,0
2011-09-01,56.187,57.096,55.496,55.639,7590460,0
2011-09-02,55.076,55.247,54.479,54.748,6290924,0
2011-09-06,53.641,53.992,52.848,53.701,8854975,0
2011-09-07,54.468,54.585,53.725,54.233,8569480,0
2011-09-08,53.992,54.885,53.858,54.162,5778182,0
2011-09-09,53.616,54.058,53.082,53.591,8050777,0
2011-09-12,52.681,53.358,52.062,53.301,8051202,0
2011-09-13,53.349,54.459,53.324,53.967,7259143,0
2011-09-14,54.526,56.287,54.049,55.212,10020063,0
2011-09-15,55.937,56.32,54.819,55.229,9417886,0
2011-09-16,55.345,55.719,54.411,55.567,9889148,0
2011-09-19,54.703,55.077,54.001,54.91,7651752,0
2011-09-20,55.202,56.163,54.518,55.254,6953077,0
2011-09-21,55.16,55.16,53.667,53.692,7888891,0
2011-09-22,52.232,52.873,51.213,51.883,15305603,0
2011-09-23,51.648,52.178,51.005,51.739,11079296,0
2011-09-26,52.124,52.838,51.606,52.75,6547605,0
2011-09-27,54.043,54.401,53.142,53.418,6114224,0
2011-09-28,53.635,53.825,52.625,52.697,5104838,0
2011-09-29,53.551,53.975,52.999,53.967,6226919,0
2011-09-30,53.424,53.981,52.678,52.699,7377980,0
2011-10-03,52.667,53.542,51.914,51.923,7356317,0
2011-10-04,51.431,53.551,51.13,53.457,9959662,0
2011-10-05,53.521,54.97,53.37,54.717,7566174,0
2011-10-06,54.487,55.607,54.127,55.515,5061225,0
2011-10-07,55.87,55.913,54.668,55.292,6603035,0
2011-10-10,56.312,56.631,56.003,56.631,4182072,0
2011-10-11,56.279,56.871,56.128,56.703,3279957,0
2011-10-12,56.954,57.848,56.945,57.213,5811236,0
2011-10-13,56.755,57.079,56.538,56.821,3966636,0
2011-10-14,57.53,57.813,56.997,57.547,4631588,0
2011-10-17,57.195,57.746,56.57,56.755,4520440,0
2011-10-18,56.713,58.356,56.42,57.789,5115163,0
2011-10-19,57.831,58.172,57.172,57.431,3978522,0
2011-10-20,57.547,58.214,56.871,57.746,4291946,0
2011-10-21,58.295,59.011,58.003,58.464,8989017,0
2011-10-24,58.697,59.785,58.591,59.142,7199254,0
2011-10-25,57.834,58.415,56.926,57.874,7421036,0
2011-10-26,57.999,58.582,56.954,57.897,7180841,0
2011-10-27,59.057,60.085,58.697,59.707,6979370,0
2011-10-28,59.389,60.117,59.348,59.658,4574786,0
2011-10-31,59.394,59.436,58.598,58.613,4355169,0
2011-11-01,57.749,58.154,57.027,57.246,6695475,0
2011-11-02,57.974,58.416,57.355,57.872,4126573,0
2011-11-03,58.314,59.086,57.734,58.885,4556231,0
2011-11-04,58.464,58.573,57.599,58.407,5492308,0
2011-11-07,58.314,59.037,57.883,58.802,3773618,0
2011-11-08,58.96,59.811,58.726,59.707,4910875,0
2011-11-09,58.816,58.994,57.665,57.994,6742828,0
2011-11-10,58.785,59.119,58.354,58.741,5837539,0
2011-11-11,59.447,59.937,59.389,59.499,3625890,0
2011-11-14,59.202,59.499,58.75,59.052,3705062,0
2011-11-15,58.903,59.723,58.903,59.321,5283700,0
2011-11-16,58.894,59.029,58.12,58.264,5824587,0
2011-11-17,58.01,58.684,57.574,57.943,5835618,0
2011-11-18,58.255,58.398,57.834,58.12,4366813,0
2011-11-21,57.263,57.481,56.833,57.347,5231864,0
2011-11-22,57.328,57.791,57.027,57.193,3962845,0
2011-11-23,56.777,56.798,56.238,56.238,6298222,0
2011-11-25,55.918,56.447,55.867,55.867,2011256,0
2011-11-28,57.321,57.817,56.941,57.364,5492946,0
2011-11-29,57.665,58.103,57.447,57.505,3711818,0
2011-11-30,58.863,60.355,58.803,60.315,8319659,0
2011-12-01,60.011,60.297,59.684,59.792,4480261,0
2011-12-02,60.324,60.599,59.684,59.742,4885817,0
2011-12-05,60.473,60.893,60.111,60.481,5661647,0
2011-12-06,60.683,60.735,60.096,60.355,4125946,0
2011-12-07,60.288,61.92,60.103,61.626,9017394,0
2011-12-08,61.273,61.616,60.355,60.539,6845540,0
2011-12-09,60.842,61.062,60.324,60.903,4449391,0
2011-12-12,60.38,60.432,59.707,60.388,4939277,0
2011-12-13,60.567,60.903,59.399,59.723,6543460,0
2011-12-14,59.499,60.019,59.162,59.38,5606927,0
2011-12-15,60.288,60.725,60.001,60.145,7566145,0
2011-12-16,60.641,60.86,59.984,60.324,8241363,0
2011-12-19,60.516,60.784,59.306,59.515,4442807,0
2011-12-20,60.364,61.179,60.206,60.996,4299499,0
2011-12-21,61.147,61.297,60.45,60.918,3694245,0
2011-12-22,61.139,61.724,61.062,61.364,4542980,0
2011-12-23,61.491,61.77,61.288,61.76,2225069,0
2011-12-27,61.701,62.047,61.473,61.777,1590306,0
2011-12-28,61.77,61.819,60.945,61.139,2495565,0
2011-12-29,61.222,61.894,61.212,61.812,2291370,0
2011-12-30,61.824,61.992,61.454,61.528,2111067,0
2012-01-03,62.146,62.977,62.064,62.339,6129185,0
2012-01-04,62.146,62.517,61.803,62.072,4400205,0
2012-01-05,61.751,61.785,60.65,61.463,6024961,0
2012-01-06,61.473,62.154,61.408,61.77,3779987,0
2012-01-09,61.574,61.785,61.222,61.742,4709568,0
2012-01-10,62.198,62.828,61.616,62.365,4526108,0
2012-01-11,62.19,62.844,62.02,62.717,4814952,0
2012-01-12,62.815,63.01,62.553,62.824,3304331,0
2012-01-13,61.527,62.434,61.364,62.339,5972665,0
2012-01-17,62.747,62.833,62.119,62.374,4869246,0
2012-01-18,62.434,63.165,62.28,62.986,5446433,0
2012-01-19,63.112,63.533,63.023,63.308,5607835,0
2012-01-20,63.308,63.56,63.046,63.399,6008653,0
2012-01-23,63.382,63.458,62.777,63.157,3805012,0
2012-01-24,62.767,63.121,62.592,63.046,4255976,0
2012-01-25,62.844,63.676,62.711,63.569,5019859,0
2012-01-26,63.625,64.216,63.516,63.752,4772235,0
2012-01-27,63.796,64.312,63.57,63.923,5096653,0
2012-01-30,63.507,64.233,63.465,64.013,5137522,0
2012-01-31,64.341,64.665,62.915,63.589,8325684,0
2012-02-01,64.08,64.879,63.676,64.541,8690724,0
2012-02-02,64.709,64.86,64.116,64.207,3620046,0
2012-02-03,64.774,65.018,64.422,64.475,4935861,0
2012-02-06,64.341,64.763,64.332,64.661,4666005,0
2012-02-07,64.358,65.187,64.167,64.973,5981149,0
2012-02-08,64.882,64.981,64.519,64.662,3880808,0
2012-02-09,64.602,64.756,64.095,64.367,4578421,0
2012-02-10,64.095,64.526,63.866,64.466,4306998,0
2012-02-13,64.693,64.948,64.321,64.863,3706560,0
2012-02-14,64.756,64.917,64.429,64.82,3471902,0
2012-02-15,65.009,65.009,64.185,64.503,4073545,0
2012-02-16,64.534,65.093,64.412,65.009,4359775,0
2012-02-17,65.289,65.456,63.906,65.009,8389463,0
2012-02-21,65.179,65.289,64.412,64.702,4312582,0
2012-02-22,64.683,64.846,64.204,64.278,3878628,0
2012-02-23,64.367,65.035,64.185,64.909,3563772,0
2012-02-24,64.863,65.027,64.592,64.789,4221615,0
2012-02-27,64.448,65.33,64.231,65.018,4060995,0
2012-02-28,64.923,65.289,64.746,65.093,3789014,0
2012-02-29,65.091,65.296,64.649,65.202,5096117,0
2012-03-01,65.338,65.432,64.863,65.116,4321444,0
2012-03-02,65.135,65.212,64.438,64.82,2353107,0
2012-03-05,64.82,64.846,64.303,64.639,2482560,0
2012-03-06,64.104,64.548,63.84,64.031,3885367,0
2012-03-07,64.294,64.503,64.002,64.367,3016605,0
2012-03-08,64.789,65.116,64.399,64.973,4020905,0
2012-03-09,65.145,65.568,64.738,65.346,3488991,0
2012-03-12,65.542,65.881,65.315,65.797,3829652,0
2012-03-13,66.059,66.423,65.686,66.372,5245699,0
2012-03-14,66.354,66.439,66.066,66.262,4077173,0
2012-03-15,66.27,66.889,65.974,66.855,4671957,0
2012-03-16,66.846,67.017,66.397,66.405,5445682,0
2012-03-19,67.312,69.265,67.228,68.693,14035446,0
2012-03-20,68.048,68.362,67.712,68.082,6066190,0
2012-03-21,68.092,68.379,67.727,68.184,4542425,0
2012-03-22,67.515,68.124,67.312,67.989,4382793,0
2012-03-23,67.769,67.965,67.159,67.506,4957245,0
2012-03-26,68.065,68.465,67.974,68.235,3800352,0
2012-03-27,68.538,68.6,68.041,68.082,3612373,0
2012-03-28,67.93,68.108,67.287,67.786,4317597,0
2012-03-29,67.532,67.786,66.777,67.624,3815633,0
2012-03-30,67.949,68.426,67.761,68.359,4097340,0
2012-04-02,68.014,68.574,67.855,68.319,3517777,0
2012-04-03,68.42,68.42,67.703,68.193,3479814,0
2012-04-04,67.915,68.068,67.439,67.634,3105140,0
2012-04-05,67.284,67.968,67.172,67.84,1780222,0
2012-04-09,67.031,67.388,66.864,67.065,3221774,0
2012-04-10,66.846,66.948,66.084,66.339,4990817,0
2012-04-11,66.846,67.32,66.667,66.727,4721146,0
2012-04-12,66.855,67.422,66.686,67.262,4742053,0
2012-04-13,67.151,67.498,66.582,67.38,4658045,0
2012-04-16,67.567,67.65,66.991,67.38,3793052,0
2012-04-17,67.605,68.3,67.557,68.008,4181984,0
2012-04-18,67.838,68.574,67.703,68.167,4364734,0
2012-04-19,68.245,68.294,67.252,67.634,4099276,0
2012-04-20,67.742,68.201,67.151,67.982,4978095,0
2012-04-23,67.803,67.803,66.456,66.929,5087900,0
2012-04-24,67.159,67.869,67.039,67.295,3394447,0
2012-04-25,67.703,67.829,67.277,67.457,3918053,0
2012-04-26,65.703,66.303,64.838,66.27,9588521,0
2012-04-27,66.405,66.898,66.029,66.43,4165975,0
2012-04-30,66.269,66.696,65.972,66.174,2840098,0
2012-05-01,66.174,66.832,66.022,66.456,3912810,0
2012-05-02,66.286,66.582,66.11,66.414,4991989,0
2012-05-03,66.465,66.601,66.107,66.115,3572326,0
2012-05-04,65.972,66.269,65.416,65.834,4713018,0
2012-05-07,65.51,66.371,65.407,65.893,3487804,0
2012-05-08,65.663,66.004,65.56,65.774,7632029,0
2012-05-09,65.381,65.696,64.962,65.338,4705976,0
2012-05-10,66.099,66.311,65.261,65.363,3498570,0
2012-05-11,65.161,65.765,65.091,65.211,2965023,0
2012-05-14,64.793,65.57,64.55,65.024,3082030,0
2012-05-15,64.851,65.51,64.723,64.914,3541976,0
2012-05-16,65.124,65.655,64.76,64.777,3572067,0
2012-05-17,64.793,64.953,63.802,63.83,2922335,0
2012-05-18,64.129,64.278,63.02,63.164,5844621,0
2012-05-21,63.384,63.839,63.164,63.684,4298957,0
2012-05-22,63.64,64.249,63.384,63.784,4292527,0
2012-05-23,63.365,64.158,62.762,63.992,5221996,0
2012-05-24,64.112,64.649,63.624,64.145,4310593,0
2012-05-25,64.56,64.56,63.751,63.938,2342460,0
2012-05-29,64.322,64.905,64.085,64.424,2746427,0
2012-05-30,64.145,64.392,63.581,63.657,3680998,0
2012-05-31,63.684,64.214,62.804,63.938,5478678,0
2012-06-01,63.138,63.316,62.393,62.496,5642547,0
2012-06-04,62.591,62.762,61.909,62.275,4225227,0
2012-06-05,62.029,62.327,61.559,62.114,3237714,0
2012-06-06,62.327,63.974,62.327,63.974,4667804,0
2012-06-07,64.392,64.93,64.195,64.392,4684684,0
2012-06-08,64.35,65.398,64.35,65.381,4176116,0
2012-06-11,65.696,65.799,64.596,64.697,2715316,0
2012-06-12,64.97,65.106,64.377,65.006,4004701,0
2012-06-13,64.921,65.536,64.615,65.074,2693868,0
2012-06-14,65.226,66.405,65.134,66.013,4328821,0
2012-06-15,66.541,66.593,65.85,66.149,5369106,0
2012-06-18,66.046,66.652,65.756,66.371,3613936,0
2012-06-19,66.252,66.977,66.252,66.687,3298735,0
2012-06-20,66.815,66.943,66.123,66.696,3021095,0
2012-06-21,66.968,67.061,65.714,65.783,4347670,0
2012-06-22,65.928,66.499,65.519,66.301,4497025,0
2012-06-25,65.729,65.808,64.93,65.217,5609550,0
2012-06-26,65.211,65.456,64.52,65.152,2707518,0
2012-06-27,65.098,65.638,65.098,65.519,2004894,0
2012-06-28,65.321,65.935,64.741,65.791,2944451,0
2012-06-29,66.056,67.198,65.935,67.198,5653814,0
2012-07-02,66.748,67.216,66.217,67.14,4201406,0
2012-07-03,66.985,68.025,66.704,67.804,3302103,0
2012-07-05,67.659,68.436,67.395,68.18,4290622,0
2012-07-06,67.761,68.153,67.344,67.721,3533047,0
2012-07-09,67.641,67.889,67.335,67.576,2763221,0
2012-07-10,67.949,67.977,66.687,67.044,3786317,0
2012-07-11,67.121,67.497,66.824,67.302,4417110,0
2012-07-12,67.061,67.487,66.447,67.053,4262721,0
2012-07-13,66.977,68.035,66.977,67.777,4058048,0
2012-07-16,67.932,67.932,67.36,67.549,3087182,0
2012-07-17,67.777,67.831,66.858,67.685,3494433,0
2012-07-18,67.412,68.709,67.403,68.436,4362340,0
2012-07-19,68.342,68.598,67.977,68.233,3749613,0
2012-07-20,68.086,68.086,66.84,66.933,5467578,0
2012-07-23,66.396,66.678,65.177,66.508,4939630,0
2012-07-24,64.195,65.484,62.719,63.43,14819614,0
2012-07-25,63.365,63.948,62.941,63.365,4973722,0
2012-07-26,64.177,64.596,63.589,63.88,5422312,0
2012-07-27,64.185,65.236,64.076,64.842,4040038,0
2012-07-30,64.786,65.152,64.497,65.042,3246607,0
2012-07-31,64.921,65.049,64.45,64.512,3299556,0
2012-08-01,64.679,64.842,63.802,64.12,4093973,0
2012-08-02,63.938,64.249,63.196,63.992,3647085,0
2012-08-03,64.697,65.271,64.578,64.642,3333665,0
2012-08-06,64.834,65.186,64.497,64.52,2466634,0
2012-08-07,64.869,65.057,64.665,64.921,2527610,0
2012-08-08,64.842,64.937,64.477,64.657,2650375,0
2012-08-09,64.568,64.962,64.265,64.869,3361888,0
2012-08-10,64.807,65.143,64.512,65.098,2604892,0
2012-08-13,64.842,64.987,64.537,64.97,1903410,0
2012-08-14,65.226,65.296,64.834,64.997,2575238,0
2012-08-15,64.962,65.536,64.834,65.338,2753278,0
2012-08-16,65.475,65.924,65.364,65.649,2504824,0
2012-08-17,65.924,65.924,65.614,65.752,2031477,0
2012-08-20,65.675,65.948,65.52,65.709,2543057,0
2012-08-21,65.699,66.086,65.185,65.244,3178923,0
2012-08-22,65.321,65.723,65.08,65.451,2492390,0
2012-08-23,65.314,65.562,64.701,65.055,2689699,0
2012-08-24,64.926,65.217,64.71,65.089,2620903,0
2012-08-27,65.142,65.289,64.581,64.691,2202473,0
2012-08-28,64.531,64.636,64.038,64.12,3436815,0
2012-08-29,64.157,64.231,63.808,63.869,3291919,0
2012-08-30,63.585,63.749,63.387,63.456,3009477,0
2012-08-31,63.671,63.91,63.239,63.447,3163730,0
2012-09-04,63.239,63.543,63.01,63.352,5255723,0
2012-09-05,62.323,62.554,61.709,61.839,11845784,0
2012-09-06,62.011,62.802,61.563,61.839,9760670,0
2012-09-07,61.901,62.416,61.789,62.406,5582729,0
2012-09-10,62.097,63.019,62.097,62.792,5540384,0
2012-09-11,62.692,63.414,62.398,63.214,4554246,0
2012-09-12,63.465,63.552,62.683,63.302,4557604,0
2012-09-13,63.068,64.682,62.838,64.241,5718431,0
2012-09-14,64.128,64.157,63.223,63.334,7277978,0
2012-09-17,63.189,64.038,63.13,63.808,5073385,0
2012-09-18,63.497,63.844,63.019,63.189,4390985,0
2012-09-19,63.715,64.361,63.094,63.844,5208999,0
2012-09-20,63.433,63.698,62.201,62.416,9455420,0
2012-09-21,62.176,62.701,61.185,61.789,34122362,0
2012-09-24,61.702,62.176,61.459,61.918,6886640,0
2012-09-25,62.107,63.205,61.918,61.952,8198351,0
2012-09-26,61.977,62.115,61.625,61.702,4569642,0
2012-09-27,61.824,62.097,61.533,61.909,3084078,0
2012-09-28,61.78,61.798,61.248,61.524,3898112,0
2012-10-01,61.968,62.673,61.643,61.901,4407704,0
2012-10-02,62.122,62.323,61.625,61.909,3247117,0
2012-10-03,62.122,63.148,61.918,63.085,5944149,0
2012-10-04,62.82,63.302,62.596,62.725,4499772,0
2012-10-05,63.019,63.506,62.734,62.838,4612172,0
2012-10-08,62.811,63.506,62.535,63.404,3431150,0
2012-10-09,63.506,63.611,62.683,62.767,2709057,0
2012-10-10,63.465,63.506,62.097,62.115,4670699,0
2012-10-11,62.673,62.82,62.115,62.15,3497715,0
2012-10-12,62.381,62.623,61.873,61.985,2717246,0
2012-10-15,62.065,62.596,62.02,62.398,2800128,0
2012-10-16,62.251,63.085,62.15,62.844,3205501,0
2012-10-17,63.027,63.13,62.683,63.001,3389247,0
2012-10-18,63.019,63.506,62.844,63.277,3494536,0
2012-10-19,62.777,63.148,61.815,62.15,6363272,0
2012-10-22,61.927,62.002,61.049,61.515,7540929,0
2012-10-23,62.93,63.732,62.544,63.378,9550502,0
2012-10-24,63.585,63.662,62.743,62.853,4530145,0
2012-10-25,63.102,63.13,62.648,62.923,3583098,0
2012-10-26,63.085,63.239,62.535,62.767,3541696,0
2012-10-31,63.138,63.698,62.751,62.966,3492225,0
2012-11-01,63.077,63.715,62.792,63.524,4280131,0
2012-11-02,63.808,64.038,63.085,63.165,3674647,0
2012-11-05,63.223,63.285,62.949,63.138,3853849,0
2012-11-06,63.327,63.765,62.923,63.239,4458343,0
2012-11-07,63.456,63.456,62.15,62.751,4497644,0
2012-11-08,62.372,63.094,62.323,62.398,4298573,0
2012-11-09,62.115,62.639,61.839,62.107,4196469,0
2012-11-12,62.097,62.435,61.78,62.15,2134946,0
2012-11-13,61.806,62.485,61.735,61.773,2552611,0
2012-11-14,61.744,62.02,60.239,60.431,4696536,0
2012-11-15,60.663,61.003,60.282,60.95,4814597,0
2012-11-16,61.395,61.395,60.421,60.681,5320029,0
2012-11-19,61.272,61.913,60.95,61.913,4761430,0
2012-11-20,61.766,61.948,61.451,61.826,3722840,0
2012-11-21,61.931,62.128,61.728,61.877,2489035,0
2012-11-23,61.981,62.466,61.858,62.38,1839899,0
2012-11-26,62.535,62.926,62.249,62.9,3962869,0
2012-11-27,62.976,63.135,62.493,62.535,2718353,0
2012-11-28,62.414,63.038,62.191,63.014,2911424,0
2012-11-29,63.264,63.986,63.236,63.749,5133741,0
2012-11-30,63.653,63.699,62.996,63.359,4063899,0
2012-12-03,63.699,63.699,62.572,62.63,3120126,0
2012-12-04,62.649,63.585,62.363,63.301,4422638,0
2012-12-05,63.394,63.853,62.996,63.699,3710996,0
2012-12-06,63.749,63.986,62.952,63.201,4926219,0
2012-12-07,63.34,63.681,63.047,63.412,4728753,0
2012-12-10,63.366,64.088,63.34,63.853,3483035,0
2012-12-11,63.896,64.358,63.56,63.921,3487052,0
2012-12-12,64.018,64.172,63.552,63.635,3172539,0
2012-12-13,63.699,63.992,63.282,63.569,3177434,0
2012-12-14,63.472,63.749,63.023,63.135,3317169,0
2012-12-17,63.394,63.611,63.229,63.577,3404507,0
2012-12-18,63.532,65.05,63.264,65.043,7370133,0
2012-12-19,65.275,66.037,65.093,65.526,7136144,0
2012-12-20,65.344,65.483,64.682,65.108,4190568,0
2012-12-21,64.652,65.043,64.376,64.858,6426148,0
2012-12-24,64.775,64.936,64.469,64.682,1674673,0
2012-12-26,64.692,64.858,64.172,64.358,2211994,0
2012-12-27,64.269,64.399,63.438,64.052,3871417,0
2012-12-28,63.741,64.088,63.099,63.116,2999444,0
2012-12-31,63.09,63.986,62.9,63.896,5423231,0
2013-01-02,65.076,66.132,65.016,66.132,5551462,0
2013-01-03,66.08,66.315,65.847,66.194,5226675,0
2013-01-04,66.305,66.697,66.219,66.358,3037041,0
2013-01-07,66.254,66.462,66.055,66.166,3410711,0
2013-01-08,66.002,66.237,65.699,65.985,3063950,0
2013-01-09,66.123,66.818,66.08,66.73,3604608,0
2013-01-10,66.87,67.788,66.73,67.77,5495567,0
2013-01-11,67.908,67.972,67.398,67.527,2682077,0
2013-01-14,68.264,69.174,68.065,68.67,8371852,0
2013-01-15,68.239,68.809,68.101,68.75,4110315,0
2013-01-16,68.507,69.08,68.465,69.035,3483177,0
2013-01-17,69.164,69.375,68.985,69.147,3550432,0
2013-01-18,69.286,69.601,68.734,69.545,6753078,0
2013-01-22,69.286,69.927,69.245,69.92,3819392,0
2013-01-23,69.641,70.094,69.52,69.626,3495680,0
2013-01-24,70.162,71.488,70.023,71.186,7424490,0
2013-01-25,71.401,71.725,70.924,71.455,4859809,0
2013-01-28,71.601,71.716,70.942,71.505,3559714,0
2013-01-29,71.428,71.496,71.098,71.245,4641420,0
2013-01-30,71.011,71.211,70.371,70.397,4474458,0
2013-01-31,69.114,70.049,68.68,68.715,10965763,0
2013-02-01,68.637,69.332,68.465,69.304,6024951,0
2013-02-04,68.992,69.545,68.905,69.252,4701110,0
2013-02-05,69.536,70.162,69.367,70.023,3916661,0
2013-02-06,69.675,70.162,69.573,70.12,4308054,0
2013-02-07,70.077,70.9,69.91,70.891,5310585,0
2013-02-08,70.848,71.471,70.77,71.393,4391011,0
2013-02-11,71.159,71.698,71.159,71.662,3535352,0
2013-02-12,71.992,71.999,71.264,71.332,4548336,0
2013-02-13,71.446,71.662,71.401,71.496,3379231,0
2013-02-14,71.228,71.782,70.968,71.662,4340353,0
2013-02-15,72.052,72.892,71.746,72.348,5749885,0
2013-02-19,72.363,73.551,72.348,73.456,6280746,0
2013-02-20,73.352,73.395,72.63,72.63,5142171,0
2013-02-21,72.387,72.589,71.831,72.125,5758138,0
2013-02-22,72.458,72.63,72.178,72.415,2742546,0
2013-02-25,72.71,73.051,71.541,71.541,4577970,0
2013-02-26,71.879,72.037,71.165,71.541,4360210,0
2013-02-27,71.455,72.546,71.401,72.319,4599167,0
2013-02-28,72.458,72.64,72.16,72.16,4289239,0
2013-03-01,72.075,72.458,71.839,72.353,3119882,0
2013-03-04,72.337,72.423,71.944,72.405,3136759,0
2013-03-05,72.667,73.742,72.571,73.4,4101955,0
2013-03-06,73.793,73.986,73.522,73.714,3690132,0
2013-03-07,73.724,73.907,73.323,73.601,2757223,0
2013-03-08,73.952,73.995,73.549,73.724,2550842,0
2013-03-11,73.629,74.169,73.629,73.934,3201124,0
2013-03-12,74.038,74.169,73.445,73.802,2867769,0
2013-03-13,73.802,74.492,73.759,74.369,3305045,0
2013-03-14,74.404,74.824,74.369,74.762,3911235,0
2013-03-15,74.345,74.789,74.196,74.622,5749528,0
2013-03-18,74.047,74.753,73.855,74.588,3864715,0
2013-03-19,74.701,74.954,74.055,74.282,4169409,0
2013-03-20,73.489,74.178,73.192,73.367,6053664,0
2013-03-21,73.156,73.47,72.178,72.468,6672204,0
2013-03-22,72.729,74.092,72.702,74.001,5347524,0
2013-03-25,74.196,74.238,73.435,73.873,4673386,0
2013-03-26,74.083,74.282,73.793,74.247,3647890,0
2013-03-27,74.074,74.683,73.907,74.588,2991857,0
2013-03-28,74.353,75.024,74.222,74.998,4007795,0
2013-04-01,74.921,75.042,73.629,73.75,3390371,0
2013-04-02,73.295,73.645,73.034,73.268,4733788,0
2013-04-03,73.349,73.408,72.564,72.753,4594214,0
2013-04-04,72.87,73.217,72.702,73.051,3127605,0
2013-04-05,72.3,73.025,71.879,72.937,3472205,0
2013-04-08,72.947,73.077,72.337,72.667,3502561,0
2013-04-09,72.903,73.182,72.44,72.947,3624511,0
2013-04-10,73.103,74.055,73.051,73.829,3948826,0
2013-04-11,73.916,74.02,73.489,73.62,4338958,0
2013-04-12,73.47,73.671,73.236,73.461,2854833,0
2013-04-15,73.314,73.418,71.916,71.952,4217435,0
2013-04-16,72.432,72.667,72.027,72.658,2710300,0
2013-04-17,72.37,72.468,71.673,72.047,3568204,0
2013-04-18,72.449,72.63,71.549,71.916,4797719,0
2013-04-19,72.187,72.842,71.952,72.458,3567914,0
2013-04-22,72.476,72.842,71.803,72.693,3906065,0
2013-04-23,72.798,73.33,72.476,73.113,4271400,0
2013-04-24,73.165,73.287,72.571,72.903,5025552,0
2013-04-25,73.82,74.981,73.499,74.579,5526684,0
2013-04-26,74.527,75.068,74.327,74.831,3742063,0
2013-04-29,74.884,75.488,74.736,75.322,3436928,0
2013-04-30,75.426,75.426,74.745,74.947,4922387,0
2013-05-01,74.929,74.998,73.907,74.055,3863354,0
2013-05-02,74.065,74.605,74.038,74.501,4085087,0
2013-05-03,75.024,75.504,74.911,75.165,3976269,0
2013-05-06,75.198,76.44,75.145,75.995,3732744,0
2013-05-07,76.333,77.662,76.23,77.408,5559325,0
2013-05-08,77.174,78.54,76.692,77.731,7226155,0
2013-05-09,77.81,78.251,77.398,77.572,5615207,0
2013-05-10,77.511,78.101,77.466,77.67,2963132,0
2013-05-13,77.493,77.704,77.194,77.407,2113997,0
2013-05-14,77.598,78.003,77.511,77.724,3678313,0
2013-05-15,77.67,77.978,77.459,77.899,4020042,0
2013-05-16,77.714,77.942,77.108,77.24,3543740,0
2013-05-17,77.334,78.022,77.257,77.988,3913439,0
2013-05-20,77.916,78.119,77.678,77.856,3003032,0
2013-05-21,77.856,78.62,77.819,78.056,3306623,0
2013-05-22,78.012,78.726,77.169,77.493,4767615,0
2013-05-23,77.02,77.201,76.492,76.765,5865906,0
2013-05-24,76.246,76.402,75.946,76.342,4080161,0
2013-05-28,76.694,76.929,75.937,76.27,4767162,0
2013-05-29,75.92,76.148,75.664,75.91,3760493,0
2013-05-30,75.974,76.289,75.885,75.928,3278532,0
2013-05-31,75.894,76.295,75.496,75.523,4644879,0
2013-06-03,75.498,75.983,75.277,75.833,4763024,0
2013-06-04,75.833,76.352,75.419,75.578,3929555,0
2013-06-05,75.411,75.533,74.452,74.699,4727144,0
2013-06-06,74.478,74.777,74.03,74.522,4456925,0
2013-06-07,74.919,76.051,74.822,75.937,4813286,0
2013-06-10,76.088,76.115,75.56,75.92,2391225,0
2013-06-11,75.383,75.833,75.174,75.305,2819050,0
2013-06-12,75.805,75.983,74.856,75.183,3151858,0
2013-06-13,75.183,76.033,74.829,75.892,2595420,0
2013-06-14,75.815,76.323,75.251,75.533,2849768,0
2013-06-17,76,76.315,75.578,76.088,3638288,0
2013-06-18,76.315,77.211,76.289,76.868,3317244,0
2013-06-19,76.948,77.071,75.885,75.937,3442762,0
2013-06-20,75.454,75.472,74.189,74.636,4793904,0
2013-06-21,75.251,75.49,74.654,75.093,5320260,0
2013-06-24,74.714,75.868,74.47,74.971,3949297,0
2013-06-25,75.454,75.647,74.987,75.367,3030467,0
2013-06-26,75.885,76.421,75.796,75.983,2607685,0
2013-06-27,76.509,76.755,76.157,76.572,3415168,0
2013-06-28,76.464,76.896,76.024,76.033,3721150,0
2013-07-01,76.421,77.071,76.377,76.534,2907760,0
2013-07-02,76.387,76.912,75.85,76.148,2420359,0
2013-07-03,75.91,76.033,75.472,75.752,1391307,0
2013-07-05,76.21,77.125,76.166,76.966,2272422,0
2013-07-08,77.371,78.056,77.24,77.678,3244340,0
2013-07-09,77.933,80.041,77.933,78.893,6432100,0
2013-07-10,78.803,80.035,78.62,79.34,4146163,0
2013-07-11,80.228,80.694,80.06,80.405,3920172,0
2013-07-12,76.132,76.929,75.164,75.718,17442930,0
2013-07-15,75.286,75.885,75.128,75.154,7045090,0
2013-07-16,75.174,75.664,74.953,75.595,4722855,0
2013-07-17,75.983,76.307,75.833,76.184,3623350,0
2013-07-18,76.246,77.643,76.157,77.24,5405567,0
2013-07-19,77.291,77.45,76.835,77.44,3611828,0
2013-07-22,77.211,77.485,76.854,77.028,3350848,0
2013-07-23,77.116,77.371,76.184,76.939,3573102,0
2013-07-24,77.24,77.423,76.402,76.474,4231498,0
2013-07-25,76.412,76.657,75.876,76.342,3628759,0
2013-07-26,76,76.59,75.833,76.483,3208938,0
2013-07-29,76.27,76.534,76.166,76.323,3168695,0
2013-07-30,76.431,76.684,75.876,75.974,3629855,0
2013-07-31,75.946,77.053,75.946,76.315,3851539,0
2013-08-01,76.816,77.8,76.806,77.407,3357279,0
2013-08-02,77.062,77.362,76.835,77.301,2564742,0
2013-08-05,77.045,77.608,77.02,77.248,2373141,0
2013-08-06,77.211,77.978,77.134,77.327,3071698,0
2013-08-07,77.089,77.353,76.806,77.266,2320160,0
2013-08-08,77.493,77.793,77.202,77.476,2308008,0
2013-08-09,77.476,77.617,76.985,77.202,2079230,0
2013-08-12,76.912,77.309,76.845,77.169,2457770,0
2013-08-13,77.248,77.371,76.816,77.117,2712491,0
2013-08-14,76.912,77.186,76.79,76.888,2770036,0
2013-08-15,76.408,76.436,75.613,76.118,5393415,0
2013-08-16,76.01,76.587,76.002,76.195,3187916,0
2013-08-19,75.985,76.373,75.921,76.225,3029362,0
2013-08-20,76.242,76.816,76.072,76.418,2490517,0
2013-08-21,76.383,76.683,76.062,76.232,4720162,0
2013-08-22,76.242,77.304,76.142,77.002,3244379,0
2013-08-23,76.967,77.427,76.922,77.188,2043523,0
2013-08-26,77.172,77.869,77.172,77.214,2504936,0
2013-08-27,76.569,76.656,75.797,76.01,3867975,0
2013-08-28,75.985,76.225,75.788,75.834,2218477,0
2013-08-29,75.692,76.656,75.568,75.894,1774962,0
2013-08-30,75.939,76.092,75.425,75.779,2791379,0
2013-09-03,76.357,76.595,75.887,76.118,2266343,0
2013-09-04,76.215,77.038,76.046,76.639,2471235,0
2013-09-05,76.631,77.269,76.551,76.868,1617889,0
2013-09-06,77.091,77.375,76.205,76.826,2102187,0
2013-09-09,76.967,77.277,76.896,77.153,2370569,0
2013-09-10,77.55,78.101,77.444,77.986,3193670,0
2013-09-11,78.002,78.73,77.862,78.588,3121320,0
2013-09-12,78.681,79.05,78.368,78.445,2470844,0
2013-09-13,78.607,78.798,78.312,78.509,1753969,0
2013-09-16,79.623,80.056,79.269,79.331,3942707,0
2013-09-17,79.356,79.871,79.031,79.598,2660644,0
2013-09-18,79.686,80.668,79.472,80.554,4539000,0
2013-09-19,80.535,81.508,80.411,81.2,3547014,0
2013-09-20,81.219,81.571,80.962,81.067,6009151,0
2013-09-23,80.962,81.103,80.013,80.837,3646792,0
2013-09-24,80.756,81.458,80.614,80.811,3310246,0
2013-09-25,80.747,81.058,80.28,80.581,2873134,0
2013-09-26,80.738,81.287,80.642,81.287,3088126,0
2013-09-27,81.021,81.2,80.357,80.801,2699594,0
2013-09-30,80.304,81.352,80.092,80.906,2751745,0
2013-10-01,80.962,81.333,80.906,81.287,2033821,0
2013-10-02,80.811,80.979,80.421,80.829,2889858,0
2013-10-03,80.66,80.714,79.518,79.781,3577640,0
2013-10-04,79.836,80.65,79.375,80.581,2545303,0
2013-10-07,79.88,80.171,79.278,79.721,1928419,0
2013-10-08,79.588,79.836,78.721,78.746,2427090,0
2013-10-09,78.967,79.031,78.321,78.54,2772838,0
2013-10-10,79.145,79.978,78.73,79.942,2869458,0
2013-10-11,79.88,80.404,79.88,80.376,2061913,0
2013-10-14,79.996,80.295,79.827,80.013,2578415,0
2013-10-15,80.031,81.077,79.854,79.942,3551004,0
2013-10-16,80.189,80.996,80.139,80.872,2944662,0
2013-10-17,80.783,81.475,80.606,81.394,2207753,0
2013-10-18,81.739,82.36,81.412,82.351,3578857,0
2013-10-21,82.439,83.181,82.289,83.04,4267448,0
2013-10-22,83.201,83.979,82.925,83.033,3389019,0
2013-10-23,82.809,83.262,82.543,83.191,2997691,0
2013-10-24,83.493,84.474,83.395,83.671,5426499,0
2013-10-25,85.6,85.89,83.377,84.662,5876373,0
2013-10-28,84.521,87.468,84.521,86.574,6693158,0
2013-10-29,86.618,87.142,85.585,87.054,7287543,0
2013-10-30,86.999,87.476,86.788,87.027,4489218,0
2013-10-31,86.645,87.655,86.194,86.989,4758190,0
2013-11-01,87.027,87.505,86.557,86.971,3325331,0
2013-11-04,87.461,88.462,87.344,88.444,3399299,0
2013-11-05,87.982,89.143,87.673,88.815,4418726,0
2013-11-06,88.824,89.072,87.468,87.752,4617130,0
2013-11-07,88.122,88.486,87.246,87.3,3345430,0
2013-11-08,87.203,88.435,87.196,88.212,4388558,0
2013-11-11,88.113,88.37,87.742,87.913,4759630,0
2013-11-12,87.609,88.62,87.451,88.389,4008999,0
2013-11-13,87.875,89.483,87.798,89.466,4362218,0
2013-11-14,89.782,90.493,89.332,89.959,6831924,0
2013-11-15,90.077,90.32,89.406,89.932,4583372,0
2013-11-18,90.174,90.652,89.959,90.24,2752684,0
2013-11-19,90.148,90.311,89.541,89.735,2746689,0
2013-11-20,89.845,89.932,89.193,89.21,2388845,0
2013-11-21,89.416,90.231,89.276,90.104,2539513,0
2013-11-22,90.384,90.869,89.862,90.859,2260819,0
2013-11-25,91.052,91.077,90.148,90.184,2490831,0
2013-11-26,90.276,91.188,90.276,91.131,4486566,0
2013-11-27,91.141,91.615,90.889,91.359,2109703,0
2013-11-29,91.506,91.811,91.205,91.212,1438522,0
2013-12-02,90.996,91.689,90.986,91.168,2622955,0
2013-12-03,91.278,91.58,90.428,90.788,2918302,0
2013-12-04,90.761,91.085,89.763,90.624,2524620,0
2013-12-05,90.403,90.942,90.403,90.542,2503958,0
2013-12-06,91.212,91.708,90.824,91.259,4182103,0
2013-12-09,91.794,91.811,90.85,91.178,2663887,0
2013-12-10,91.006,91.24,90.483,90.634,2468440,0
2013-12-11,90.831,90.942,89.693,89.869,3378389,0
2013-12-12,89.772,90.428,89.772,89.941,2585122,0
2013-12-13,90.03,90.669,89.675,90.328,3044559,0
2013-12-16,90.551,91.23,90.542,90.986,3508281,0
2013-12-17,91.121,91.415,90.596,90.859,3584642,0
2013-12-18,90.986,91.811,90.202,91.765,4742279,0
2013-12-19,91.534,91.988,91.23,91.932,2815620,0
2013-12-20,91.978,93.162,91.775,92.06,9387135,0
2013-12-23,92.472,92.722,92.161,92.622,2419351,0
2013-12-24,92.779,93.113,92.582,93.078,1015152,0
2013-12-26,92.982,93.47,92.695,93.264,2367467,0
2013-12-27,93.545,93.619,93.182,93.303,3853746,0
2013-12-30,93.507,93.601,93.191,93.488,1660916,0
2013-12-31,93.507,93.873,93.264,93.61,1996098,0
2014-01-02,93.226,93.479,91.615,92.051,3142319,0
2014-01-03,92.189,92.602,91.821,91.849,4174780,0
2014-01-06,92.236,92.355,90.194,90.652,4360312,0
2014-01-07,90.732,91.68,90.696,90.942,3800107,0
2014-01-08,90.976,91.121,90.357,90.869,3394593,0
2014-01-09,91.111,91.359,90.463,90.976,2639830,0
2014-01-10,91.111,91.453,90.284,91.341,3927794,0
2014-01-13,90.551,91.35,89.124,89.298,3939743,0
2014-01-14,89.416,89.978,88.765,89.923,4063413,0
2014-01-15,90.184,90.384,89.726,90.03,2275921,0
2014-01-16,89.79,90.049,89.184,89.531,2922532,0
2014-01-17,86.878,89.368,86.423,89.016,11378359,0
2014-01-21,89.503,89.618,86.905,87.822,6492848,0
2014-01-22,88.438,88.526,87.76,88.197,3629963,0
2014-01-23,87.555,87.796,86.964,87.26,4775844,0
2014-01-24,86.939,87.038,85.78,85.827,5898106,0
2014-01-27,85.656,86.085,84.651,84.795,5582670,0
2014-01-28,84.918,85.361,84.795,85.361,4356905,0
2014-01-29,85.103,85.532,84.598,84.934,5111864,0
2014-01-30,86.173,86.423,85.22,85.336,4500822,0
2014-01-31,84.169,85.504,83.768,84.847,4582552,0
2014-02-03,84.729,85.462,83.322,83.412,6115451,0
2014-02-04,83.873,83.956,83.028,83.652,3970210,0
2014-02-05,83.615,84.045,83.303,83.536,5158091,0
2014-02-06,83.883,84.579,83.759,84.41,4709066,0
2014-02-07,84.91,85.177,84.257,84.971,3253257,0
2014-02-10,84.863,85.052,84.16,84.401,4752071,0
2014-02-11,84.383,85.951,84.383,85.675,3664129,0
2014-02-12,85.666,86.21,85.417,85.56,2773807,0
2014-02-13,85.255,86.191,85.034,86.03,2667490,0
2014-02-14,85.934,86.753,85.79,86.638,3713111,0
2014-02-18,86.557,87.233,85.693,85.969,3410401,0
2014-02-19,85.56,85.862,84.669,84.801,4989304,0
2014-02-20,85.105,86.352,84.452,85.843,5471844,0
2014-02-21,86.093,86.795,85.95,86.237,3814481,0
2014-02-24,86.327,87.037,86.067,86.093,3078870,0
2014-02-25,86.129,86.309,85.467,85.643,3668255,0
2014-02-26,85.69,86.003,85.161,85.422,3249482,0
2014-02-27,85.305,85.816,85.153,85.735,2988598,0
2014-02-28,85.615,86.443,85.287,85.933,4567340,0
2014-03-03,85.356,85.96,85.07,85.942,3358493,0
2014-03-04,86.543,87.215,86.525,87.019,3690023,0
2014-03-05,87.037,87.376,86.854,87.106,2724790,0
2014-03-06,87.367,87.926,87.18,87.807,3598838,0
2014-03-07,88.167,88.65,87.934,88.129,3055217,0
2014-03-10,88.111,88.605,87.934,88.597,2931265,0
2014-03-11,88.831,88.894,88.042,88.211,2879230,0
2014-03-12,87.934,88.463,87.473,88.399,2925875,0
2014-03-13,88.67,88.766,86.66,87.124,5315557,0
2014-03-14,87.106,87.241,86.211,86.382,4602230,0
2014-03-17,86.854,87.348,86.813,87.028,2374438,0
2014-03-18,86.903,87.772,86.903,87.404,2254737,0
2014-03-19,87.52,87.926,86.479,86.989,2798572,0
2014-03-20,86.844,86.989,86.336,86.955,2163966,0
2014-03-21,87.528,87.977,86.71,86.911,4796372,0
2014-03-24,87.096,87.449,86.434,87.339,3900662,0
2014-03-25,87.574,87.943,87.324,87.618,2572606,0
2014-03-26,87.934,88.147,86.785,86.813,3625651,0
2014-03-27,86.903,87.115,86.362,87.079,3181260,0
2014-03-28,87.171,87.735,87.106,87.339,2158916,0
2014-03-31,87.565,87.717,87.106,87.376,2672054,0
2014-04-01,87.691,87.753,87.115,87.339,2844474,0
2014-04-02,87.449,88.157,87.394,87.907,3474315,0
2014-04-03,87.995,88.67,87.917,88.399,2432535,0
2014-04-04,88.732,89.197,87.698,88.022,3297142,0
2014-04-07,88.245,88.32,87.339,87.358,3231177,0
2014-04-08,87.134,87.763,86.874,87.413,3694950,0
2014-04-09,87.493,88.032,87.18,87.8,3326482,0
2014-04-10,87.887,88.052,86.525,86.703,4416607,0
2014-04-11,86.516,86.945,86.309,86.382,3231325,0
2014-04-14,86.903,87.115,85.903,86.218,3543774,0
2014-04-15,86.487,86.66,85.643,85.942,7256596,0
2014-04-16,86.497,87.367,86.048,87.348,4052881,0
2014-04-17,87.079,88.042,86.854,87.934,3634830,0
2014-04-21,88.12,88.812,87.86,88.741,2964974,0
2014-04-22,88.963,89.18,88.65,88.831,2403327,0
2014-04-23,88.821,89.591,88.632,89.045,3491491,0
2014-04-24,88.92,89.541,88.38,88.505,3976932,0
2014-04-25,88.237,88.597,87.215,87.394,3019053,0
2014-04-28,87.753,88.354,87.43,88.167,3775254,0
2014-04-29,88.219,88.57,87.878,87.943,3124010,0
2014-04-30,88.085,88.65,87.86,88.38,2838031,0
2014-05-01,88.38,88.472,87.8,88.032,2656448,0
2014-05-02,87.951,88.992,87.951,88.437,2541627,0
2014-05-05,88.177,88.195,87.574,87.887,2663818,0
2014-05-06,87.547,87.87,87.339,87.376,2091016,0
2014-05-07,87.763,88.722,87.574,88.678,2143177,0
2014-05-08,88.65,89.233,88.515,88.821,2503674,0
2014-05-09,88.894,89.718,88.713,89.512,2608415,0
2014-05-12,89.726,91.077,89.675,91.077,3188859,0
2014-05-13,91.296,92.161,91.212,91.988,4109807,0
2014-05-14,91.875,91.875,91.006,91.562,3801007,0
2014-05-15,91.534,91.775,90.506,90.732,4877992,0
2014-05-16,90.879,91.589,90.752,91.526,2522298,0
2014-05-19,91.278,91.784,91.269,91.58,1611468,0
2014-05-20,91.526,91.756,90.515,90.796,2313958,0
2014-05-21,90.942,91.922,90.942,91.895,2233763,0
2014-05-22,91.802,91.932,91.526,91.83,2564864,0
2014-05-23,91.811,92.982,91.738,92.789,2067726,0
2014-05-27,93.001,93.47,92.972,93.191,2195007,0
2014-05-28,93.462,93.712,93.254,93.404,2066196,0
2014-05-29,93.863,94.098,93.424,93.985,2093308,0
2014-05-30,93.928,94.069,93.666,93.816,2909292,0
2014-06-02,94.05,94.21,93.565,94.005,3226419,0
2014-06-03,93.844,94.078,93.104,93.424,2567743,0
2014-06-04,93.385,93.488,92.668,93.011,3124520,0
2014-06-05,93.331,93.601,93.011,93.583,2784461,0
2014-06-06,93.686,93.786,93.424,93.555,2329378,0
2014-06-09,93.394,93.956,93.34,93.479,3541817,0
2014-06-10,93.172,93.347,92.668,92.954,2854344,0
2014-06-11,92.649,93.07,92.391,92.573,2331651,0
2014-06-12,92.52,92.602,91.077,91.121,3450834,0
2014-06-13,91.212,91.689,91.043,91.249,2150421,0
2014-06-16,91.131,91.516,90.796,91.387,2128065,0
2014-06-17,91.23,91.859,90.788,91.784,2278338,0
2014-06-18,92.676,93.02,91.859,92.842,4941403,0
2014-06-19,92.771,93.011,92.246,92.452,2390724,0
2014-06-20,92.501,92.881,92.425,92.573,3536200,0
2014-06-23,92.742,92.928,91.811,92.538,1957834,0
2014-06-24,92.226,92.842,91.868,91.885,1865567,0
2014-06-25,91.839,92.64,91.689,92.492,1744384,0
2014-06-26,92.385,92.808,91.802,92.702,1724902,0
2014-06-27,92.632,92.946,92.391,92.771,2624243,0
2014-06-30,92.632,92.928,92.236,92.722,2291179,0
2014-07-01,93.394,93.488,92.712,92.9,1657107,0
2014-07-02,92.761,93.525,92.761,93.525,2408094,0
2014-07-03,93.666,93.889,93.525,93.816,1405246,0
2014-07-07,93.873,93.881,92.991,93.254,1882446,0
2014-07-08,93.143,93.143,92.18,92.946,2545699,0
2014-07-09,93.283,93.323,92.592,93.02,1316296,0
2014-07-10,92.266,92.529,92.07,92.199,1768517,0
2014-07-11,92.217,92.946,92.161,92.602,1726240,0
2014-07-14,92.946,93.656,92.891,93.444,2275127,0
2014-07-15,93.462,94.277,93.244,94.2,2437739,0
2014-07-16,94.352,94.907,94.163,94.418,2556832,0
2014-07-17,93.908,94.145,92.602,92.712,3147254,0
2014-07-18,93.03,93.758,92.891,93.758,2151997,0
2014-07-21,93.525,94.371,93.394,93.985,1956182,0
2014-07-22,94.229,94.86,94.127,94.381,1629316,0
2014-07-23,94.427,94.651,94.173,94.249,1260247,0
2014-07-24,94.117,94.446,93.786,94.013,1411033,0
2014-07-25,93.702,94.163,93.434,93.535,1320438,0
2014-07-28,93.404,93.434,92.127,92.722,2791239,0
2014-07-29,90.095,90.095,89.283,89.291,9863877,0
2014-07-30,89.643,90.104,88.687,89.732,4372313,0
2014-07-31,88.894,89.291,87.629,87.692,4266385,0
2014-08-01,87.314,87.963,86.816,87.639,3704221,0
2014-08-04,87.836,88.162,87.069,87.774,3194661,0
2014-08-05,87.483,88.064,86.824,87.169,3291866,0
2014-08-06,86.554,86.707,86.011,86.463,4470015,0
2014-08-07,86.537,87.069,85.732,85.851,4184044,0
2014-08-08,86.121,86.753,85.688,86.654,3820572,0
2014-08-11,87.053,87.22,86.698,86.773,3289677,0
2014-08-12,86.773,87.375,86.698,87.077,2609410,0
2014-08-13,87.204,87.656,87.069,87.268,3244448,0
2014-08-14,87.567,87.595,87.06,87.376,2502739,0
2014-08-15,88.003,88.248,87.367,88.086,5297869,0
2014-08-18,88.494,88.942,88.376,88.787,3203036,0
2014-08-19,89.196,89.641,88.95,89.378,2902801,0
2014-08-20,89.259,90.116,89.259,89.861,2891383,0
2014-08-21,89.913,90.186,89.406,89.505,2651368,0
2014-08-22,89.416,89.578,88.704,88.924,2825366,0
2014-08-25,89.387,89.416,88.877,89.041,1963179,0
2014-08-26,89.06,89.104,88.569,88.605,2257500,0
2014-08-27,88.577,88.859,88.212,88.569,2959106,0
2014-08-28,88.212,88.704,88.169,88.621,2139955,0
2014-08-29,88.914,89.07,88.323,88.523,2571799,0
2014-09-02,88.797,89.396,88.678,89.085,3604262,0
2014-09-03,89.205,89.57,88.905,89.104,2162814,0
2014-09-04,89.094,90.106,89.07,89.56,3686503,0
2014-09-05,89.543,89.96,89.187,89.913,2369566,0
2014-09-08,89.74,89.997,89.259,89.514,2374177,0
2014-09-09,89.378,89.442,88.678,88.868,2878795,0
2014-09-10,88.732,88.95,88.45,88.787,1948868,0
2014-09-11,88.131,89.396,88.131,89.077,2296576,0
2014-09-12,89.221,89.505,88.942,89.178,2914747,0
2014-09-15,89.16,89.16,88.359,88.787,2524726,0
2014-09-16,89.221,89.505,88.587,89.094,3067340,0
2014-09-17,89.851,90.84,89.723,90.397,4173339,0
2014-09-18,90.568,90.933,90.478,90.614,2570229,0
2014-09-19,90.986,91.306,90.441,90.441,4289760,0
2014-09-22,90.186,90.27,89.132,89.259,3237761,0
2014-09-23,89.16,89.523,88.45,88.513,3998492,0
2014-09-24,88.366,89.323,88.349,89.205,3216289,0
2014-09-25,89.094,89.094,87.778,87.796,3639296,0
2014-09-26,88.149,88.823,87.796,88.66,2659021,0
2014-09-29,87.985,88.577,87.805,88.533,2794731,0
2014-09-30,88.523,90.006,88.45,89.396,4709897,0
2014-10-01,89.533,89.57,87.995,88.149,3832713,0
2014-10-02,88.248,88.569,87.475,88.349,3903013,0
2014-10-03,88.839,90.106,88.749,89.851,3612016,0
2014-10-06,90.286,90.879,89.505,89.641,2746403,0
2014-10-07,89.104,89.104,87.687,87.703,3257719,0
2014-10-08,87.976,89.313,87.358,89.259,3577288,0
2014-10-09,89.348,89.348,87.651,87.796,3408709,0
2014-10-10,87.722,88.423,86.958,87.111,3953709,0
2014-10-13,87.187,87.83,86.059,86.103,3402945,0
2014-10-14,86.686,87.822,86.459,87.131,3610051,0
2014-10-15,86.422,88.069,85.54,87.722,5347958,0
2014-10-16,86.847,87.932,86.422,86.974,5742241,0
2014-10-17,87.677,88.713,87.505,88.46,3977862,0
2014-10-20,88.103,89.205,88.103,89.205,3314763,0
2014-10-21,89.942,91.784,89.759,91.634,3990976,0
2014-10-22,91.615,91.634,90.049,90.097,3919682,0
2014-10-23,90.976,92.078,90.976,91.387,4582819,0
2014-10-24,93.619,93.889,91.316,91.487,4672524,0
2014-10-27,91.434,93.133,91.15,93.001,4588063,0
2014-10-28,93.235,93.676,93.06,93.583,3881753,0
2014-10-29,93.61,94.088,92.318,93.34,3001039,0
2014-10-30,92.779,94.41,92.685,93.937,3320514,0
2014-10-31,95.124,96.255,95.097,95.414,6018017,0
2014-11-03,95.414,96.139,95.186,96.072,3949803,0
2014-11-04,96.148,98.234,96.139,97.389,5252656,0
2014-11-05,98.175,98.303,97.162,97.81,3435500,0
2014-11-06,98.025,98.589,97.605,98.5,3287935,0
2014-11-07,98.678,98.756,98.015,98.54,3487882,0
2014-11-10,98.54,99.411,98.165,99.173,3997370,0
2014-11-11,99.362,99.51,98.579,98.915,3020216,0
2014-11-12,98.628,98.895,98.006,98.776,3923868,0
2014-11-13,99.402,99.63,97.182,98.648,6469475,0
2014-11-14,98.756,98.806,97.439,97.761,4891065,0
2014-11-17,97.683,97.898,97.24,97.439,3188917,0
2014-11-18,97.751,97.84,96.987,97.046,3672267,0
2014-11-19,96.852,97.182,96.438,96.678,3957173,0
2014-11-20,96.399,98.244,96.227,97.644,7638181,0
2014-11-21,98.52,99.342,98.076,98.254,4160058,0
2014-11-24,98.53,98.806,98.146,98.165,2938396,0
2014-11-25,98.136,98.559,97.879,98.025,2989562,0
2014-11-26,98.035,98.293,97.654,97.898,1949366,0
2014-11-28,99.95,101.65,99.58,100.59,4358587,0
2014-12-01,100.79,101.87,99.82,100.46,5265728,0
2014-12-02,100.98,101.71,100.71,101.05,3664813,0
2014-12-03,101.37,101.77,100.96,101.48,3748929,0
2014-12-04,101.3,101.37,100.37,101.07,2629179,0
2014-12-05,101.22,101.8,101.01,101.56,2089961,0
2014-12-08,101.42,101.66,100.68,100.87,3372558,0
2014-12-09,100.01,100.75,99.411,100.7,3232784,0
2014-12-10,100.85,101.79,100.06,100.73,4896074,0
2014-12-11,101.07,102.11,100.79,101.26,3906235,0
2014-12-12,101,101.77,100.62,100.67,4605518,0
2014-12-15,100.83,102.05,100.73,101.36,4675435,0
2014-12-16,100.92,101.95,100.5,100.5,5338048,0
2014-12-17,99.57,99.76,97.439,99.342,7104951,0
2014-12-18,100.4,101.66,100.03,101.51,4115111,0
2014-12-19,101.31,102.5,101.01,101.54,6098534,0
2014-12-22,101.92,102.51,101.59,102.51,2575710,0
2014-12-23,102.59,103.51,102.59,102.9,2914673,0
2014-12-24,103.28,103.48,102.87,102.87,1402511,0
2014-12-26,102.89,103.02,102.32,102.44,1409241,0
2014-12-29,102.3,103.09,102.03,102.9,1925068,0
2014-12-30,102.76,103.34,102.27,102.64,2563557,0
2014-12-31,102.9,103.13,101.63,101.72,1523232,0
2015-01-02,101.82,102.18,100.11,101.02,2915108,0
2015-01-05,100.66,100.66,98.786,98.985,3848772,0
2015-01-06,98.985,99.64,97.478,98.362,4168166,0
2015-01-07,99.074,99.55,98.47,99.253,2130190,0
2015-01-08,100.02,101.26,100.02,101.05,3145969,0
2015-01-09,101.07,101.28,99.87,100.29,2251119,0
2015-01-12,100.59,101.23,99.85,100.32,2401865,0
2015-01-13,101.12,102.38,100.14,100.77,3536343,0
2015-01-14,99.78,100.36,99.233,100.08,3257319,0
2015-01-15,100.52,101,99.8,100.02,3111225,0
2015-01-16,100.02,100.99,99.253,100.95,4911924,0
2015-01-20,101.64,102.15,100.51,101.86,4507168,0
2015-01-21,101.68,102.78,101.38,102.21,2343351,0
2015-01-22,102.91,104.7,102.41,104.56,3286970,0
2015-01-23,94.887,96.062,93.985,94.2,21061406,0
2015-01-26,93.078,93.796,91.15,93.656,11914134,0
2015-01-27,92.024,93.293,92.024,92.29,5207712,0
2015-01-28,92.573,93.273,90.785,90.875,5803103,0
2015-01-29,90.836,92.153,89.952,91.904,5078375,0
2015-01-30,91.654,92.676,90.425,90.453,6464735,0
2015-02-02,90.6,91.756,89.997,91.634,4163324,0
2015-02-03,92.355,93.02,90.821,92.032,6097397,0
2015-02-04,91.671,92.668,91.368,91.998,4675256,0
2015-02-05,92.415,93.555,92.153,92.852,4399856,0
2015-02-06,92.546,92.946,91.811,92.127,3240285,0
2015-02-09,91.811,92.407,91.397,91.94,2869147,0
2015-02-10,92.28,92.712,91.654,92.501,3005835,0
2015-02-11,92.52,93.143,91.988,92.346,3088992,0
2015-02-12,92.309,93.06,92.024,92.808,3257995,0
2015-02-13,92.582,93.323,92.52,93.162,2301204,0
2015-02-17,93.264,94.098,93.04,93.806,4168503,0
2015-02-18,94.021,94.078,93.394,93.908,2565119,0
2015-02-19,94.069,94.446,93.676,93.731,2642052,0
2015-02-20,93.535,94.059,93.049,93.975,3701967,0
2015-02-23,94.098,94.098,93.507,93.796,1874908,0
2015-02-24,93.776,94.41,93.676,94.314,2946551,0
2015-02-25,94.436,94.557,93.776,93.975,2403242,0
2015-02-26,93.712,94.181,93.545,93.881,2306765,0
2015-02-27,93.834,94.427,93.731,93.758,2311914,0
2015-03-02,93.702,94.361,93.525,93.947,2512281,0
2015-03-03,93.453,93.928,93.273,93.545,3002562,0
2015-03-04,93.095,93.424,92.443,92.555,4894912,0
2015-03-05,92.789,93.049,92.462,92.833,2809231,0
2015-03-06,92.52,93.303,92.327,92.742,3263926,0
2015-03-09,92.891,93.515,92.632,92.676,3907943,0
2015-03-10,92.17,92.555,91.674,91.682,3883640,0
2015-03-11,91.72,92.107,90.971,90.99,3340738,0
2015-03-12,91.488,91.94,90.732,90.732,2117798,0
2015-03-13,91.674,91.922,90.189,90.817,3742492,0
2015-03-16,91.229,92.538,90.901,92.407,2944629,0
2015-03-17,91.959,92.355,91.765,91.802,2156094,0
2015-03-18,91.204,92.695,90.696,92.407,3272062,0
2015-03-19,92.256,92.712,92.06,92.087,2309181,0
2015-03-20,92.434,92.808,92.136,92.4,4488711,0
2015-03-23,92.327,92.602,92.06,92.06,2898193,0
2015-03-24,91.932,92.246,91.341,91.488,2881593,0
2015-03-25,91.573,91.738,89.766,89.83,3779379,0
2015-03-26,89.526,89.581,88.853,89.073,3557077,0
2015-03-27,89.168,89.297,88.779,89.029,2719721,0
2015-03-30,89.479,90.07,89.369,89.655,2699214,0
2015-03-31,89.488,89.876,89.203,89.349,2948924,0
2015-04-01,88.899,89.417,88.182,88.982,3682928,0
2015-04-02,89.001,89.407,88.696,88.918,3266312,0
2015-04-06,88.483,89.508,88.32,89.259,2726989,0
2015-04-07,89.683,90.237,89.001,89.111,2732182,0
2015-04-08,89.082,89.185,88.501,89.101,3246025,0
2015-04-09,88.872,89.369,88.41,89.129,3665347,0
2015-04-10,89.139,89.517,88.872,89.21,3443373,0
2015-04-13,88.928,89.536,88.605,88.621,3463120,0
2015-04-14,88.577,89.22,88.301,88.992,3495775,0
2015-04-15,89.158,89.332,88.67,89.057,2934782,0
2015-04-16,88.751,89.168,88.559,88.613,2734864,0
2015-04-17,88.033,88.355,87.452,87.914,4013400,0
2015-04-20,88.311,90.356,88.311,89.83,5447901,0
2015-04-21,89.987,90.308,89.555,89.968,3555951,0
2015-04-22,89.968,90.576,89.526,90.456,3151915,0
2015-04-23,89.912,90.881,89.867,90.531,2626307,0
2015-04-24,90.752,90.798,90.098,90.419,2444334,0
2015-04-27,90.366,90.66,89.627,89.802,4237982,0
2015-04-28,91.435,93.796,90.98,92.881,8986258,0
2015-04-29,93.565,93.995,92.909,93.331,5917682,0
2015-04-30,93.04,93.375,92.246,92.659,4389222,0
2015-05-01,93.049,93.488,92.434,93.453,3087732,0
2015-05-04,93.394,93.975,93.217,93.498,3247867,0
2015-05-05,93.104,93.414,92.097,92.274,3086863,0
2015-05-06,92.538,92.779,90.861,91.454,3692282,0
2015-05-07,91.517,92.385,91.507,91.839,3419440,0
2015-05-08,92.555,93.424,92.415,92.501,3216078,0
2015-05-11,92.501,92.972,92.385,92.659,4426869,0
2015-05-12,92.385,92.511,91.875,92.143,2645552,0
2015-05-13,91.83,92.299,91.397,91.646,3477343,0
2015-05-14,92.304,94.078,92.295,93.479,6425645,0
2015-05-15,94.736,95.244,94.418,94.822,5759181,0
2015-05-18,94.48,94.927,94.088,94.631,2982421,0
2015-05-19,94.841,95.493,94.436,94.784,3444619,0
2015-05-20,94.887,95.173,94.381,94.671,2829838,0
2015-05-21,94.641,95.124,94.361,94.754,2325721,0
2015-05-22,94.955,94.955,93.947,94.181,2370522,0
2015-05-26,94.154,94.173,93.03,93.34,2546975,0
2015-05-27,93.34,93.908,92.833,93.702,2227824,0
2015-05-28,93.583,93.712,92.632,92.732,2931628,0
2015-05-29,92.573,92.632,91.721,92.131,4557422,0
2015-06-01,92.64,92.963,91.822,92.371,3077552,0
2015-06-02,91.869,92.852,91.526,92.323,2503900,0
2015-06-03,92.712,94.154,92.391,93.414,3889485,0
2015-06-04,92.9,93.488,92.761,92.946,3366290,0
2015-06-05,92.991,93.507,92.64,93.331,2899316,0
2015-06-08,93.34,93.394,92.121,92.174,3036953,0
2015-06-09,92.073,93.02,91.942,92.501,2529099,0
2015-06-10,92.798,93.61,92.482,93.283,2888844,0
2015-06-11,93.601,93.928,93.283,93.776,2045209,0
2015-06-12,93.313,93.749,92.565,92.909,2606164,0
2015-06-15,92.546,93.011,91.924,92.816,2318074,0
2015-06-16,92.789,93.293,91.757,93.182,3298010,0
2015-06-17,92.771,93.507,92.391,93.244,3065602,0
2015-06-18,93.313,94.418,93.313,94.154,3176313,0
2015-06-19,93.853,94.117,93.283,93.629,3877636,0
2015-06-22,93.928,94.418,93.806,94.145,3485297,0
2015-06-23,94.05,94.418,93.404,93.545,1608200,0
2015-06-24,93.507,93.592,91.933,92.285,2762970,0
2015-06-25,92.27,92.632,91.795,91.869,2399386,0
2015-06-26,92.323,92.582,91.869,92.251,2996568,0
2015-06-29,91.656,91.924,90.289,90.356,3777478,0
2015-06-30,91.236,91.236,89.891,89.984,3294918,0
2015-07-01,90.55,90.941,89.621,90.012,3116004,0
2015-07-02,90.273,90.403,89.882,90.254,1977320,0
2015-07-06,89.678,90.456,89.279,89.751,2930441,0
2015-07-07,89.975,90.55,89.231,90.532,4044998,0
2015-07-08,89.9,89.984,88.471,88.666,2996350,0
2015-07-09,89.678,89.9,88.878,88.906,2199175,0
2015-07-10,90.077,90.366,89.724,90.029,2101819,0
2015-07-13,90.645,90.941,90.124,90.775,2681445,0
2015-07-14,90.958,91.088,90.317,90.875,2606389,0
2015-07-15,90.914,90.958,90.057,90.236,2253998,0
2015-07-16,90.875,90.975,90.411,90.514,1667583,0
2015-07-17,90.226,91.106,90.124,90.625,2857531,0
2015-07-20,90.625,90.875,90.346,90.615,1913672,0
2015-07-21,90.654,91.591,90.596,90.958,2346505,0
2015-07-22,91.395,91.581,89.909,90.28,2898131,0
2015-07-23,90.662,90.662,88.971,89.241,2089756,0
2015-07-24,89.204,89.204,87.765,87.978,3187407,0
2015-07-27,87.745,88.424,87.422,88.323,3907576,0
2015-07-28,90.895,93.293,90.836,92.798,8177339,0
2015-07-29,93.191,94.661,93.049,93.676,5991927,0
2015-07-30,93.226,94.287,93.104,94.154,3091986,0
2015-07-31,94.631,95.414,94.314,95.04,4547835,0
2015-08-03,95.163,95.778,94.622,95.404,2969072,0
2015-08-04,95.558,95.75,94.917,95.31,2618551,0
2015-08-05,95.682,96.629,95.578,95.578,3442648,0
2015-08-06,95.75,95.846,94.887,95.107,2199841,0
2015-08-07,95.01,95.078,94.249,94.831,3212392,0
2015-08-10,95.424,96.082,95.424,96.033,2897917,0
2015-08-11,95.3,96.072,95.206,95.626,3731891,0
2015-08-12,95.234,95.75,94.294,95.474,4166265,0
2015-08-13,95.349,95.75,94.917,95.244,1956652,0
2015-08-14,95.143,96.091,94.804,96.062,2436994,0
2015-08-17,95.608,96.245,94.955,96.227,2332948,0
2015-08-18,96.303,96.303,95.702,96.091,2226123,0
2015-08-19,95.722,96.322,95.107,95.674,2266864,0
2015-08-20,94.804,95.359,94.499,94.499,4041302,0
2015-08-21,93.666,94.342,92.319,92.711,7021727,0
2015-08-24,88.44,91.132,87.906,89.317,8479229,0
2015-08-25,91.225,91.563,88.289,88.337,6440547,0
2015-08-26,89.413,90.497,87.57,90.367,6295013,0
2015-08-27,91.17,92.808,91.085,92.721,5068388,0
2015-08-28,92.236,92.667,91.544,92.246,2971015,0
2015-08-31,91.908,91.927,91.18,91.321,3093129,0
2015-09-01,89.514,90.488,88.654,89.029,5526915,0
2015-09-02,90.047,90.458,89.01,90.439,3827008,0
2015-09-03,90.89,91.132,90.168,90.497,3550267,0
2015-09-04,89.019,89.693,88.513,89.122,3565024,0
2015-09-08,90.552,91.628,90.095,91.581,3055918,0
2015-09-09,92.256,92.45,90.609,90.759,2965455,0
2015-09-10,90.759,91.215,90.226,90.543,3131237,0
2015-09-11,90.216,90.89,89.955,90.88,2276595,0
2015-09-14,90.955,91.076,90.263,90.72,1911953,0
2015-09-15,91.553,94.268,91.328,94.005,5567657,0
2015-09-16,93.47,93.806,92.536,93.592,3461621,0
2015-09-17,93.863,95.196,93.385,94.098,4148710,0
2015-09-18,93.434,93.47,91.722,91.945,5482859,0
2015-09-21,92.105,93.254,91.871,93.191,3255669,0
2015-09-22,92.105,92.842,91.693,92.125,3856844,0
2015-09-23,91.974,92.105,91.244,91.244,3631028,0
2015-09-24,90.89,91.591,90.298,91.18,4091218,0
2015-09-25,91.722,93.078,91.346,92.357,3522465,0
2015-09-28,91.572,92.095,90.89,90.963,2672206,0
2015-09-29,90.936,91.936,90.647,91.778,2797354,0
2015-09-30,92.536,92.862,91.628,92.291,3191938,0
2015-10-01,92.58,92.684,91.477,92.188,3264865,0
2015-10-02,90.769,92.939,90.674,92.939,3801024,0
2015-10-05,93.283,95.376,93.283,94.946,3302224,0
2015-10-06,95.29,95.34,94.277,94.85,2501153,0
2015-10-07,95.376,96.303,94.86,95.608,3128100,0
2015-10-08,95.578,96.823,95.454,96.678,2876056,0
2015-10-09,96.678,97.429,96.6,96.959,2585842,0
2015-10-12,96.861,97.634,96.648,97.634,1916785,0
2015-10-13,96.949,97.81,96.59,96.609,3272993,0
2015-10-14,96.648,96.92,95.898,96.187,2381817,0
2015-10-15,96.648,97.24,96.245,97.076,3044689,0
2015-10-16,97.322,97.439,96.639,97.221,2227619,0
2015-10-19,96.833,97.546,96.833,97.497,2456010,0
2015-10-20,97.25,97.967,97.123,97.781,2404619,0
2015-10-21,98.015,99.52,98.015,98.441,3532945,0
2015-10-22,98.945,99.71,98.786,99.53,3817706,0
2015-10-23,100.29,100.29,98.638,99.89,4341568,0
2015-10-26,100.02,100.35,99.094,99.292,3728523,0
2015-10-27,96.12,97.781,95.359,96.418,5501253,0
2015-10-28,96.506,96.697,95.173,95.976,3788193,0
2015-10-29,96.101,96.901,95.75,96.755,2953906,0
2015-10-30,96.755,97.046,96.255,96.342,3456487,0
2015-11-02,96.332,97.927,96.322,97.79,2831819,0
2015-11-03,97.517,98.224,97.007,97.703,2979050,0
2015-11-04,97.859,97.957,96.997,97.259,3012801,0
2015-11-05,97.37,97.869,96.987,97.478,2717050,0
2015-11-06,97.046,98.224,96.668,98.185,3077091,0
2015-11-09,97.723,97.967,96.784,97.272,3653683,0
2015-11-10,97.24,98.116,96.871,97.566,2297766,0
2015-11-11,97.81,98.549,97.221,97.996,2767200,0
2015-11-12,97.469,97.605,96.486,96.629,3500053,0
2015-11-13,97.133,97.133,95.52,95.846,3307003,0
2015-11-16,95.778,97.172,95.712,97.133,2364268,0
2015-11-17,97.332,98.165,96.823,97.133,2228136,0
2015-11-18,97.212,97.81,96.629,97.634,2274116,0
2015-11-19,97.927,98.598,97.596,98.025,1648775,0
2015-11-20,98.49,98.885,97.879,98.025,2810471,0
2015-11-23,98.057,98.5,97.25,97.546,2432124,0
2015-11-24,97.066,97.693,96.687,97.38,1268820,0
2015-11-25,97.342,97.605,97.036,97.469,1438524,0
2015-11-27,97.742,98.332,97.663,98.106,1013032,0
2015-11-30,97.976,98.323,96.997,97.007,4246128,0
2015-12-01,97.439,98.412,97.143,98.303,3636139,0
2015-12-02,97.683,97.869,97.036,97.282,3798391,0
2015-12-03,97.419,97.683,95.956,96.332,4170942,0
2015-12-04,96.477,97.37,96.255,97.24,3781237,0
2015-12-07,96.997,97.24,95.976,96.486,2677416,0
2015-12-08,95.778,96.042,94.927,95.27,3969399,0
2015-12-09,95.234,95.995,94.259,94.603,3311782,0
2015-12-10,94.69,95.5,94.518,94.593,3432622,0
2015-12-11,93.044,93.229,91.593,91.782,6102077,0
2015-12-14,91.782,92.204,90.238,92.166,4387146,0
2015-12-15,92.799,93.767,92.403,93.137,3646592,0
2015-12-16,93.786,94.984,93.4,94.651,3698625,0
2015-12-17,96.438,96.496,94.154,94.173,5088620,0
2015-12-18,93.156,93.318,91.253,92.288,7489843,0
2015-12-21,92.771,93.044,90.726,91.244,3515874,0
2015-12-22,91.866,92.571,90.979,92.288,2610747,0
2015-12-23,91.801,91.999,91.234,91.574,5109964,0
2015-12-24,91.337,92.016,91.056,91.668,1590285,0
2015-12-28,91.488,91.598,90.688,91.346,2415348,0
2015-12-29,91.64,92.156,91.498,92.026,1792974,0
2015-12-30,91.818,92.016,91.376,91.433,1834126,0
2015-12-31,91.253,91.405,90.415,90.623,2313438,0
2016-01-04,89.784,89.841,88.58,89.312,3961665,0
2016-01-05,89.312,90.501,89.013,90.199,3010489,0
2016-01-06,89.36,89.973,88.617,88.918,2594180,0
2016-01-07,87.604,88.493,86.893,87.204,4025222,0
2016-01-08,87.43,87.581,85.894,86.066,4184816,0
2016-01-11,86.432,86.582,85.425,86.32,3699554,0
2016-01-12,86.32,87.675,86.32,87.581,4698212,0
2016-01-13,87.882,88.307,84.85,85.331,4522445,0
2016-01-14,85.518,86.532,84.379,85.84,4242215,0
2016-01-15,84.35,84.859,83.267,84.795,5770633,0
2016-01-19,85.547,86.121,84.359,85.085,4005294,0
2016-01-20,83.869,84.192,82.213,83.53,5136110,0
2016-01-21,83.635,84.934,82.797,83.879,3681872,0
2016-01-22,85.01,85.405,84.104,84.662,3043320,0
2016-01-25,84.727,85.001,83.966,84.209,2197850,0
2016-01-26,84.679,85.998,84.643,85.63,2450501,0
2016-01-27,85.708,86.771,85.103,85.576,3539835,0
2016-01-28,85.67,86.271,85.001,85.698,2428007,0
2016-01-29,86.291,87.812,86.291,87.769,5543259,0
2016-02-01,86.678,88.994,86.678,88.598,5860801,0
2016-02-02,89.568,90.406,88.533,89.174,8106801,0
2016-02-03,89.681,90.15,88.493,89.775,5157297,0
2016-02-04,89.775,91.346,89.624,90.643,5888724,0
2016-02-05,90.282,91.047,89.541,89.813,4536612,0
2016-02-08,88.89,91.742,88.824,91.63,4824987,0
2016-02-09,90.735,93.146,90.697,91.847,5761110,0
2016-02-10,91.857,92.288,90.301,90.52,3858129,0
2016-02-11,89.086,90.124,88.73,89.55,4136867,0
2016-02-12,90.643,91.65,90.321,91.583,3468796,0
2016-02-16,92.204,93.249,91.828,92.817,3404016,0
2016-02-17,93.053,93.702,92.548,92.571,3189048,0
2016-02-18,92.856,93.076,92.306,92.516,2796594,0
2016-02-19,92.286,92.543,91.595,92.429,2436239,0
2016-02-22,93.294,93.89,92.951,93.047,2711933,0
2016-02-23,92.183,92.286,91.139,92.05,3897442,0
2016-02-24,91.31,92.107,90.494,91.954,2493256,0
2016-02-25,92.23,92.886,91.585,92.763,2261504,0
2016-02-26,92.999,93.52,92.467,92.496,2500111,0
2016-02-29,92.496,92.753,91.612,91.652,3290926,0
2016-03-01,92.487,93.456,92.107,93.368,2809480,0
2016-03-02,93.112,93.944,93.092,93.758,2743377,0
2016-03-03,93.447,94.707,93.359,94.566,2676986,0
2016-03-04,94.499,96.082,94.46,95.31,3992249,0
2016-03-07,94.887,96.227,94.707,96.158,3528705,0
2016-03-08,95.434,96.486,95.28,95.51,3144324,0
2016-03-09,94.451,95.07,93.874,94.508,3626852,0
2016-03-10,94.984,94.984,93.835,94.804,2586572,0
2016-03-11,95.088,95.966,95.088,95.702,2438853,0
2016-03-14,95.454,96.447,95.376,96.148,2209185,0
2016-03-15,95.846,96.39,95.483,96.274,1892352,0
2016-03-16,96.062,96.949,95.588,96.515,2372298,0
2016-03-17,97.888,99.084,97.399,98.49,4889313,0
2016-03-18,98.628,100.06,98.569,99.66,5229037,0
2016-03-21,99.312,100.12,99.124,99.82,2938695,0
2016-03-22,99.153,99.98,99.014,99.54,2615260,0
2016-03-23,99.421,99.88,99.253,99.56,2328478,0
2016-03-24,99.034,100.14,99.014,100.08,2103707,0
2016-03-28,100.03,100.22,99.56,99.73,2034082,0
2016-03-29,99.6,100.9,99.312,100.72,2094665,0
2016-03-30,100.96,101.21,100.31,100.36,2399549,0
2016-03-31,100.29,100.52,99.93,100.12,3479748,0
2016-04-01,99.6,99.98,99.114,99.63,2912168,0
2016-04-04,99.71,100.36,99.352,99.56,2945676,0
2016-04-05,99.104,99.421,98.48,98.648,2295201,0
2016-04-06,98.746,99.51,98.224,99.362,2539983,0
2016-04-07,98.618,99.143,98.165,98.717,2220360,0
2016-04-08,99.173,99.98,98.756,99.014,1827829,0
2016-04-11,99.302,99.97,98.54,98.598,2025276,0
2016-04-12,98.786,100.28,98.727,99.9,2692268,0
2016-04-13,100.22,100.77,100.12,100.19,2107768,0
2016-04-14,100.27,100.6,99.481,99.75,2203760,0
2016-04-15,99.95,100.6,99.8,100.19,2811039,0
2016-04-18,100.16,100.87,99.75,100.79,1403594,0
2016-04-19,100.87,101.59,100.78,101.42,2140855,0
2016-04-20,101.53,101.76,100.75,100.78,2057193,0
2016-04-21,100.42,100.69,99.61,99.66,2304246,0
2016-04-22,100.05,100.62,99.86,100.17,2282105,0
2016-04-25,99.76,99.97,99.124,99.74,1824486,0
2016-04-26,99.99,100.95,99.97,100.84,2335212,0
2016-04-27,100.88,101.41,100.1,101.06,3024794,0
2016-04-28,99.77,101.13,98.776,99.59,4434761,0
2016-04-29,99.322,100.09,99.074,99.74,2651243,0
2016-05-02,99.98,100.25,99.272,99.441,3060559,0
2016-05-03,98.895,99.272,97.918,99.084,2286664,0
2016-05-04,98.392,98.727,97.771,97.869,2659606,0
2016-05-05,98.057,98.185,96.813,96.959,4153590,0
2016-05-06,97.192,97.459,95.53,96.93,3854037,0
2016-05-09,97.095,97.644,96.823,97.478,2608523,0
2016-05-10,97.478,98.412,97.478,98.402,2471714,0
2016-05-11,98.569,98.786,97.25,97.25,2787907,0
2016-05-12,97.673,97.918,96.342,97.37,3545833,0
2016-05-13,97.25,97.703,95.778,96.283,2967458,0
2016-05-16,96.438,97.517,96.303,97.24,2209916,0
2016-05-17,97.172,97.898,96.342,96.697,2577058,0
2016-05-18,96.457,97.409,95.702,96.901,3601041,0
2016-05-19,96.37,97.439,96.091,96.891,2588167,0
2016-05-20,97.221,97.947,96.94,97.105,3049474,0
2016-05-23,97.36,97.38,96.619,96.697,2678933,0
2016-05-24,97.095,97.898,97.076,97.536,2555689,0
2016-05-25,97.703,98.214,97.703,97.849,1725458,0
2016-05-26,98.096,98.342,97.751,97.996,1918898,0
2016-05-27,98.352,98.826,98.155,98.51,2078053,0
2016-05-31,98.885,99.114,98.382,98.608,3345237,0
2016-06-01,98.608,98.618,97.879,98.421,1845503,0
2016-06-02,98.283,98.717,98.234,98.579,2330711,0
2016-06-03,98.165,98.756,97.517,98.638,2092807,0
2016-06-06,98.53,99.411,98.352,98.628,2271012,0
2016-06-07,98.756,99.94,98.628,99.362,2008185,0
2016-06-08,99.392,100.38,99.302,100.14,1995146,0
2016-06-09,99.65,100.53,99.59,100.4,1684719,0
2016-06-10,99.8,100,99.312,99.98,2760791,0
2016-06-13,99.92,100.19,99.104,99.134,2711485,0
2016-06-14,99.134,99.51,98.608,99.223,2001545,0
2016-06-15,99.62,100.12,99.352,99.382,2957881,0
2016-06-16,98.945,99.81,98.441,99.68,2773571,0
2016-06-17,99.72,100.49,99.58,100.45,3571889,0
2016-06-20,100.75,102.07,100.74,101.49,3370307,0
2016-06-21,101.7,102.3,101.32,102.04,3855508,0
2016-06-22,101.9,102.12,100.88,101.34,3752804,0
2016-06-23,102.12,102.91,102.01,102.57,3178560,0
2016-06-24,100.07,100.98,99.282,99.88,3792220,0
2016-06-27,98.905,99.372,98.076,99.263,3778036,0
2016-06-28,99.92,100.48,99.193,100.14,3343688,0
2016-06-29,100.92,102.05,100.74,101.71,2852541,0
2016-06-30,102.1,103.06,101.52,103.04,2794471,0
2016-07-01,102.93,103.84,102.68,103.65,2920250,0
2016-07-05,103.49,103.8,102.87,103.74,2951354,0
2016-07-06,103.6,103.78,102.05,103.04,3415945,0
2016-07-07,103.01,103.5,102.86,103.16,2450249,0
2016-07-08,103.74,105.08,103.73,104.75,2556859,0
2016-07-11,104.35,105.52,104.33,105.23,2339577,0
2016-07-12,105.7,105.92,105.1,105.5,2478034,0
2016-07-13,105.54,106.08,105.2,105.97,1873745,0
2016-07-14,106.53,106.98,106.16,106.66,2628515,0
2016-07-15,106.95,106.95,105.89,106.2,2383862,0
2016-07-18,106.2,106.54,105.82,106.08,2053698,0
2016-07-19,105.8,105.97,105.49,105.83,1496922,0
2016-07-20,105.88,106.12,105.54,105.79,1390242,0
2016-07-21,105.58,105.7,104.81,105.12,1271259,0
2016-07-22,105,105.67,104.8,105.57,2103849,0
2016-07-25,105.41,105.63,105.13,105.32,1383753,0
2016-07-26,105.46,105.64,105.05,105.58,1468314,0
2016-07-27,105.33,105.68,103.94,104.07,4980241,0
2016-07-28,103.56,104.28,103.5,104.01,4676634,0
2016-07-29,102.35,103.73,101.35,103.4,4175367,0
2016-08-01,103.43,103.84,102.96,103.32,2963510,0
2016-08-02,103.22,103.42,102.27,102.79,2550208,0
2016-08-03,102.73,103.66,102.73,103.58,2441113,0
2016-08-04,103.68,104.27,103.09,103.15,2295794,0
2016-08-05,103.37,104.18,103.25,104.06,2522616,0
2016-08-08,104.35,104.65,103.84,104.23,2129589,0
2016-08-09,104.33,105.22,104.27,104.88,1871135,0
2016-08-10,104.85,105.22,104.63,105.11,1583604,0
2016-08-11,105.16,106.2,105.12,106.08,2912519,0
2016-08-12,105.93,106.02,105.61,105.87,1765042,0
2016-08-15,106,106.69,105.79,105.83,1607740,0
2016-08-16,105.33,105.93,105.33,105.79,1315516,0
2016-08-17,105.79,106.26,105.51,106.19,1601573,0
2016-08-18,105.99,106.46,105.93,106.43,1903238,0
2016-08-19,106.37,106.68,106.04,106.51,1674819,0
2016-08-22,106.33,106.33,105.66,105.81,2139982,0
2016-08-23,105.81,106.19,105.39,105.43,2231896,0
2016-08-24,105.45,105.75,105.06,105.63,2879744,0
2016-08-25,105.67,105.67,105.02,105.32,1915291,0
2016-08-26,105.21,105.8,104.6,104.95,1996075,0
2016-08-29,105.24,105.36,104.91,105.12,1997861,0
2016-08-30,105.28,105.57,105.04,105.37,1412174,0
2016-08-31,105.06,105.4,104.69,105.21,2359293,0
2016-09-01,105.5,105.96,105.13,105.49,2843429,0
2016-09-02,106.24,106.37,105.18,105.58,1993371,0
2016-09-06,105.51,105.52,104.76,105.49,1857767,0
2016-09-07,105.37,105.65,105.03,105.47,1575613,0
2016-09-08,105.22,105.45,104.94,104.94,2621027,0
2016-09-09,104.46,105,103.66,103.68,3668121,0
2016-09-12,103.41,104.9,103.18,104.57,2821888,0
2016-09-13,103.79,103.82,102.62,102.95,3138752,0
2016-09-14,102.17,103.4,102.17,102.95,2029802,0
2016-09-15,102.72,103.38,102.51,103.15,2234080,0
2016-09-16,102.71,103.27,102.26,102.95,3756367,0
2016-09-19,103.23,103.77,103.03,103.19,2251376,0
2016-09-20,103.64,104.73,103.64,104.38,3365658,0
2016-09-21,105.15,105.86,104.68,105.65,3049258,0
2016-09-22,105.98,106.65,105.5,105.66,2796314,0
2016-09-23,105.52,105.89,105.19,105.2,1714469,0
2016-09-26,105.09,105.27,104.64,104.84,2450677,0
2016-09-27,104.86,106.18,104.53,105.97,2559201,0
2016-09-28,105.74,105.76,104.67,105.24,2857847,0
2016-09-29,105.35,105.53,104.24,104.25,2566990,0
2016-09-30,104.82,105.77,104.64,105.35,3064963,0
2016-10-03,105.35,105.35,104.34,105.17,1500348,0
2016-10-04,105.18,105.39,104.26,104.54,1808361,0
2016-10-05,104.54,105.52,104.42,105.15,3134021,0
2016-10-06,104.91,105.45,104.66,105.12,1932535,0
2016-10-07,105.04,105.35,104.5,104.8,1497926,0
2016-10-10,105.27,105.6,104.96,105.05,1357472,0
2016-10-11,104.9,105.42,104.33,104.71,2018454,0
2016-10-12,105.03,105.06,104.46,104.75,1540414,0
2016-10-13,104.23,104.73,103.42,104.33,2168960,0
2016-10-14,104.72,105.06,104.44,104.45,1625608,0
2016-10-17,104.34,104.77,103.95,104.07,1826928,0
2016-10-18,104.47,104.97,104.09,104.17,1756734,0
2016-10-19,104.27,104.56,103.84,104.09,2067243,0
2016-10-20,103.95,103.95,103.26,103.45,2020191,0
2016-10-21,102.83,103.29,102.49,103.23,2923598,0
2016-10-24,103.86,104.54,103.8,104.47,1876190,0
2016-10-25,104.44,104.74,103.83,103.88,2327891,0
2016-10-26,103.65,105.04,103.64,104.62,3434553,0
2016-10-27,105.24,105.24,101.99,104.12,3666496,0
2016-10-28,104.33,104.48,103.07,103.75,2488754,0
2016-10-31,104.12,104.23,103.58,103.81,2417365,0
2016-11-01,104.06,104.07,102.26,102.93,3017614,0
2016-11-02,103,103.47,102.69,102.98,2666673,0
2016-11-03,103.29,104.21,102.77,103.53,2331000,0
2016-11-04,103.44,104.08,102.97,103.02,2656713,0
2016-11-07,104,105.78,104,105.78,3753017,0
2016-11-08,105.6,108.74,105.5,107.92,6055706,0
2016-11-09,107.03,109.33,106.95,109.33,6951304,0
2016-11-10,109.54,110.7,109.45,109.92,4672458,0
2016-11-11,109.74,110.89,109.62,110.81,3183916,0
2016-11-14,111.08,111.32,109.47,109.54,3501554,0
2016-11-15,109.64,109.94,108.78,109.79,3804701,0
2016-11-16,109.79,110,108.99,109.44,2368666,0
2016-11-17,109.55,110.16,109.14,110.09,1671333,0
2016-11-18,110.32,110.89,109.86,110.68,2053914,0
2016-11-21,110.68,111.3,110.21,111.27,2002438,0
2016-11-22,111.49,111.55,110.98,111.2,2048645,0
2016-11-23,111.42,112.29,111.42,112.22,1912632,0
2016-11-25,112.33,112.9,112.31,112.77,1110797,0
2016-11-28,112.77,112.98,112,112.23,2735371,0
2016-11-29,112.47,113,112.31,112.79,2857926,0
2016-11-30,112.97,113.46,112.45,112.45,3441577,0
2016-12-01,112.57,113.26,112.4,112.94,2561608,0
2016-12-02,113.2,113.51,112.53,112.86,2153133,0
2016-12-05,113.41,113.45,112.87,113.07,2381310,0
2016-12-06,113.01,113.23,112.56,113.05,1809587,0
2016-12-07,112.78,115.24,112.78,115.08,2617438,0
2016-12-08,115.43,115.7,114.61,115.42,2224373,0
2016-12-09,115.35,116.21,114.9,116.02,3295527,0
2016-12-12,115.83,116.83,115.75,116.54,2845377,0
2016-12-13,116.73,116.82,115.78,116.57,3169001,0
2016-12-14,116.27,116.33,113.43,113.75,5137640,0
2016-12-15,113.71,114.35,112.95,113.77,3139688,0
2016-12-16,113.87,114.02,111.64,112.35,5714219,0
2016-12-19,112.77,113.79,112.59,113.48,2278104,0
2016-12-20,113.69,114.24,113.61,114.01,2138078,0
2016-12-21,113.54,113.91,112.55,112.63,3121774,0
2016-12-22,113.15,113.25,112.33,112.81,2030410,0
2016-12-23,112.83,113.05,112.41,112.5,1267764,0
2016-12-27,112.81,113.28,112.6,112.66,1021285,0
2016-12-28,112.71,112.79,111.68,111.75,1561560,0
2016-12-29,111.78,112.04,111.1,111.53,1455894,0
2016-12-30,111.79,111.98,110.94,111.21,1787469,0
2017-01-03,112.06,112.6,111.21,111.63,2464467,0
2017-01-04,111.85,112.39,111.51,111.66,1887316,0
2017-01-05,111.55,112.51,111.42,111.72,1801285,0
2017-01-06,111.55,112.2,111.09,111.95,1821451,0
2017-01-09,111.55,111.74,111.07,111.34,2025859,0
2017-01-10,111.2,111.38,110.02,110.51,2976518,0
2017-01-11,110.23,111.05,110.23,110.77,2368421,0
2017-01-12,110.79,110.79,109.91,110.5,1976156,0
2017-01-13,110.79,111.16,110.62,110.82,1843220,0
2017-01-17,110.28,110.7,110.02,110.66,2551047,0
2017-01-18,110.95,112,110.61,111.51,2103653,0
2017-01-19,111.52,111.7,110.6,110.85,1904849,0
2017-01-20,111.02,111.55,110.9,111.51,2442274,0
2017-01-23,111.54,111.59,110.73,111.04,1741643,0
2017-01-24,111.17,112.77,110.74,112.58,2223324,0
2017-01-25,112.76,113.63,112.4,113.49,2108130,0
2017-01-26,113.47,113.85,113.05,113.43,1851807,0
2017-01-27,113.5,114.65,113.1,114.55,2354263,0
2017-01-30,114.38,114.39,112.77,113.53,2998892,0
2017-01-31,108.46,108.46,105.43,105.86,13147841,0
2017-02-01,104.57,105.3,100.14,102.19,15128207,0
2017-02-02,102.13,102.54,101.29,101.96,4487725,0
2017-02-03,102.54,103.99,102.16,103.75,5009590,0
2017-02-06,103.42,103.8,102.58,102.89,3550526,0
2017-02-07,103.2,103.31,102.15,102.53,3700041,0
2017-02-08,102.64,103.22,102.35,102.98,3503379,0
2017-02-09,103.03,103.81,102.85,103.28,2490473,0
2017-02-10,103.32,104.29,103.08,104.13,4135249,0
2017-02-13,104.44,105.28,104.32,105.25,3997364,0
2017-02-14,105.43,106.07,104.4,105.73,6060147,0
2017-02-15,105.62,105.9,105.04,105.76,2858761,0
2017-02-16,105.67,105.7,104.27,104.8,5268397,0
2017-02-17,104.56,104.64,104.02,104.5,2986053,0
2017-02-21,104.5,105.45,104.21,105.3,3910364,0
2017-02-22,103.07,104.43,102.88,103.25,5353505,0
2017-02-23,103.61,103.7,102.53,102.73,4067762,0
2017-02-24,102.5,103.8,102.41,103.79,2779764,0
2017-02-27,103.75,104.37,103.37,104.33,2839981,0
2017-02-28,104.29,104.59,103.11,103.38,3881292,0
2017-03-01,104.57,104.96,104.3,104.47,3463887,0
2017-03-02,104.59,104.59,103.47,103.56,2548062,0
2017-03-03,103.74,104.21,103.38,103.54,2795321,0
2017-03-06,103.15,103.98,102.87,103.71,2538945,0
2017-03-07,103.61,104,103.14,103.27,2236746,0
2017-03-08,103.27,103.72,102.88,103.36,2322143,0
2017-03-09,103.74,103.85,103.25,103.51,2353970,0
2017-03-10,103.88,104.45,103.37,104.33,3025163,0
2017-03-13,104.14,105.08,103.92,105.07,2661680,0
2017-03-14,104.77,105,104.05,104.43,2812136,0
2017-03-15,104.87,105.85,104.45,105.32,3328622,0
2017-03-16,105.38,105.5,104.87,105.38,2464774,0
2017-03-17,105.49,106.52,105.23,105.72,4513639,0
2017-03-20,105.63,105.77,104.53,104.71,2425419,0
2017-03-21,105.09,105.71,103.98,104.12,3159246,0
2017-03-22,104.56,104.75,103.49,104.13,2334679,0
2017-03-23,104.14,104.49,103,103.28,2469456,0
2017-03-24,103.32,103.45,102.44,102.69,2584976,0
2017-03-27,102.12,102.62,101.42,102.42,2197874,0
2017-03-28,102.36,104.13,102.14,103.8,3264868,0
2017-03-29,103.28,103.96,103.09,103.64,1932763,0
2017-03-30,103.42,104.44,102.98,104.27,1756944,0
2017-03-31,104.09,105.28,104.09,104.88,2535096,0
2017-04-03,105.24,105.31,103.69,104.01,2706752,0
2017-04-04,103.91,104.31,103.33,104.24,2187932,0
2017-04-05,104.54,105.36,104.15,104.34,2683183,0
2017-04-06,104.37,104.54,104.12,104.28,2889550,0
2017-04-07,103.92,104.21,102.55,102.63,3286018,0
2017-04-10,103.08,104.48,103,104.03,3772504,0
2017-04-11,103.76,103.77,102.87,103.37,3099076,0
2017-04-12,102.7,102.97,101.84,101.89,3105180,0
2017-04-13,101.84,102.2,101.38,101.41,2905737,0
2017-04-17,101.72,102.51,101.59,102.51,1763492,0
2017-04-18,102.16,102.38,101.23,101.76,3109093,0
2017-04-19,102.22,102.73,101.99,102.11,2094172,0
2017-04-20,102.39,103.36,102.21,103.16,2480521,0
2017-04-21,103.34,103.74,103.08,103.39,3109320,0
2017-04-24,104.35,104.81,103.89,104.57,2493975,0
2017-04-25,104.68,105.4,104.67,104.94,2672405,0
2017-04-26,104.81,106.14,104.55,105.2,4670453,0
2017-04-27,105.38,106.83,103.21,106.38,4780115,0
2017-04-28,106.55,106.85,104.67,105.04,3183517,0
2017-05-01,105,105,104.12,104.15,2018077,0
2017-05-02,104.22,104.71,104.17,104.52,1945423,0
2017-05-03,104.49,105.05,104.2,104.93,1952883,0
2017-05-04,104.99,105.41,104.21,104.64,1784376,0
2017-05-05,104.9,105.14,104.61,105.01,2272633,0
2017-05-08,104.94,105.17,104.33,105.1,2566122,0
2017-05-09,105.14,105.24,103.7,104.12,2390102,0
2017-05-10,103.68,103.74,102.41,102.74,3798194,0
2017-05-11,102.6,102.72,101.47,102.62,3122652,0
2017-05-12,102.27,102.78,102.12,102.6,2082907,0
2017-05-15,103.01,103.93,102.69,103.74,2464887,0
2017-05-16,103.74,103.81,102.4,102.97,2494511,0
2017-05-17,102.21,102.61,101.27,101.36,3118999,0
2017-05-18,101.43,102.11,100.62,101.67,2933917,0
2017-05-19,101.72,102.36,101.5,101.9,2396415,0
2017-05-22,101.83,102.51,101.59,102.25,1939292,0
2017-05-23,102.14,102.79,101.87,102.67,2130934,0
2017-05-24,102.29,103.27,102.2,103.18,1925018,0
2017-05-25,103.63,104.43,103.48,104.38,2427489,0
2017-05-26,104.26,104.53,103.98,104.32,1853213,0
2017-05-30,103.96,105.83,103.72,105.24,2436643,0
2017-05-31,105.53,105.62,103.78,104.41,5082359,0
2017-06-01,104.92,106.51,104.15,106.08,4904434,0
2017-06-02,106.15,107.28,105.4,106.08,4245187,0
2017-06-05,105.91,106.89,105.67,106.36,2655969,0
2017-06-06,106.24,106.35,105.77,105.85,2632559,0
2017-06-07,105.83,105.9,104.72,105.11,2478701,0
2017-06-08,105.07,105.61,104.66,105.18,2345867,0
2017-06-09,104.94,105.49,104.37,105.46,2871599,0
2017-06-12,105.71,107.35,105.63,107.34,3387586,0
2017-06-13,107.45,108.37,107.35,108.24,2537183,0
2017-06-14,108.32,108.61,107.45,107.78,2470619,0
2017-06-15,107.22,108.71,107.22,108.64,2346092,0
2017-06-16,108.93,109.45,108.41,108.96,4168876,0
2017-06-19,109.16,109.55,108.6,109.24,2181541,0
2017-06-20,109.22,109.24,107.98,108,2110221,0
2017-06-21,108.21,108.25,107.27,107.58,2838675,0
2017-06-22,107.16,107.94,107.08,107.46,1637591,0
2017-06-23,107.61,109.67,107.36,108.65,4414111,0
2017-06-26,109.03,109.91,108.88,109.38,2232511,0
2017-06-27,109.09,109.8,108.06,108.06,2181239,0
2017-06-28,108.76,109.25,107.99,108.46,3041089,0
2017-06-29,108.11,108.62,107.81,108.17,2241409,0
2017-06-30,108.59,109.38,108.14,108.96,2206503,0
2017-07-03,109.27,109.99,108.95,108.98,1307444,0
2017-07-05,108.94,109.52,108.62,108.89,1647804,0
2017-07-06,108.49,108.73,107.48,107.63,1661675,0
2017-07-07,107.83,108.99,107.55,108.74,1706558,0
2017-07-10,108.47,108.96,108.18,108.59,1704494,0
2017-07-11,108.63,108.75,107.95,108.45,1812544,0
2017-07-12,109,109.48,108.52,108.94,2228731,0
2017-07-13,108.79,109.94,108.55,109.53,2320046,0
2017-07-14,109.4,110.96,109.22,110.76,3324481,0
2017-07-17,110.23,110.61,109.73,110.38,2654190,0
2017-07-18,110.31,110.5,109.89,110.18,2174579,0
2017-07-19,110.08,111.33,109.63,111.33,2576355,0
2017-07-20,111.54,111.54,110.78,110.93,2218175,0
2017-07-21,110.7,111.43,110.5,111.03,1799396,0
2017-07-24,110.83,110.93,110.33,110.5,2330306,0
2017-07-25,111.17,112.09,110.77,111.55,2252377,0
2017-07-26,111.87,111.97,110.53,110.64,3020587,0
2017-07-27,109.37,109.37,105.41,106.2,7556745,0
2017-07-28,106.79,108.3,106.34,108.05,4338542,0
2017-07-31,108.42,109.37,108.35,108.67,3614193,0
2017-08-01,109.17,109.17,108.04,108.55,2703203,0
2017-08-02,108.26,109.81,108.24,109.63,2286707,0
2017-08-03,109.34,110.13,109.2,109.88,2552761,0
2017-08-04,109.98,110.44,109.49,110.4,2213968,0
2017-08-07,110.35,110.38,109.78,110.21,1721331,0
2017-08-08,111.34,111.53,110.15,110.24,2850804,0
2017-08-09,110.32,110.85,110.08,110.76,1916558,0
2017-08-10,110.72,111,110.07,110.1,2073011,0
2017-08-11,110.67,111.65,110.47,110.62,2093289,0
2017-08-14,111.35,112.95,111.26,112.85,2442932,0
2017-08-15,112.84,113.59,112.66,113.34,2000591,0
2017-08-16,113.43,114.49,113.38,113.91,2212600,0
2017-08-17,113.75,113.96,112.07,112.09,2408429,0
2017-08-18,112.1,113.36,111.85,112.5,2265630,0
2017-08-21,112.5,113.36,112.34,112.99,1449032,0
2017-08-22,113.16,113.99,113,113.75,1602614,0
2017-08-23,113.28,113.28,112.42,112.71,1539721,0
2017-08-24,113,113.12,112.4,112.51,1153054,0
2017-08-25,112.9,113.27,112.49,112.56,2029790,0
2017-08-28,112.95,113.22,112.74,112.95,1942341,0
2017-08-29,112.71,114.16,112.13,114.04,2175397,0
2017-08-30,114.03,114.79,114.02,114.12,1983164,0
2017-08-31,114.62,114.62,113.05,113.52,3286389,0
2017-09-01,113.87,114.19,113.55,113.55,1560751,0
2017-09-05,113.27,113.53,112.7,113.08,1781640,0
2017-09-06,113.41,113.72,112.89,112.97,2151384,0
2017-09-07,113.04,113.93,113.04,113.82,1628268,0
2017-09-08,113.76,114.56,113.22,114.2,1657612,0
2017-09-11,114.65,115.51,114.46,115.34,2032766,0
2017-09-12,115.37,116.66,115.12,116.29,2161426,0
2017-09-13,115.98,116.78,115.8,116.2,2319748,0
2017-09-14,115.84,116.61,115.64,116.51,2115622,0
2017-09-15,116.49,117.13,116.24,117.03,3418055,0
2017-09-18,117.06,117.49,116.53,116.72,2309478,0
2017-09-19,116.72,117.11,116.03,116.11,2015379,0
2017-09-20,116.1,117.52,115.79,116.96,3506941,0
2017-09-21,116.96,117.13,116.22,116.4,1756209,0
2017-09-22,116.52,117.18,116.28,116.8,1823821,0
2017-09-25,117.2,117.42,116.3,117.35,2378675,0
2017-09-26,117.15,118.12,116.13,118.04,2892069,0
2017-09-27,117.81,118.29,117.51,117.75,2307197,0
2017-09-28,117.69,118.83,117.45,118.73,1641395,0
2017-09-29,118.68,119.53,118.55,119.2,2463956,0
2017-10-02,119.12,119.91,118.98,119.9,1999453,0
2017-10-03,119.44,119.68,118.63,118.83,1868041,0
2017-10-04,118.63,118.74,117.8,118.12,2317840,0
2017-10-05,115.92,117.33,115.66,117.33,4513368,0
2017-10-06,117.12,117.85,116.53,116.83,2845185,0
2017-10-09,116.91,117.24,116.06,116.29,1848841,0
2017-10-10,116.76,117.73,116.41,117.25,2079455,0
2017-10-11,117.25,118.04,117.08,118.04,1680280,0
2017-10-12,117.92,119.13,117.78,118.69,2446468,0
2017-10-13,119.15,119.22,117.37,117.49,1669113,0
2017-10-16,117.74,117.81,116.59,117.47,1255290,0
2017-10-17,117.13,117.36,116.53,116.81,1495448,0
2017-10-18,116.54,117.89,116.54,117.28,2104805,0
2017-10-19,116.81,118.65,116.81,118.54,2061985,0
2017-10-20,119.03,119.54,118.63,118.88,2438762,0
2017-10-23,119.35,119.52,118.75,118.8,2067425,0
2017-10-24,119.29,119.53,118.74,118.82,1844255,0
2017-10-25,118.7,118.86,117.56,117.68,3421367,0
2017-10-26,117.42,119.9,116.14,118.45,4134628,0
2017-10-27,118.43,120.85,118.43,119.86,3665305,0
2017-10-30,119.55,119.59,116.97,117.22,3467365,0
2017-10-31,117.63,117.91,116.58,116.66,2517549,0
2017-11-01,117.07,117.3,116.32,116.59,2103598,0
2017-11-02,116.75,116.88,114.19,116.01,3548499,0
2017-11-03,116.01,116.01,114.32,114.61,2979619,0
2017-11-06,114.73,115.14,112.76,113.08,3365935,0
2017-11-07,112.99,114.01,112.79,113.11,2750214,0
2017-11-08,112.82,112.86,111.82,112.3,2389472,0
2017-11-09,112,112.17,110.9,111.72,2733805,0
2017-11-10,111.57,113.27,111.304,113.23,2839998,0
