Date,Open,High,Low,Close,Volume,OpenInt
2001-08-08,28.184,28.232,26.618,27.225,5558323,0
2001-08-09,26.665,26.997,26.143,26.911,3158167,0
2001-08-10,26.571,26.903,26.029,26.571,3365553,0
2001-08-13,26.333,26.427,25.479,25.906,5068619,0
2001-08-14,25.906,26.665,25.812,26.286,3865059,0
2001-08-15,26.333,26.949,26.286,26.647,2763197,0
2001-08-16,26.6,26.665,25.906,26.665,2246829,0
2001-08-17,26.286,26.571,25.174,26.571,1841217,0
2001-08-20,26.238,26.305,25.431,25.812,2177806,0
2001-08-21,25.812,26.039,25.717,25.943,1971154,0
2001-08-22,25.717,25.868,25.054,25.868,2687008,0
2001-08-23,25.764,25.802,25.366,25.384,2469077,0
2001-08-24,24.91,25.357,24.719,25.329,2012462,0
2001-08-27,25.241,25.431,24.957,25.3,1540459,0
2001-08-28,24.767,24.957,24.54,24.69,2506278,0
2001-08-29,24.69,25.384,24.626,25.054,2129222,0
2001-08-30,25.054,25.906,25.054,25.574,2574459,0
2001-08-31,25.431,25.812,25.146,25.812,1525391,0
2001-09-04,25.717,26.571,25.707,26.36,1788527,0
2001-09-05,26.238,26.409,25.764,26.238,1744057,0
2001-09-06,26.143,26.192,25.621,25.85,2140184,0
2001-09-07,25.146,26.446,25.054,25.3,1842271,0
2001-09-10,25.146,25.461,24.957,25.089,1074992,0
2001-09-17,23.818,24.709,23.514,23.96,1754803,0
2001-09-18,23.96,24.066,23.438,23.818,1778515,0
2001-09-19,23.534,24.786,23.534,23.743,1575130,0
2001-09-20,23.724,25.138,23.59,24.436,2100876,0
2001-09-21,23.724,25.479,23.676,24.53,2050608,0
2001-09-24,24.482,25.668,24.482,25.339,1900649,0
2001-09-25,25.339,25.611,24.671,24.957,1671975,0
2001-09-26,24.91,25.611,24.91,25.431,1075520,0
2001-09-27,25.241,26.192,25.241,25.621,1725405,0
2001-09-28,25.621,26.571,25.574,26.333,1073834,0
2001-10-01,26.333,27.196,26.096,26.675,1148970,0
2001-10-02,26.714,27.282,26.685,27.092,1237594,0
2001-10-03,27.092,27.423,26.893,27.329,858011,0
2001-10-04,27.329,27.52,26.864,27.386,1306305,0
2001-10-05,27.233,27.71,27.092,27.567,1134320,0
2001-10-08,27.423,27.462,27.045,27.253,420046,0
2001-10-09,27.045,27.272,27.045,27.243,839992,0
2001-10-10,27.189,27.805,27.15,27.529,755689,0
2001-10-11,27.529,28.232,27.529,27.917,1108715,0
2001-10-12,27.423,28.298,27.423,28.298,1287231,0
2001-10-15,28.223,28.515,28.06,28.251,759690,0
2001-10-16,28.184,28.448,27.72,28.42,1108608,0
2001-10-17,28.448,28.505,28.232,28.438,1765556,0
2001-10-18,27.045,27.567,27.035,27.349,1768190,0
2001-10-19,27.376,27.945,27.376,27.879,622379,0
2001-10-22,27.898,28.26,27.786,28.232,486968,0
2001-10-23,28.232,28.468,28.232,28.27,1072357,0
2001-10-24,28.326,28.563,28.155,28.42,557465,0
2001-10-25,28.326,28.678,27.898,28.078,741674,0
2001-10-26,28.042,28.051,27.282,27.529,941577,0
2001-10-29,27.52,27.852,26.522,27.71,1305669,0
2001-10-30,28.184,28.941,27.945,28.563,3612989,0
2001-10-31,29.368,29.56,29.038,29.331,1626135,0
2001-11-01,29.892,29.892,29.331,29.806,866126,0
2001-11-02,29.748,31.076,29.701,30.082,998592,0
2001-11-05,30.186,30.223,29.331,29.435,1056021,0
2001-11-06,29.464,30.349,28.487,30.166,1217466,0
2001-11-07,29.038,30.556,28.99,30.146,1505368,0
2001-11-08,30.241,30.251,29.038,29.038,907541,0
2001-11-09,28.753,29.143,28.372,28.477,1274160,0
2001-11-12,28.515,28.554,28.194,28.448,699308,0
2001-11-13,28.468,28.99,28.468,28.717,813966,0
2001-11-14,28.708,29.416,28.659,29.322,981940,0
2001-11-15,29.416,29.454,28.429,28.487,1049385,0
2001-11-16,28.61,28.79,28.468,28.544,858327,0
2001-11-19,28.659,28.753,27.282,28.42,1427492,0
2001-11-20,28.515,28.772,28.477,28.698,578753,0
2001-11-21,28.894,29.512,28.857,29.038,614055,0
2001-11-23,29.038,29.512,29.038,29.228,245958,0
2001-11-26,29.416,31.599,29.416,31.076,1197021,0
2001-11-27,31.066,31.411,30.034,30.907,844732,0
2001-11-28,30.843,31.258,30.794,30.888,634709,0
2001-11-29,30.462,31.134,30.396,30.936,451140,0
2001-11-30,30.602,30.774,30.508,30.612,412884,0
2001-12-03,30.631,30.764,30.358,30.556,740723,0
2001-12-04,30.319,30.936,29.844,30.936,594982,0
2001-12-05,30.843,31.172,29.416,31.01,1254667,0
2001-12-06,31.03,31.316,30.575,31.172,553463,0
2001-12-07,30.794,30.804,29.522,29.796,1220733,0
2001-12-10,29.656,29.939,29.56,29.729,391490,0
2001-12-11,29.255,29.274,28.659,28.79,835462,0
2001-12-12,28.753,28.875,27.935,28.411,1081633,0
2001-12-13,28.372,29.284,28.242,29.038,935571,0
2001-12-14,28.848,29.892,28.763,29.331,916288,0
2001-12-17,29.038,29.084,28.477,28.708,640402,0
2001-12-18,28.515,29.182,28.468,28.753,781821,0
2001-12-19,28.753,29.416,28.736,29.009,872554,0
2001-12-20,28.894,28.99,28.279,28.496,681394,0
2001-12-21,28.487,28.799,28.372,28.78,876032,0
2001-12-24,28.563,28.659,28.232,28.279,413201,0
2001-12-26,28.088,28.708,27.898,28.307,481487,0
2001-12-27,28.468,28.468,28.06,28.336,750419,0
2001-12-28,28.097,28.59,28.042,28.232,652098,0
2001-12-31,28.088,29.182,28.088,28.98,965605,0
2002-01-02,28.746,28.848,28.448,28.688,837781,0
2002-01-03,28.563,28.678,28.279,28.505,1082474,0
2002-01-04,28.487,28.563,27.994,28.042,828929,0
2002-01-07,27.994,28.184,27.823,28.042,711111,0
2002-01-08,27.994,28.98,27.955,28.941,918923,0
2002-01-09,28.894,29.947,28.78,29.133,816599,0
2002-01-10,29.133,29.182,28.717,28.999,405296,0
2002-01-11,29.133,29.133,28.326,28.401,450503,0
2002-01-14,28.279,30.367,28.279,30.186,628917,0
2002-01-15,30.034,30.063,29.009,29.656,490130,0
2002-01-16,29.512,29.939,29.426,29.72,424477,0
2002-01-17,29.512,30.176,29.228,30.176,642927,0
2002-01-18,29.872,30.251,29.512,29.618,421945,0
2002-01-22,29.416,30.034,28.799,29.464,428584,0
2002-01-23,29.228,30.936,29.228,30.11,533229,0
2002-01-24,30.128,30.745,30.082,30.508,595297,0
2002-01-25,30.367,30.843,30.29,30.462,366305,0
2002-01-28,30.319,30.508,29.892,30.508,604890,0
2002-01-29,30.745,31.695,30.631,30.936,910701,0
2002-01-30,30.697,31.977,30.29,31.191,624490,0
2002-01-31,30.955,31.125,30.367,30.871,631971,0
2002-02-01,30.745,30.983,30.29,30.745,367043,0
2002-02-04,30.697,31.22,30.29,30.659,505304,0
2002-02-05,29.416,31.743,29.416,31.22,1631296,0
2002-02-06,32.026,32.331,31.609,31.885,1536456,0
2002-02-07,31.885,32.597,31.666,32.341,935993,0
2002-02-08,31.977,32.292,31.714,32.292,666536,0
2002-02-11,32.292,32.976,32.217,32.737,512046,0
2002-02-12,32.834,33.108,32.643,32.844,576646,0
2002-02-13,33.212,33.212,32.169,32.69,790040,0
2002-02-14,32.643,33.042,32.406,32.929,846843,0
2002-02-15,33.07,33.299,32.785,33.023,836620,0
2002-02-19,32.929,33.221,32.69,33.212,714380,0
2002-02-20,33.212,33.668,33.118,33.668,1158140,0
2002-02-21,33.734,34.503,33.212,33.451,1040743,0
2002-02-22,33.309,33.433,33.061,33.299,746100,0
2002-02-25,33.299,33.413,32.834,33.279,801738,0
2002-02-26,33.279,34.02,33.212,33.859,1159087,0
2002-02-27,33.734,34.38,33.687,34.066,2030904,0
2002-02-28,34.114,34.256,33.82,33.933,1033259,0
2002-03-01,34.211,34.437,33.879,33.971,718908,0
2002-03-04,34.351,34.731,34.114,34.503,619430,0
2002-03-05,34.265,34.399,32.719,33.1,622063,0
2002-03-06,33.1,33.108,32.169,32.472,1295660,0
2002-03-07,32.026,32.217,31.522,31.55,1750483,0
2002-03-08,31.55,32.312,31.55,32.016,864019,0
2002-03-11,32.026,32.747,31.959,32.737,623855,0
2002-03-12,32.737,32.976,32.569,32.652,510888,0
2002-03-13,32.89,33.137,32.624,32.643,451243,0
2002-03-14,32.737,32.815,32.312,32.728,588551,0
2002-03-15,32.929,34.066,32.862,33.744,720279,0
2002-03-18,33.64,33.687,32.643,33.061,650937,0
2002-03-19,33.023,33.393,32.5,33.384,536071,0
2002-03-20,33.384,35.026,33.384,33.631,995432,0
2002-03-21,33.64,33.924,33.469,33.849,507197,0
2002-03-22,33.165,33.175,31.885,32.416,1899492,0
2002-03-25,32.5,32.53,30.794,31.268,1459105,0
2002-03-26,31.278,32.198,31.278,32.161,885519,0
2002-03-27,32.169,32.454,31.977,32.083,924930,0
2002-03-28,32.083,32.406,32.073,32.312,472531,0
2002-04-01,32.217,32.472,32.006,32.406,427002,0
2002-04-02,32.36,32.36,32.026,32.093,370623,0
2002-04-03,32.073,32.073,31.502,32.006,666958,0
2002-04-04,31.55,32.243,31.373,32.016,727024,0
2002-04-05,31.789,32.169,31.599,31.599,533542,0
2002-04-08,31.457,32.083,31.364,32.073,454192,0
2002-04-09,32.055,32.435,32.026,32.132,428059,0
2002-04-10,32.263,32.36,31.837,31.885,888469,0
2002-04-11,31.885,31.968,31.125,31.307,938206,0
2002-04-12,31.335,31.968,31.191,31.885,343436,0
2002-04-15,31.885,31.996,31.457,31.457,322256,0
2002-04-16,31.457,31.695,30.745,30.861,735033,0
2002-04-17,30.794,30.813,29.854,30.358,667590,0
2002-04-18,30.27,30.29,28.838,30.006,2530303,0
2002-04-19,30.082,30.649,29.931,30.231,1426016,0
2002-04-22,30.176,30.843,30.176,30.622,764857,0
2002-04-23,30.631,30.649,30.213,30.27,678550,0
2002-04-24,30.251,30.367,28.468,29.322,917133,0
2002-04-25,31.55,32.263,30.843,31.885,2452849,0
2002-04-26,32.026,32.406,31.364,32.169,893525,0
2002-04-29,32.263,32.36,31.486,31.512,642824,0
2002-04-30,31.599,33.337,31.512,32.938,1107871,0
2002-05-01,33.118,33.441,32.938,33.403,609945,0
2002-05-02,33.393,33.991,33.355,33.801,682237,0
2002-05-03,33.687,33.687,32.51,33.469,587499,0
2002-05-06,33.403,33.497,32.767,32.795,461571,0
2002-05-07,32.834,33.194,32.634,32.662,544609,0
2002-05-08,32.643,33.212,32.578,33.023,383374,0
2002-05-09,32.929,33.355,32.815,33.1,273780,0
2002-05-10,32.929,33.194,32.834,32.995,277467,0
2002-05-13,32.881,33.269,32.815,33.23,445863,0
2002-05-14,33.118,33.355,33.118,33.355,472950,0
2002-05-15,33.212,34.275,33.165,34.275,821445,0
2002-05-16,34.447,34.968,33.82,33.83,955806,0
2002-05-17,33.879,34.541,33.734,34.485,562526,0
2002-05-20,34.447,34.588,34.066,34.466,360088,0
2002-05-21,34.494,34.806,33.687,34.114,468420,0
2002-05-22,34.143,34.143,33.403,33.678,488023,0
2002-05-23,33.734,33.879,33.137,33.621,492865,0
2002-05-24,33.734,33.943,33.497,33.83,378106,0
2002-05-28,33.734,33.782,33.118,33.611,263559,0
2002-05-29,33.593,33.601,33.07,33.441,336060,0
2002-05-30,33.403,33.896,32.985,33.375,490759,0
2002-05-31,33.309,33.346,32.682,33.194,458723,0
2002-06-03,32.834,32.909,31.837,31.837,476849,0
2002-06-04,31.789,31.977,31.172,31.316,758641,0
2002-06-05,31.502,32.588,31.364,32.51,521636,0
2002-06-06,32.549,32.634,31.808,32.378,457250,0
2002-06-07,32.5,32.699,32.169,32.52,1021250,0
2002-06-10,32.643,32.643,32.073,32.435,515103,0
2002-06-11,32.5,32.539,30.367,30.649,932514,0
2002-06-12,30.697,30.833,29.435,30.489,877932,0
2002-06-13,30.27,31.249,30.27,30.631,526483,0
2002-06-14,30.631,30.823,29.902,30.602,435122,0
2002-06-17,31.364,32.481,31.364,32.454,962761,0
2002-06-18,32.406,32.881,32.282,32.378,942317,0
2002-06-19,32.378,32.699,32.312,32.454,597932,0
2002-06-20,32.36,32.767,32.179,32.331,673596,0
2002-06-21,32.073,32.699,32.016,32.064,743042,0
2002-06-24,32.045,32.53,31.724,32.169,613421,0
2002-06-25,32.179,32.331,31.943,32.141,551773,0
2002-06-26,32.073,32.36,31.799,32.035,786351,0
2002-06-27,32.045,33.782,32.045,33.782,857383,0
2002-06-28,33.545,34.201,33.23,33.839,1479546,0
2002-07-01,33.762,33.782,32.709,33.118,969505,0
2002-07-02,32.929,32.929,31.56,31.818,957280,0
2002-07-03,31.837,31.959,30.707,31.429,779820,0
2002-07-05,31.411,32.36,31.354,32.36,264403,0
2002-07-08,32.263,32.709,32.217,32.51,597091,0
2002-07-09,32.549,32.976,30.176,30.833,931463,0
2002-07-10,30.27,31.03,28.468,28.563,1371326,0
2002-07-11,28.563,28.659,27.026,28.288,1760074,0
2002-07-12,28.232,29.038,27.52,28.913,847897,0
2002-07-15,28.468,28.581,26.903,27.984,681290,0
2002-07-16,27.757,28.6,27.643,28.411,887727,0
2002-07-17,29.986,30.414,29.322,29.322,1659960,0
2002-07-18,29.084,29.892,28.487,29.322,1463319,0
2002-07-19,29.182,29.56,28.298,29.219,1293131,0
2002-07-22,29.162,29.322,27.595,28.372,1288390,0
2002-07-23,28.326,28.42,27.727,27.87,1251506,0
2002-07-24,27.661,29.892,26.571,29.656,2094239,0
2002-07-25,30.602,32.559,30.176,32.462,1800118,0
2002-07-26,32.435,34.114,31.364,33.478,1582825,0
2002-07-29,34.637,34.637,33.687,34.133,1337598,0
2002-07-30,34.133,35.395,33.487,34.551,1730357,0
2002-07-31,34.522,35.728,34.066,35.329,1717183,0
2002-08-01,35.329,35.329,33.451,33.953,1013132,0
2002-08-02,33.451,34.731,33.451,34.731,962761,0
2002-08-05,35.159,35.195,34.163,34.304,1163617,0
2002-08-06,35.112,35.538,34.713,35.195,1084789,0
2002-08-07,35.15,36.039,34.949,36.039,805425,0
2002-08-08,35.994,37.568,35.936,37.445,1202926,0
2002-08-09,37.201,37.955,36.513,37.228,1096175,0
2002-08-12,37.103,37.247,36.439,36.932,990266,0
2002-08-13,36.773,36.773,34.825,34.884,2042073,0
2002-08-14,34.163,34.541,33.879,34.351,1807497,0
2002-08-15,34.37,35.159,34.37,34.921,1626450,0
2002-08-16,34.447,34.731,34.02,34.275,1366582,0
2002-08-19,34.066,34.541,33.782,34.399,1056021,0
2002-08-20,34.304,34.351,33.971,34.219,1182059,0
2002-08-21,34.256,34.541,34.02,34.485,1418851,0
2002-08-22,34.485,35.586,34.427,35.242,1218522,0
2002-08-23,35.205,35.395,34.921,35.064,1410315,0
2002-08-26,35.083,35.48,34.399,35.358,773182,0
2002-08-27,35.358,35.442,34.637,34.921,994588,0
2002-08-28,34.874,34.874,34.03,34.124,362616,0
2002-08-29,33.451,34.331,33.403,34.163,897742,0
2002-08-30,34.143,35.215,34.066,35.016,839360,0
2002-09-03,34.986,35.433,34.351,35.252,1247291,0
2002-09-04,35.252,35.889,34.986,35.462,1062029,0
2002-09-05,35.433,36.345,34.968,36.25,945796,0
2002-09-06,37.007,37.435,36.345,36.754,1041271,0
2002-09-09,36.724,36.998,36.25,36.345,684664,0
2002-09-10,36.345,36.345,35.195,35.395,907014,0
2002-09-11,35.423,36.049,35.423,35.576,489809,0
2002-09-12,35.252,35.252,34.93,34.977,463151,0
2002-09-13,34.637,35.083,34.541,34.921,702363,0
2002-09-16,34.921,34.921,34.37,34.74,1169097,0
2002-09-17,34.825,35.395,34.304,34.532,1650477,0
2002-09-18,34.399,36.058,34.399,35.709,2209313,0
2002-09-19,35.65,36.848,34.884,36.401,1515591,0
2002-09-20,36.63,37.201,36.326,37.007,1579978,0
2002-09-23,36.82,37.435,36.744,37.103,1155927,0
2002-09-24,37.113,37.113,34.893,35.026,3097888,0
2002-09-25,35.395,37.103,35.261,36.979,2182863,0
2002-09-26,37.055,37.055,36.638,36.894,1267313,0
2002-09-27,36.913,37.359,36.773,36.848,1232116,0
2002-09-30,36.658,36.696,36.058,36.383,1303457,0
2002-10-01,36.316,36.773,35.917,36.668,1162879,0
2002-10-02,36.523,37.238,36.458,36.773,1318529,0
2002-10-03,36.773,37.577,36.513,36.932,1793585,0
2002-10-04,36.866,37.22,36.145,36.421,975197,0
2002-10-07,36.581,37.247,35.68,36.448,1334016,0
2002-10-08,36.658,36.783,36.25,36.485,1606006,0
2002-10-09,36.458,37.201,36.24,36.648,1615070,0
2002-10-10,37.007,37.162,36.552,36.773,1262148,0
2002-10-11,36.884,37.406,36.494,36.894,1589147,0
2002-10-14,36.894,38.831,36.894,38.719,1814347,0
2002-10-15,39.475,39.58,37.656,37.807,2638846,0
2002-10-16,37.826,38.402,37.285,37.955,1762284,0
2002-10-17,39.619,40.14,39.297,39.902,2059356,0
2002-10-18,40.805,40.805,39.288,39.335,1320320,0
2002-10-21,39.381,39.503,38.67,39.211,1433285,0
2002-10-22,39.239,40.044,38.766,39.202,2706289,0
2002-10-23,38.811,39.512,38.719,39.202,1722032,0
2002-10-24,39.426,39.856,37.685,37.919,1689680,0
2002-10-25,39.144,39.335,38.42,38.888,1474387,0
2002-10-28,39.125,39.193,38.052,38.176,610156,0
2002-10-29,38.243,38.488,37.72,37.882,1049174,0
2002-10-30,37.955,38.111,37.656,37.891,700890,0
2002-10-31,38.43,39.389,38.43,39.115,1442769,0
2002-11-01,40.33,40.33,39.144,39.381,1821406,0
2002-11-04,39.665,39.665,38.811,39.144,995112,0
2002-11-05,39.144,39.426,38.859,39.164,1440874,0
2002-11-06,39.288,39.997,39.048,39.856,750419,0
2002-11-07,39.856,40.737,39.762,40.424,1114402,0
2002-11-08,39.856,40.519,38.962,39.193,1603268,0
2002-11-11,39.144,39.675,38.526,38.756,462730,0
2002-11-12,38.794,38.831,37.862,37.909,954860,0
2002-11-13,37.817,38.43,37.758,37.955,1311889,0
2002-11-14,38.176,38.43,37.675,37.955,637133,0
2002-11-15,37.909,38.65,37.909,38.43,914394,0
2002-11-18,38.67,39.465,38.573,38.794,592873,0
2002-11-19,38.65,39.144,38.65,39.028,706789,0
2002-11-20,39.503,39.856,39.115,39.656,626070,0
2002-11-21,39.56,39.743,37.817,38.013,1104393,0
2002-11-22,37.482,37.597,34.163,36.951,4357084,0
2002-11-25,36.951,37.055,34.256,35.586,3632696,0
2002-11-26,35.586,36.533,35.261,36.203,2541790,0
2002-11-27,36.221,36.552,36.212,36.439,1150970,0
2002-11-29,36.392,36.458,35.709,35.719,318568,0
2002-12-02,35.747,36.345,34.695,35.548,1640781,0
2002-12-03,35.442,37.201,35.395,37.201,1592203,0
2002-12-04,37.201,37.675,36.581,37.482,1288598,0
2002-12-05,37.482,37.675,36.913,37.228,823553,0
2002-12-06,36.677,37.294,36.448,37.294,922506,0
2002-12-09,37.294,37.73,37.083,37.397,1421487,0
2002-12-10,37.626,38.129,37.007,38.013,1485346,0
2002-12-11,38.023,38.622,37.387,38.526,1326854,0
2002-12-12,38.195,38.243,37.787,37.872,921556,0
2002-12-13,37.862,37.862,37.211,37.247,988368,0
2002-12-16,36.961,37.378,36.801,37.378,836516,0
2002-12-17,37.007,37.103,36.677,36.82,1217362,0
2002-12-18,36.82,37.72,36.677,37.577,1599790,0
2002-12-19,37.387,38.526,37.247,37.695,1298819,0
2002-12-20,37.695,38.195,37.636,37.993,1356255,0
2002-12-23,37.919,38.811,37.675,38.709,824500,0
2002-12-24,38.67,38.709,38.31,38.469,246590,0
2002-12-26,38.469,38.469,37.862,38.243,665797,0
2002-12-27,38.233,38.319,37.817,37.909,654099,0
2002-12-30,37.626,38.593,37.597,38.545,856749,0
2002-12-31,38.545,39.94,38.43,39.399,1734467,0
2003-01-02,39.57,39.715,37.955,38.243,1803597,0
2003-01-03,38.43,38.925,38.263,38.338,1084368,0
2003-01-06,38.385,38.719,38.233,38.583,860964,0
2003-01-07,38.347,38.469,38.023,38.205,659474,0
2003-01-08,38.205,38.338,37.891,37.955,611841,0
2003-01-09,37.955,38.281,37.826,38.195,768650,0
2003-01-10,38.195,38.385,37.817,37.9,650622,0
2003-01-13,37.909,37.909,37.113,37.152,1226951,0
2003-01-14,36.913,36.961,36.298,36.581,1152131,0
2003-01-15,36.533,36.562,36.24,36.411,725864,0
2003-01-16,36.43,36.677,36.145,36.212,865810,0
2003-01-17,36.106,37.73,36.078,37.577,1237386,0
2003-01-21,37.955,38.186,36.866,36.913,680549,0
2003-01-22,36.903,37.359,36.829,37.007,647142,0
2003-01-23,37.074,37.463,36.866,37.425,557151,0
2003-01-24,37.332,37.568,37.017,37.142,1247291,0
2003-01-27,37.142,37.322,36.269,36.421,800682,0
2003-01-28,36.773,37.482,36.193,37.482,1542781,0
2003-01-29,37.435,39.125,37.152,38.905,2346728,0
2003-01-30,39.856,40.14,38.253,38.905,2166636,0
2003-01-31,38.905,39.193,38.564,38.905,1575867,0
2003-02-03,39.018,39.856,38.859,39.456,1046857,0
2003-02-04,39.048,39.144,38.3,38.737,998592,0
2003-02-05,38.603,39.762,38.603,39.288,980783,0
2003-02-06,39.288,39.723,38.981,39.57,1111034,0
2003-02-07,39.762,40.805,39.762,40.13,2448529,0
2003-02-10,40.15,40.509,39.353,40.33,1119990,0
2003-02-11,40.281,40.614,39.733,39.959,792465,0
2003-02-12,39.959,39.997,39.095,39.363,867181,0
2003-02-13,39.363,39.715,38.897,39.456,806166,0
2003-02-14,39.436,40.321,39.389,39.665,1173525,0
2003-02-18,39.715,40.557,39.665,40.557,782349,0
2003-02-19,40.083,40.291,39.494,39.847,734186,0
2003-02-20,39.847,40.984,39.847,40.814,1461427,0
2003-02-21,40.945,41.782,40.624,41.717,1662595,0
2003-02-24,41.717,41.923,41.413,41.44,1177423,0
2003-02-25,41.279,42.694,41.25,42.608,2283921,0
2003-02-26,42.646,43.223,42.132,42.389,2902087,0
2003-02-27,42.464,42.892,42.094,42.54,1842693,0
2003-02-28,42.54,42.872,42.009,42.124,1691472,0
2003-03-03,42.361,42.704,41.422,41.468,1646893,0
2003-03-04,41.486,42.009,41.374,41.422,1118517,0
2003-03-05,41.468,42.085,41.136,41.971,1349824,0
2003-03-06,41.943,42.628,41.592,42.503,1200710,0
2003-03-07,42.313,42.988,42.037,42.902,1021562,0
2003-03-10,42.843,42.843,42.104,42.142,689087,0
2003-03-11,42.172,42.436,41.534,41.534,901640,0
2003-03-12,41.136,41.82,40.936,41.754,1217888,0
2003-03-13,42.181,42.512,41.572,42.371,1150233,0
2003-03-14,43.652,45.502,43.557,44.305,3153951,0
2003-03-17,44.201,46.47,44.088,46.47,2106142,0
2003-03-18,46.564,46.879,45.32,46.137,1984643,0
2003-03-19,45.31,45.93,44.961,45.738,1627821,0
2003-03-20,45.738,46.593,45.644,46.155,1202822,0
2003-03-21,46.733,47.352,46.545,47.19,1386079,0
2003-03-24,46.403,46.545,45.977,46.413,793729,0
2003-03-25,46.413,46.953,46.025,46.593,1284279,0
2003-03-26,46.593,46.593,45.532,45.757,1624765,0
2003-03-27,45.757,46.165,45.123,45.862,1084789,0
2003-03-28,45.862,47.18,45.757,46.934,1231694,0
2003-03-31,46.706,46.782,46.025,46.147,946006,0
2003-04-01,46.308,47.049,46.07,47.03,948008,0
2003-04-02,47.03,47.03,43.936,44.03,3902893,0
2003-04-03,44.838,44.838,44.004,44.004,1561325,0
2003-04-04,44.238,44.553,43.101,43.652,1379124,0
2003-04-07,44.458,45.142,42.988,43.043,1066455,0
2003-04-08,43.178,44.722,43.178,44.335,1044643,0
2003-04-09,44.335,45.283,44.004,44.238,976460,0
2003-04-10,44.363,45.301,44.266,45.085,919765,0
2003-04-11,45.32,45.454,44.695,44.722,1132320,0
2003-04-14,44.914,45.33,44.695,44.952,700995,0
2003-04-15,44.789,44.932,44.266,44.363,1204084,0
2003-04-16,44.6,45.16,42.417,42.417,1866509,0
2003-04-17,42.426,43.527,42.417,43.101,2747600,0
2003-04-21,43.251,43.537,42.978,43.16,1248871,0
2003-04-22,43.081,43.821,42.323,43.681,1678615,0
2003-04-23,43.782,44.525,43.033,44.125,1361520,0
2003-04-24,45.833,45.833,44.6,45.454,2035960,0
2003-04-25,45.264,45.824,44.865,45.019,970031,0
2003-04-28,45.264,45.454,44.742,45.16,1167200,0
2003-04-29,45.264,45.292,44.438,44.779,1395665,0
2003-04-30,44.771,44.771,43.792,44.507,1360680,0
2003-05-01,44.363,44.373,43.652,43.681,1075941,0
2003-05-02,43.509,45.474,43.509,45.085,2078217,0
2003-05-05,45.454,45.454,44.325,44.713,1348455,0
2003-05-06,44.838,45.738,44.363,45.532,1242230,0
2003-05-07,44.838,45.532,44.458,44.952,1287335,0
2003-05-08,44.952,45.339,44.421,44.685,979308,0
2003-05-09,44.6,44.6,43.802,44.144,1204611,0
2003-05-12,44.154,45.738,42.608,45.691,2420706,0
2003-05-13,45.454,46.147,44.942,45.549,1270686,0
2003-05-14,46.025,46.175,45.445,45.881,1244551,0
2003-05-15,45.977,46.451,45.664,46.413,1116617,0
2003-05-16,46.403,46.612,46.165,46.395,837884,0
2003-05-19,46.395,46.687,45.597,45.815,910701,0
2003-05-20,42.796,43.27,41.468,42.181,11507927,0
2003-05-21,42.191,42.191,40.709,41.582,6215374,0
2003-05-22,41.582,44.125,41.496,43.444,4723388,0
2003-05-23,42.227,43.708,42.132,43.585,2652652,0
2003-05-27,43.491,43.926,43.15,43.831,1568069,0
2003-05-28,43.831,43.831,43.053,43.223,1473438,0
2003-05-29,43.318,44.345,43.101,43.613,1934794,0
2003-05-30,43.743,44.021,42.227,42.569,3780966,0
2003-06-02,42.608,42.704,41.004,41.127,4059489,0
2003-06-03,41.449,41.923,41.309,41.658,3684017,0
2003-06-04,41.562,41.562,40.281,40.472,6084805,0
2003-06-05,40.33,40.424,39.095,40.34,4681341,0
2003-06-06,40.795,41.943,40.737,41.754,2949089,0
2003-06-09,41.468,42.027,41.136,42.027,1740787,0
2003-06-10,42.276,42.843,42.237,42.721,2340830,0
2003-06-11,42.892,43.734,42.426,43.643,1898438,0
2003-06-12,44.03,44.228,43.366,44.125,1938484,0
2003-06-13,44.335,44.534,43.926,44.296,1770192,0
2003-06-16,44.507,44.779,44.004,44.779,1641626,0
2003-06-17,44.507,44.507,42.94,44.276,2787329,0
2003-06-18,44.079,44.247,43.178,44.247,1568279,0
2003-06-19,44.247,44.247,41.801,42.152,2280131,0
2003-06-20,42.162,42.494,41.801,42.094,2189399,0
2003-06-23,42.037,42.047,41.164,41.668,1133480,0
2003-06-24,41.668,42.009,41.098,41.707,1164777,0
2003-06-25,41.707,41.933,41.279,41.907,1320423,0
2003-06-26,41.943,42.777,41.678,42.712,852849,0
2003-06-27,42.712,42.959,42.037,42.294,985101,0
2003-06-30,42.294,43.081,42.076,42.749,1158981,0
2003-07-01,42.796,43.318,42.399,43.233,1431706,0
2003-07-02,43.062,43.434,42.777,43.337,1170995,0
2003-07-03,43.337,43.337,42.531,42.777,977727,0
2003-07-07,43.062,43.178,42.608,43.178,933990,0
2003-07-08,43.415,43.463,42.969,43.15,821867,0
2003-07-09,42.959,43.15,42.009,42.104,1305039,0
2003-07-10,42.104,42.997,41.839,42.997,1413053,0
2003-07-11,42.997,42.997,42.371,42.665,914917,0
2003-07-14,42.796,42.834,42.276,42.426,1271107,0
2003-07-15,42.569,42.569,41.962,42.227,1042641,0
2003-07-16,42.512,42.559,41.459,42.085,1148129,0
2003-07-17,42.085,43.033,42.085,42.892,1569017,0
2003-07-18,43.081,43.111,42.843,43.016,981095,0
2003-07-21,42.997,43.111,42.674,42.892,664004,0
2003-07-22,42.882,43.072,42.341,42.959,1009865,0
2003-07-23,43.053,43.081,42.417,42.902,1071094,0
2003-07-24,43.89,44.219,43.298,43.463,1949234,0
2003-07-25,43.698,44.353,43.347,44.325,1572600,0
2003-07-28,44.373,45.339,43.936,45.198,1637517,0
2003-07-29,45.31,46.678,45.292,46.259,2407428,0
2003-07-30,46.269,46.451,45.264,45.397,1532348,0
2003-07-31,45.549,45.852,45.075,45.369,1312628,0
2003-08-01,45.483,45.635,44.904,44.952,1070251,0
2003-08-04,44.789,45.235,44.125,45.019,831456,0
2003-08-05,44.865,45.085,44.562,44.885,960654,0
2003-08-06,45.691,48.679,45.691,47.854,9808234,0
2003-08-07,47.446,47.922,47.2,47.788,3411606,0
2003-08-08,47.399,47.543,46.851,46.953,1887692,0
2003-08-11,46.831,46.934,46.308,46.612,1317158,0
2003-08-12,46.621,47.864,46.212,47.485,2168847,0
2003-08-13,47.485,47.485,46.812,46.925,1704539,0
2003-08-14,46.934,47.151,46.403,46.831,2130383,0
2003-08-15,46.733,46.733,45.977,46.212,1250769,0
2003-08-18,45.977,46.498,45.766,46.375,2386249,0
2003-08-19,46.395,46.395,46.043,46.109,1643100,0
2003-08-20,46.249,46.802,45.502,45.805,3931347,0
2003-08-21,45.833,46.612,45.795,46.564,5850968,0
2003-08-22,46.49,46.498,46.025,46.308,1959772,0
2003-08-25,46.298,46.357,45.795,46.269,1014399,0
2003-08-26,45.996,46.47,45.718,46.395,1497044,0
2003-08-27,46.451,46.555,46.08,46.231,2299837,0
2003-08-28,49.336,49.336,47.665,48.919,4017442,0
2003-08-29,48.89,49.433,48.736,49.097,1554158,0
2003-09-02,49.346,50.529,49.153,50.529,5021725,0
2003-09-03,50.529,50.816,50.295,50.37,2585733,0
2003-09-04,50.295,51.241,50.295,50.844,1692947,0
2003-09-05,50.844,51.241,50.295,50.342,1631718,0
2003-09-08,50.342,51.09,50.188,50.958,1152343,0
2003-09-09,50.913,50.913,50.226,50.334,2004454,0
2003-09-10,50.304,50.475,49.81,49.915,1838058,0
2003-09-11,49.675,49.82,49.326,49.433,1478391,0
2003-09-12,49.433,49.742,49.052,49.704,1140009,0
2003-09-15,49.82,50.038,49.656,49.801,1074254,0
2003-09-16,49.897,50.019,49.675,49.981,1563751,0
2003-09-17,49.981,51.367,49.732,51.12,2497635,0
2003-09-18,51.241,51.802,50.977,51.507,1614017,0
2003-09-19,51.574,51.574,50.511,50.951,1588933,0
2003-09-22,50.893,51.479,50.693,51.415,1473226,0
2003-09-23,51.527,52.988,51.241,52.77,2206783,0
2003-09-24,52.856,54.091,52.761,52.941,2754554,0
2003-09-25,52.941,52.968,51.536,52.067,2050400,0
2003-09-26,52.067,52.837,51.861,52.685,1656799,0
2003-09-29,52.685,53.237,52.343,52.714,3417296,0
2003-09-30,52.431,52.599,52.02,52.286,2560549,0
2003-10-01,52.296,52.914,52.039,52.856,1645313,0
2003-10-02,52.998,53.615,52.988,53.31,1276163,0
2003-10-03,53.31,54.091,53.31,53.793,2343252,0
2003-10-06,53.785,55.247,53.5,54.887,2429137,0
2003-10-07,54.792,54.792,53.728,54.365,1420537,0
2003-10-08,54.365,54.639,54.119,54.28,951064,0
2003-10-09,54.517,54.611,53.965,54.127,1918462,0
2003-10-10,54.014,54.127,53.569,53.634,1587354,0
2003-10-13,53.615,53.625,52.817,52.951,2305316,0
2003-10-14,52.856,53.587,52.837,53.33,1500627,0
2003-10-15,53.615,54.849,53.615,54.603,2140606,0
2003-10-16,54.603,55.484,54.441,55.152,1356677,0
2003-10-17,55.703,55.703,55.19,55.559,1875889,0
2003-10-20,55.559,56.301,55.389,56.207,1780728,0
2003-10-21,56.207,56.803,55.655,55.875,2226912,0
2003-10-22,55.845,55.892,55.418,55.721,1138958,0
2003-10-23,58.598,59.395,57.175,58.834,3966121,0
2003-10-24,58.834,58.834,56.748,58.047,2379293,0
2003-10-27,58.123,58.502,57.725,58.283,1143489,0
2003-10-28,58.521,59.735,58.378,59.603,1173629,0
2003-10-29,59.498,59.783,59.498,59.744,1305669,0
2003-10-30,59.744,60.039,59.221,59.528,2321966,0
2003-10-31,59.64,60.827,59.612,60.552,2009195,0
2003-11-03,61.159,61.624,60.257,61.3,1955292,0
2003-11-04,61.3,61.681,60.961,61.518,1265424,0
2003-11-05,61.518,61.662,60.997,61.509,854217,0
2003-11-06,61.557,62.279,61.083,61.995,857168,0
2003-11-07,61.995,62.222,61.547,61.755,832195,0
2003-11-10,61.755,61.966,61.168,61.205,844104,0
2003-11-11,61.205,61.205,59.774,59.955,1468484,0
2003-11-12,60.02,60.934,59.518,60.885,1499889,0
2003-11-13,60.856,61.214,60.323,60.827,1191122,0
2003-11-14,60.683,61.073,60.097,60.542,1184380,0
2003-11-17,60.542,60.997,60.144,60.904,912388,0
2003-11-18,60.885,61.197,60.218,60.503,1006492,0
2003-11-19,60.503,60.503,59.725,60.362,916185,0
2003-11-20,60.267,61.093,59.83,60.421,732081,0
2003-11-21,60.731,60.769,60.029,60.267,634814,0
2003-11-24,60.267,62.06,60.267,62.014,798263,0
2003-11-25,62.014,62.393,61.662,61.755,886779,0
2003-11-26,61.966,62.373,61.083,62.145,655574,0
2003-11-28,62.194,62.924,61.871,62.554,380218,0
2003-12-01,63.105,64.519,63.02,64.337,774339,0
2003-12-02,64.385,64.753,64.074,64.203,1013450,0
2003-12-03,64.424,64.622,63.921,64.055,724285,0
2003-12-04,64.036,64.166,61.957,62.772,1138538,0
2003-12-05,62.535,62.904,62.155,62.421,795101,0
2003-12-08,62.63,63.862,62.581,63.495,1122729,0
2003-12-09,63.728,64.23,62.25,62.507,1110400,0
2003-12-10,63.105,63.466,62.06,62.326,924297,0
2003-12-11,62.441,63.311,62.222,62.535,984047,0
2003-12-12,62.725,63.172,62.393,63.01,587287,0
2003-12-15,63.96,63.97,62.507,62.866,994373,0
2003-12-16,63.245,63.59,62.601,63.523,966341,0
2003-12-17,63.284,65.325,63.284,65.257,1849332,0
2003-12-18,65.479,66.311,65.286,65.998,1344661,0
2003-12-19,65.998,66.369,65.335,65.818,3098308,0
2003-12-22,65.818,66.235,65.479,65.703,941686,0
2003-12-23,65.942,65.952,64.483,64.529,1517592,0
2003-12-24,64.622,65.431,64.385,65.162,518158,0
2003-12-26,65.237,65.61,65.191,65.505,252175,0
2003-12-29,65.713,67.593,65.713,67.536,1178899,0
2003-12-30,67.822,68.182,67.024,67.28,1023568,0
2003-12-31,67.753,67.753,66.758,66.804,1092908,0
2004-01-02,67.183,67.376,66.331,66.427,704052,0
2004-01-05,66.663,67.09,65.479,65.828,1252136,0
2004-01-06,65.479,65.761,64.753,65.505,1230007,0
2004-01-07,65.761,66.311,65.403,66.235,886147,0
2004-01-08,66.427,67.574,66.064,67.517,1166989,0
2004-01-09,67.517,68.087,67.231,67.231,802266,0
2004-01-12,67.241,68.038,67.043,67.231,710479,0
2004-01-13,67.47,67.715,66.179,66.388,1201765,0
2004-01-14,66.568,67.043,66.427,66.436,960336,0
2004-01-15,65.952,67.327,65.524,67.052,825870,0
2004-01-16,69.744,72.26,69.606,72.26,3045722,0
2004-01-20,72.214,72.735,70.325,70.48,2144082,0
2004-01-21,70.507,71.267,70.48,70.981,1138324,0
2004-01-22,70.981,72.024,70.762,70.99,846843,0
2004-01-23,71.228,71.548,70.571,70.838,1080685,0
2004-01-26,70.934,73.069,70.934,73.069,864439,0
2004-01-27,73.354,73.449,71.645,71.645,1210409,0
2004-01-28,71.881,72.47,69.502,69.558,1012396,0
2004-01-29,69.763,71.693,69.763,71.379,1022829,0
2004-01-30,71.36,72.67,70.099,72.595,1518752,0
2004-02-02,72.993,73.922,72.518,73.201,1217153,0
2004-02-03,73.439,73.997,72.945,73.949,814596,0
2004-02-04,73.712,74.395,73.306,73.875,897427,0
2004-02-05,73.865,73.865,72.062,72.451,1005440,0
2004-02-06,72.925,75.202,72.508,75.202,1016402,0
2004-02-09,75.202,75.565,73.514,73.922,1153819,0
2004-02-10,73.732,74.567,72.925,73.532,1953554,0
2004-02-11,73.532,74.871,73.077,74.729,1164671,0
2004-02-12,74.774,74.919,74.255,74.349,830610,0
2004-02-13,74.349,74.683,73.306,73.541,838410,0
2004-02-17,73.686,74.122,73.022,73.541,745676,0
2004-02-18,73.968,74.142,73.495,73.875,1339179,0
2004-02-19,73.968,74.491,73.514,74.112,1575657,0
2004-02-20,74.636,74.636,73.541,73.666,1266259,0
2004-02-23,73.875,74.064,72.763,73.032,1055181,0
2004-02-24,72.878,74.274,72.802,73.247,1119778,0
2004-02-25,73.449,73.722,72.925,73.477,671802,0
2004-02-26,73.541,73.541,72.753,72.831,579700,0
2004-02-27,72.783,72.812,71.675,71.778,1307040,0
2004-03-01,72.26,74.51,72.071,74.255,1309569,0
2004-03-02,74.161,74.443,72.48,72.974,1165936,0
2004-03-03,72.499,73.666,72.499,73.449,973510,0
2004-03-04,73.209,73.639,72.773,73.619,772232,0
2004-03-05,73.619,75.296,73.267,75.11,1064455,0
2004-03-08,75.248,77.509,75.202,76.532,1720344,0
2004-03-09,75.771,76.012,74.899,75.537,1113668,0
2004-03-10,75.63,76.131,73.885,74.207,1110082,0
2004-03-11,72.831,73.551,72.234,72.308,1440242,0
2004-03-12,72.499,73.541,71.861,73.306,937786,0
2004-03-15,73.163,73.163,70.848,72.679,1404203,0
2004-03-16,72.86,73.209,71.851,72.499,989527,0
2004-03-17,72.632,73.997,72.624,73.8,630703,0
2004-03-18,73.639,73.648,72.062,72.595,855484,0
2004-03-19,72.451,72.451,70.79,71.036,1447090,0
2004-03-22,70.127,70.192,66.483,69.094,3484319,0
2004-03-23,69.252,70.248,68.797,69.793,1628030,0
2004-03-24,69.654,69.763,67.849,68.315,1497148,0
2004-03-25,68.427,69.197,67.849,69.188,990687,0
2004-03-26,69.188,69.188,67.753,68.417,856011,0
2004-03-29,68.427,69.654,67.897,69.224,1184061,0
2004-03-30,69.243,69.512,68.854,69.385,723650,0
2004-03-31,69.512,70.127,68.797,70.015,903433,0
2004-04-01,70.109,70.543,69.899,70.173,933359,0
2004-04-02,73.344,74.774,73.069,74.045,2878167,0
2004-04-05,74.491,75.869,74.302,75.546,1392401,0
2004-04-06,75.061,75.375,74.395,75.013,925877,0
2004-04-07,75.013,75.013,74.226,74.774,905330,0
2004-04-08,75.394,75.413,74.274,74.597,709005,0
2004-04-12,74.822,75.267,74.52,75.13,651675,0
2004-04-13,75.248,75.431,74.415,74.655,904275,0
2004-04-14,74.017,74.909,73.61,74.729,1196179,0
2004-04-15,74.822,75.221,73.686,74.462,702786,0
2004-04-16,75.869,77.34,75.724,76.712,1938062,0
2004-04-19,76.625,77.129,76.343,76.712,875718,0
2004-04-20,76.625,76.74,74.587,75.345,1322005,0
2004-04-21,75.345,79.189,75.296,77.946,1977053,0
2004-04-22,78.857,80.896,78.694,80.216,1614649,0
2004-04-23,80.089,80.168,78.488,78.591,879404,0
2004-04-26,79.284,80.07,78.875,79.712,1177738,0
2004-04-27,79.237,79.712,76.085,76.625,2522718,0
2004-04-28,76.625,77.235,75.623,76.419,2363064,0
2004-04-29,76.381,77.718,75.657,76.817,1270686,0
2004-04-30,76.817,77.585,75.686,75.771,945160,0
2004-05-03,76.012,78.098,75.81,77.888,1396720,0
2004-05-04,77.652,78.287,76.722,78.012,1107661,0
2004-05-05,78.002,79.759,77.812,79.548,1779676,0
2004-05-06,78.526,79.35,77.34,77.918,804688,0
2004-05-07,77.765,79.056,77.433,77.672,957493,0
2004-05-10,77.053,77.254,74.747,75.724,1372167,0
2004-05-11,75.915,76.948,75.023,76.77,2200673,0
2004-05-12,75.915,76.189,74.729,75.676,2004768,0
2004-05-13,75.686,77.518,75.676,77.158,1162038,0
2004-05-14,76.921,78.219,76.605,77.784,1208824,0
2004-05-17,76.865,78.042,76.532,77.841,1181954,0
2004-05-18,78.002,78.771,78.002,78.713,1436342,0
2004-05-19,79,80.042,77.774,77.918,1245180,0
2004-05-20,77.918,78.848,77.633,77.936,706053,0
2004-05-21,78.429,79.417,78.429,79.284,872448,0
2004-05-24,79.475,79.566,77.168,77.48,1386815,0
2004-05-25,76.722,79.712,75.915,79.475,2536313,0
2004-05-26,79.284,80.868,78.526,80.755,2539789,0
2004-05-27,80.829,80.896,80.119,80.848,1538773,0
2004-05-28,80.848,81.324,79.901,80.993,1164145,0
2004-06-01,80.782,81.477,80.469,81.228,1222948,0
2004-06-02,81.467,83.071,81.304,82.662,1455418,0
2004-06-03,82.272,82.388,81.371,81.97,2214477,0
2004-06-04,82.652,82.784,82.101,82.567,1315475,0
2004-06-07,83.032,83.487,82.206,83.269,915760,0
2004-06-08,83.221,83.497,82.454,83.317,1240019,0
2004-06-09,83.326,83.506,82.226,82.226,1080685,0
2004-06-10,82.226,83.022,82.226,82.69,761376,0
2004-06-14,82.32,83.109,82.245,82.652,533859,0
2004-06-15,83.412,83.412,82.576,83.165,634186,0
2004-06-16,83.08,83.288,82.435,82.435,794047,0
2004-06-17,82.415,82.444,81.041,81.609,1275006,0
2004-06-18,81.467,82.311,81.467,81.865,1306197,0
2004-06-21,81.798,82.642,81.525,81.609,756215,0
2004-06-22,81.655,81.874,80.698,80.925,1326748,0
2004-06-23,81.702,82.774,80.963,82.652,832511,0
2004-06-24,83.032,83.326,82.473,83.269,884044,0
2004-06-25,83.269,84.216,83.032,83.506,1337075,0
2004-06-28,83.762,83.828,80.716,81.609,1893699,0
2004-06-29,81.609,82.662,81.41,82.662,1400199,0
2004-06-30,83.128,84.407,82.843,83.696,1671555,0
2004-07-01,83.789,84.398,82.038,83.099,1355516,0
2004-07-02,83.288,83.317,81.741,82.226,908595,0
2004-07-06,82.226,83.26,81.846,83.221,947482,0
2004-07-07,83.24,84.599,83.24,84.599,1290181,0
2004-07-08,84.599,84.871,83.714,84.36,1071094,0
2004-07-09,84.407,84.504,80.848,80.858,2153040,0
2004-07-12,80.671,81.505,77.34,78.553,3573156,0
2004-07-13,78.761,79.379,77.509,77.908,2342938,0
2004-07-14,77.908,79.284,77.291,78.703,1709597,0
2004-07-15,78.703,79.427,78.192,78.383,985946,0
2004-07-16,74.729,75.158,71.939,73.296,7296898,0
2004-07-19,74.683,75.177,71.881,72.451,3140144,0
2004-07-20,72.546,74.017,72.375,74.017,1568914,0
2004-07-21,74.255,74.349,71.949,71.949,2114258,0
2004-07-22,71.929,72.414,70.907,71.606,2372023,0
2004-07-23,71.722,72.424,71.027,72.139,1166989,0
2004-07-26,72.139,72.26,70.024,70.08,1282380,0
2004-07-27,70.229,73.94,70.109,72.642,1862400,0
2004-07-28,73.022,73.022,67.84,69.986,3241626,0
2004-07-29,61.205,70.461,61.112,69.577,9864825,0
2004-07-30,68.872,73.79,68.562,72.414,4815596,0
2004-08-02,72.414,73.541,71.445,72.327,2284558,0
2004-08-03,72.831,72.85,71.996,72.518,1296819,0
2004-08-04,72.404,72.404,70.79,71.722,1359519,0
2004-08-05,71.645,71.655,67.508,67.991,3157952,0
2004-08-06,67.421,67.564,65.237,66.226,2389832,0
2004-08-09,65.952,67.413,65.952,66.302,1460263,0
2004-08-10,66.804,68.286,66.474,68.228,1394931,0
2004-08-11,68.087,69.318,67.384,69.206,1161405,0
2004-08-12,69.132,69.132,68.124,68.315,1043271,0
2004-08-13,67.802,68.305,67.157,67.753,890257,0
2004-08-16,67.705,68.676,67.451,68.095,1035581,0
2004-08-17,68.324,68.91,68.077,68.514,812488,0
2004-08-18,68.445,69.966,68.247,69.763,745886,0
2004-08-19,69.744,69.87,68.703,69.682,1041061,0
2004-08-20,69.512,70.173,69.26,69.492,1300296,0
2004-08-23,69.512,69.86,68.703,68.998,772864,0
2004-08-24,69.036,69.084,67.715,68.001,1245077,0
2004-08-25,68.417,69.103,67.973,69.084,925562,0
2004-08-26,68.863,68.969,67.944,68.124,689508,0
2004-08-27,68.134,68.826,67.753,68.389,793521,0
2004-08-30,67.991,68.296,67.183,67.346,596140,0
2004-08-31,67.564,67.822,66.911,67.66,1014503,0
2004-09-01,67.66,69.634,67.611,69.502,988999,0
2004-09-02,69.558,72.033,69.463,71.851,1432759,0
2004-09-03,72.071,72.642,70.79,70.924,949167,0
2004-09-07,71.122,73.247,71.074,73.087,1595890,0
2004-09-08,74.017,74.415,72.404,72.831,1616859,0
2004-09-09,73.069,73.257,71.684,72.197,936204,0
2004-09-10,72.071,72.404,71.406,71.842,864125,0
2004-09-13,72.442,73.306,72.024,73.209,948326,0
2004-09-14,73.218,73.904,72.726,73.163,1559111,0
2004-09-15,73.209,73.209,71.751,71.939,1169940,0
2004-09-16,71.92,72.595,71.257,72.053,909968,0
2004-09-17,72.053,73.069,71.959,72.925,1297766,0
2004-09-20,74.491,74.861,73.277,74.655,1771559,0
2004-09-21,74.683,75.537,74.282,75.403,1424438,0
2004-09-22,75.061,75.394,73.144,73.732,1597154,0
2004-09-23,73.922,74.084,73.439,73.847,897951,0
2004-09-24,73.847,76.077,73.847,75.555,1583665,0
2004-09-27,75.248,75.248,73.04,73.228,1439085,0
2004-09-28,73.495,73.904,72.964,73.477,1075308,0
2004-09-29,73.732,75.004,73.362,74.54,1474702,0
2004-09-30,74.558,75.071,73.819,75.004,1629193,0
2004-10-01,75.051,75.869,74.292,74.784,1105869,0
2004-10-04,75.724,75.781,75.013,75.384,978040,0
2004-10-05,75.555,75.771,74.055,74.255,1296398,0
2004-10-06,74.368,74.462,73.827,74.112,936522,0
2004-10-07,74.171,74.341,71.788,71.832,1703906,0
2004-10-08,71.832,71.929,69.793,70.422,2073477,0
2004-10-11,70.552,71.881,70.432,70.79,1143280,0
2004-10-12,70.296,71.475,69.224,71,1673135,0
2004-10-13,71.218,71.521,70.06,70.667,1103866,0
2004-10-14,70.461,71.406,69.18,69.725,1655852,0
2004-10-15,69.558,69.567,66.617,67.669,4523059,0
2004-10-18,67.66,68.638,67.47,68.361,2356847,0
2004-10-19,69.27,69.328,65.998,66.349,1914248,0
2004-10-20,66.349,67.384,65.097,67.376,3032445,0
2004-10-21,68.417,68.514,66.123,66.578,3288730,0
2004-10-22,66.578,66.607,65.05,65.495,3005784,0
2004-10-25,65.003,65.003,63.911,64.434,3248054,0
2004-10-26,64.832,68.389,63.58,68.389,5823145,0
2004-10-27,69.986,72.499,69.558,72.071,3504132,0
2004-10-28,71.645,72.169,71.218,72.169,2902407,0
2004-10-29,72.024,73.875,71.851,73.629,2302998,0
2004-11-01,73.629,73.629,71.636,72.424,2086651,0
2004-11-02,73.541,73.81,71.881,72.214,1787473,0
2004-11-03,73.968,74.055,72.595,73.895,2287503,0
2004-11-04,75.441,75.762,74.255,75.762,2349996,0
2004-11-05,76.702,77.624,76.596,77.499,2199512,0
2004-11-08,76.198,76.809,75.12,75.489,1967361,0
2004-11-09,75.489,76.16,74.683,74.889,1390290,0
2004-11-10,74.909,75.336,74.452,74.774,1390188,0
2004-11-11,75.537,76.846,75.248,76.674,1204716,0
2004-11-12,76.104,76.121,74.957,75.676,1418008,0
2004-11-15,75.013,75.859,75.013,75.527,1050124,0
2004-11-16,75.177,75.585,74.51,75.158,993637,0
2004-11-17,75.394,76.485,75.158,75.585,1318317,0
2004-11-18,75.585,75.594,74.282,74.443,1957240,0
2004-11-19,74.443,74.587,72.925,73.059,1315894,0
2004-11-22,73.069,74.832,72.652,74.434,1428652,0
2004-11-23,74.395,74.985,73.732,74.368,2123007,0
2004-11-24,75.013,75.676,75.013,75.63,841467,0
2004-11-26,75.771,76.104,75.479,75.489,323094,0
2004-11-29,75.459,76.664,75.061,76.381,1803914,0
2004-11-30,76.031,77.575,76.031,77.433,1627190,0
2004-12-01,77.433,79.189,76.958,79.189,1445195,0
2004-12-02,78.572,79.398,78.478,79.111,1595683,0
2004-12-03,78.526,79.654,77.993,78.497,1222312,0
2004-12-06,78.488,78.488,77.168,78.229,948639,0
2004-12-07,78.002,78.771,77.282,77.34,1084898,0
2004-12-08,77.148,78.657,77.035,78.392,821970,0
2004-12-09,77.918,80.089,77.802,80.042,952961,0
2004-12-10,79.284,79.938,79.092,79.511,739353,0
2004-12-13,79.759,80.364,79.331,79.712,831878,0
2004-12-14,79.331,80.652,78.781,79.986,1230219,0
2004-12-15,79.586,79.586,75.869,77.34,3277032,0
2004-12-16,77.1,77.235,75.336,75.63,2988711,0
2004-12-17,74.491,75.888,74.491,75.403,2606914,0
2004-12-20,75.686,76.865,75.604,76.447,1626346,0
2004-12-21,76.684,77.983,76.577,77.129,1814029,0
2004-12-22,77.812,78.751,77.69,77.71,1458368,0
2004-12-23,77.518,77.528,75.695,76.057,1426754,0
2004-12-27,76.391,76.692,75.221,75.431,932201,0
2004-12-28,75.431,76.615,75.202,76.615,1305778,0
2004-12-29,76.295,77.509,76.295,76.789,1187854,0
2004-12-30,76.74,77.282,76.494,76.76,505724,0
2004-12-31,76.76,76.987,76.031,76.031,562312,0
2005-01-03,76.151,76.855,75.316,75.326,1512428,0
2005-01-04,75.649,76.022,75.296,75.296,1301033,0
2005-01-05,75.489,76.077,74.606,74.711,1247185,0
2005-01-06,74.967,75.898,74.919,75.575,1221260,0
2005-01-07,75.8,76.343,74.889,75.441,1203663,0
2005-01-10,75.202,76.391,75.023,76.16,1262148,0
2005-01-11,75.771,76.17,75.508,75.839,1422327,0
2005-01-12,75.869,76.504,75.394,75.623,1845538,0
2005-01-13,75.676,76.151,72.955,73.218,3856314,0
2005-01-14,73.997,74.927,72.86,74.747,2639901,0
2005-01-18,74.51,76.809,74.255,76.635,1765556,0
2005-01-19,76.295,77.025,75.82,76.17,1987485,0
2005-01-20,76.266,77.196,75.915,76.948,1731198,0
2005-01-21,77.291,77.404,76.131,76.391,1291233,0
2005-01-24,75.676,76.381,75.177,75.898,1998131,0
2005-01-25,76.131,76.664,75.546,76.057,1494831,0
2005-01-26,76.391,77.025,76.343,76.865,1370376,0
2005-01-27,76.381,76.4,75.061,75.878,2640638,0
2005-01-28,75.724,75.915,75.394,75.81,1563643,0
2005-01-31,75.898,76.151,74.491,74.822,2706080,0
2005-02-01,78.287,83.192,78.287,82.936,6663875,0
2005-02-02,82.936,84.551,81.807,82.206,3217386,0
2005-02-03,81.609,82.501,81.515,82.129,1655852,0
2005-02-04,82.33,83.212,82.272,82.737,1751644,0
2005-02-07,82.272,82.272,80.716,81.106,2213740,0
2005-02-08,80.423,81.515,79.948,80.755,1644052,0
2005-02-09,80.042,80.877,79.892,79.892,1795904,0
2005-02-10,79.901,81.228,79.009,80.896,2613135,0
2005-02-11,80.8,81.564,79.911,80.746,1740475,0
2005-02-14,80.565,80.736,78.829,79.34,2075583,0
2005-02-15,78.429,79.121,78.042,78.924,2695647,0
2005-02-16,78.526,80.225,78.526,80.089,1903500,0
2005-02-17,79.475,82.226,79.475,81.722,3656930,0
2005-02-18,81.655,82.047,81.314,81.38,2099508,0
2005-02-22,81.182,81.702,79.843,80.393,2449795,0
2005-02-23,80.344,80.632,79.484,79.882,1923624,0
2005-02-24,79.882,80.661,79.255,80.527,1485978,0
2005-02-25,80.527,81.664,80.469,81.554,1241810,0
2005-02-28,81.371,81.619,80.158,81.515,1791159,0
2005-03-01,82.083,82.178,81.144,81.324,1564274,0
2005-03-02,81.228,81.693,80.698,81.247,1098915,0
2005-03-03,81.247,81.751,80.877,81.655,1677246,0
2005-03-04,81.722,81.98,80.838,81.086,956755,0
2005-03-07,81.096,81.228,79.806,80.187,1540251,0
2005-03-08,79.852,79.968,77.879,77.908,2288138,0
2005-03-09,77.879,78.751,76.409,78.419,2022261,0
2005-03-10,77.993,78.326,76.276,76.722,2778159,0
2005-03-11,76.722,76.722,74.889,74.927,2684791,0
2005-03-14,75.394,75.403,73.656,74.802,1942277,0
2005-03-15,75.061,75.441,73.648,75.202,2063255,0
2005-03-16,74.967,75.384,74.386,75.12,1617074,0
2005-03-17,75.12,76.664,75.061,76.131,2101509,0
2005-03-18,76.198,77.443,75.924,77.31,2963631,0
2005-03-21,77.158,77.187,75.829,76.141,962761,0
2005-03-22,76.077,76.333,75.451,75.63,2414493,0
2005-03-23,75.585,75.594,74.405,74.692,2188552,0
2005-03-24,74.919,75.657,74.434,75.345,1534031,0
2005-03-28,75.869,77.908,75.63,77.178,1705803,0
2005-03-29,77.178,78.002,76.684,77.633,2039968,0
2005-03-30,77.633,78.478,77.254,78.392,1255090,0
2005-03-31,71.161,74.636,70.461,73.837,12361932,0
2005-04-01,73.827,73.847,68.998,70.858,7944045,0
2005-04-04,70.858,70.915,69.84,70.78,3389055,0
2005-04-05,70.648,72.974,70.507,72.744,2665822,0
2005-04-06,72.744,75.081,72.689,72.915,2908833,0
2005-04-07,73.116,73.922,72.546,73.532,1324116,0
2005-04-08,73.532,73.741,72.365,72.707,1101444,0
2005-04-11,72.878,73.209,72.499,73.032,1377330,0
2005-04-12,72.974,72.983,71.751,72.955,1429493,0
2005-04-13,72.945,73.439,72.345,72.433,873713,0
2005-04-14,72.442,72.604,71.712,72.345,1529500,0
2005-04-15,72.169,74.386,72.081,73.541,2734112,0
2005-04-18,73.541,73.94,72.365,72.85,1932161,0
2005-04-19,72.878,73.449,71.91,73.05,1874311,0
2005-04-20,74.017,74.822,73.173,73.703,1843006,0
2005-04-21,74.302,75.194,73.827,74.967,1374905,0
2005-04-22,74.967,75.13,74.302,74.822,1294499,0
2005-04-25,74.729,76.485,74.729,76.077,2064732,0
2005-04-26,78.287,79.427,75.479,75.752,3993732,0
2005-04-27,75.752,77.624,75.508,77.556,2327657,0
2005-04-28,77.556,78.192,77.007,77.148,1496833,0
2005-04-29,77.385,77.681,75.934,77.264,1273848,0
2005-05-02,77.226,77.812,76.002,76.799,1856289,0
2005-05-03,76.865,77.035,76.022,76.304,1457314,0
2005-05-04,76.236,77.624,76.228,77.244,1098703,0
2005-05-05,77.196,77.472,76.485,76.865,1016504,0
2005-05-06,76.958,77.1,75.907,75.953,2117424,0
2005-05-09,76.049,76.438,74.967,75.394,2015409,0
2005-05-10,75.158,75.158,73.541,74.074,2513652,0
2005-05-11,74.255,75.023,73.551,74.841,1295133,0
2005-05-12,73.78,74.597,73.541,73.987,1367321,0
2005-05-13,73.012,73.439,72.355,72.822,1802964,0
2005-05-16,73.069,74.151,73.069,74.036,942844,0
2005-05-17,73.8,74.151,73.381,74.045,1217785,0
2005-05-18,74.017,74.491,73.277,73.6,1635410,0
2005-05-19,73.6,74.292,73.449,74.282,1430126,0
2005-05-20,74.729,74.729,73.639,73.857,1183746,0
2005-05-23,73.895,75.11,73.827,74.52,1172893,0
2005-05-24,74.567,74.957,74.074,74.747,868128,0
2005-05-25,74.51,74.577,73.238,73.827,1304407,0
2005-05-26,74.207,74.626,73.551,73.837,1153396,0
2005-05-27,74.094,74.112,73.58,73.732,1274798,0
2005-05-31,73.495,73.541,72.614,72.67,1402200,0
2005-06-01,72.433,73.201,71.939,72.336,1418746,0
2005-06-02,72.26,73.022,71.929,72.566,906910,0
2005-06-03,72.451,74.841,72.355,74.729,1870724,0
2005-06-06,74.729,74.757,73.875,74.349,846104,0
2005-06-07,74.54,75.934,74.349,75.365,1670712,0
2005-06-08,75.459,75.517,74.683,74.957,943687,0
2005-06-09,74.967,75.594,74.501,75.071,1166251,0
2005-06-10,74.729,75.212,74.386,75.177,1019878,0
2005-06-13,75.177,76.228,75.158,75.915,1330855,0
2005-06-14,75.963,77.129,75.915,77.017,1462583,0
2005-06-15,76.645,76.865,74.871,74.871,2857723,0
2005-06-16,75.248,76.569,75.061,76.151,1894540,0
2005-06-17,76.855,77.017,76.104,76.654,1514747,0
2005-06-20,76.295,76.466,75.743,76.208,1218205,0
2005-06-21,75.421,75.771,74.861,74.995,1769771,0
2005-06-22,73.069,73.875,72.214,72.394,6381033,0
2005-06-23,72.355,72.384,71.406,71.655,2710821,0
2005-06-24,71.645,72.726,71.313,72.424,1932688,0
2005-06-27,72.12,73.069,72.053,72.442,1303983,0
2005-06-28,72.726,73.761,72.698,73.656,2061883,0
2005-06-29,74.434,74.434,71.806,73.325,1238437,0
2005-06-30,73.354,74.055,72.13,72.28,1416638,0
2005-07-01,73.069,73.125,72.188,72.915,709637,0
2005-07-05,72.642,73.449,72.604,73.335,648200,0
2005-07-06,73.257,73.409,72.033,72.12,931780,0
2005-07-07,71.406,72.84,71.303,72.716,1083529,0
2005-07-08,72.652,74.017,72.28,73.771,1460056,0
2005-07-11,74.207,74.587,73.978,74.395,1031154,0
2005-07-12,74.188,74.587,74.064,74.491,946743,0
2005-07-13,74.587,74.72,74.349,74.655,658421,0
2005-07-14,74.655,75.158,74.626,75.11,1110082,0
2005-07-15,74.947,75.762,74.729,75.287,1475966,0
2005-07-18,74.822,74.871,74.017,74.255,1181743,0
2005-07-19,74.341,74.889,74.142,74.349,1355304,0
2005-07-20,74.376,76.865,74.376,76.664,2072003,0
2005-07-21,76.722,77.357,76.002,76.674,1112718,0
2005-07-22,76.674,77.187,76.587,77.072,972670,0
2005-07-25,76.865,77.7,76.865,77.196,1155080,0
2005-07-26,77.187,78.05,76.978,77.254,1146756,0
2005-07-27,77.718,79.246,77.348,78.857,1932796,0
2005-07-28,77.575,78.108,75.316,77.614,4718434,0
2005-07-29,77.86,78.267,76.948,78.156,2379081,0
2005-08-01,78.156,78.239,75.953,76.095,2199090,0
2005-08-02,76.476,77.264,76.419,76.865,1460582,0
2005-08-03,78.713,78.713,76.266,76.893,1395138,0
2005-08-04,76.931,77.624,76.625,76.865,1011973,0
2005-08-05,77.053,77.053,76.141,76.256,1203871,0
2005-08-08,76.057,76.381,75.394,75.839,936943,0
2005-08-09,75.963,76.948,75.82,76.732,1048858,0
2005-08-10,77.007,77.33,75.81,75.915,937366,0
2005-08-11,76.198,77.206,76.198,76.485,975934,0
2005-08-12,76.295,76.485,75.296,76.189,815651,0
2005-08-15,76.266,77.642,75.771,77.348,1009236,0
2005-08-16,76.987,77.784,76.978,77.528,1002914,0
2005-08-17,77.244,78.287,77.148,77.822,1027993,0
2005-08-18,77.812,78.637,77.556,78.419,1056551,0
2005-08-19,78.478,78.526,77.737,78.032,845789,0
2005-08-22,78.032,78.733,77.472,78.136,873399,0
2005-08-23,78.192,78.287,76.865,77.414,884780,0
2005-08-24,77.443,78.694,77.404,77.879,841889,0
2005-08-25,77.879,77.955,76.865,77.226,701313,0
2005-08-26,77.148,77.414,76.532,77.168,611948,0
2005-08-29,77.178,77.86,76.513,77.718,544924,0
2005-08-30,77.575,77.575,76.485,76.893,839782,0
2005-08-31,77.272,77.974,76.189,77.974,1020616,0
2005-09-01,77.746,78.069,76.958,77.908,946428,0
2005-09-02,77.964,78.637,77.756,78.516,847897,0
2005-09-06,78.478,79.605,78.127,79.398,1018613,0
2005-09-07,79.331,80.755,78.611,78.857,2311426,0
2005-09-08,78.287,78.287,74.606,75.594,4627599,0
2005-09-09,76.151,76.363,74.226,74.471,2792492,0
2005-09-12,74.376,74.737,73.761,74.245,2375817,0
2005-09-13,73.523,73.532,69.698,70.201,8293276,0
2005-09-14,69.735,70.354,68.192,68.504,5764661,0
2005-09-15,68.504,69.783,68.417,68.609,3618048,0
2005-09-16,68.978,68.998,67.753,68.619,2710713,0
2005-09-19,68.807,69.008,66.776,67.034,2400686,0
2005-09-20,67.211,67.564,65.61,66.046,4492502,0
2005-09-21,66.235,66.455,65.335,65.952,3100098,0
2005-09-22,66.235,66.273,65.228,65.952,1841111,0
2005-09-23,66.216,67.147,65.619,67.061,2070738,0
2005-09-26,67.705,67.705,66.036,66.036,1854285,0
2005-09-27,65.486,66.245,64.434,65.675,3048040,0
2005-09-28,66.046,66.14,64.812,64.966,1975685,0
2005-09-29,64.861,64.976,64.166,64.529,1617284,0
2005-09-30,65.05,66.036,64.802,65.373,1831522,0
2005-10-03,65.267,65.809,64.529,64.632,1299665,0
2005-10-04,64.763,65.848,64.763,64.917,1530028,0
2005-10-05,64.102,64.483,63.2,63.417,2093817,0
2005-10-06,63.245,63.999,60.875,61.671,3335835,0
2005-10-07,61.871,62.764,61.871,62.573,2623989,0
2005-10-10,62.64,62.972,62.07,62.184,1639937,0
2005-10-11,63.862,63.862,60.827,61.007,3340686,0
2005-10-12,60.875,62.393,59.231,62.089,4525273,0
2005-10-13,62.089,63.236,62.032,62.772,2838016,0
2005-10-14,64.577,64.577,62.308,63.853,1854497,0
2005-10-17,63.674,64.783,63.436,64.669,2112468,0
2005-10-18,64.763,64.917,64.259,64.454,1426226,0
2005-10-19,59.974,61.681,59.147,60.02,6386195,0
2005-10-20,60.162,60.477,59.1,59.423,2577094,0
2005-10-21,62.174,62.174,57.116,58.958,5163882,0
2005-10-24,59.452,59.964,58.853,59.964,2524508,0
2005-10-25,60.115,60.125,59.443,59.955,1527078,0
2005-10-26,59.984,60.904,59.984,60.513,3394113,0
2005-10-27,60.353,60.532,58.162,58.55,3796246,0
2005-10-28,58.358,60.107,58.358,59.974,4018811,0
2005-10-31,60.494,60.807,59.585,60.513,2347575,0
2005-11-01,60.665,61.063,60.115,60.971,1860609,0
2005-11-02,60.971,62.431,60.971,62.269,2927168,0
2005-11-03,62.581,62.79,61.765,62.203,2677417,0
2005-11-04,62.06,62.421,61.708,62.298,1170995,0
2005-11-07,62.818,63.599,62.63,63.485,1725192,0
2005-11-08,63.389,63.999,63.095,63.543,1420011,0
2005-11-09,63.674,64.017,62.981,63.284,1667656,0
2005-11-10,63.436,64.112,62.697,64.055,1565013,0
2005-11-11,64.23,64.23,62.981,63.7,832825,0
2005-11-14,63.719,64.055,62.507,62.63,1025253,0
2005-11-15,62.441,63.058,62.269,62.668,1428440,0
2005-11-16,62.79,62.963,61.224,61.398,2001186,0
2005-11-17,60.494,60.778,59.073,59.764,4283634,0
2005-11-18,60.257,60.807,59.945,60.513,2127645,0
2005-11-21,60.731,60.74,59.945,60.087,1488190,0
2005-11-22,59.992,60.257,59.12,59.194,2471184,0
2005-11-23,59.231,59.547,58.711,58.948,1823197,0
2005-11-25,59.1,59.1,58.235,58.358,824919,0
2005-11-28,58.293,58.986,58.235,58.729,2130277,0
2005-11-29,58.863,59.705,58.815,59.308,2358640,0
2005-11-30,59.528,60.257,58.881,59.47,2351157,0
2005-12-01,59.47,61.445,59.452,60.942,3058474,0
2005-12-02,61.671,67.166,61.538,66.103,10830116,0
2005-12-05,66.718,67.376,66.103,66.292,4006062,0
2005-12-06,66.379,66.455,63.95,64.194,3378937,0
2005-12-07,64.24,65.116,63.95,64.289,2542422,0
2005-12-08,64.203,64.483,63.446,63.684,2648754,0
2005-12-09,64.008,65.237,63.93,65.116,2867525,0
2005-12-12,65.116,65.809,64.585,65.713,2070738,0
2005-12-13,65.486,66.273,65.135,65.286,2300155,0
2005-12-14,65.191,65.998,65.191,65.962,1586932,0
2005-12-15,66.188,67.517,65.6,66.417,2760771,0
2005-12-16,67.043,67.944,66.681,67.897,2922534,0
2005-12-19,67.753,67.753,66.169,66.578,2774367,0
2005-12-20,67.231,67.336,64.594,64.763,2734852,0
2005-12-21,64.112,65.809,63.805,65.761,2357795,0
2005-12-22,66.14,66.169,65.07,66.017,1348139,0
2005-12-23,66.273,66.474,65.286,65.581,704052,0
2005-12-27,65.524,65.924,64.614,64.822,1146548,0
2005-12-28,64.822,65.228,64.502,65.032,790781,0
2005-12-29,65.097,65.208,64.529,64.529,971823,0
2005-12-30,64.463,64.473,63.719,63.999,1075308,0
2006-01-03,64.185,65.154,62.972,64.986,1665760,0
2006-01-04,64.986,65.779,64.622,65.6,1138324,0
2006-01-05,65.6,65.761,64.734,64.91,1247606,0
2006-01-06,65.144,65.286,64.279,64.577,1421378,0
2006-01-09,64.792,66.996,64.24,66.862,1392506,0
2006-01-10,66.804,66.814,64.519,66.578,1858499,0
2006-01-11,66.996,68.891,66.948,68.315,2466440,0
2006-01-12,68.237,69.151,67.66,68.722,1849859,0
2006-01-13,66.911,68.562,66.872,66.996,1666493,0
2006-01-17,66.996,67.763,66.852,67.09,1959980,0
2006-01-18,66.901,67.953,66.901,67.763,1298819,0
2006-01-19,68.465,68.484,66.92,67.11,1462689,0
2006-01-20,66.891,66.938,65.296,65.562,2064943,0
2006-01-23,65.761,66.133,65.05,65.479,867498,0
2006-01-24,65.237,65.789,62.991,63.293,3537219,0
2006-01-25,64.149,64.357,63.321,63.674,1532874,0
2006-01-26,65.097,65.364,63.209,63.209,1745741,0
2006-01-27,64.529,67.611,64.434,66.292,2407428,0
2006-01-30,66.948,67.174,66.113,66.427,1705170,0
2006-01-31,67.849,69.036,64.714,65.431,5219206,0
2006-02-01,65.571,66.427,64.529,64.802,2617457,0
2006-02-02,64.337,64.956,63.738,64.483,2377291,0
2006-02-03,64.385,64.763,63.407,63.693,1721611,0
2006-02-06,63.693,63.805,62.345,63.293,1666180,0
2006-02-07,63.389,65.619,63.134,63.824,2781638,0
2006-02-08,63.824,64.337,63.35,64.175,1283857,0
2006-02-09,64.102,65.665,63.862,64.956,1618548,0
2006-02-10,65.135,65.135,64.289,65.022,1082897,0
2006-02-13,65.04,65.171,64.357,65.125,687295,0
2006-02-14,65.316,65.694,64.594,65.191,1054546,0
2006-02-15,65.191,65.495,64.604,64.927,1145387,0
2006-02-16,64.812,65.422,64.734,65.422,1014821,0
2006-02-17,65.325,66.519,65.116,66.235,1574074,0
2006-02-21,66.14,66.179,65.171,65.713,1249502,0
2006-02-22,65.713,66.558,65.713,66.046,1174366,0
2006-02-23,66.14,66.529,65.393,65.818,1324850,0
2006-02-24,65.571,66.036,65.032,65.848,889627,0
2006-02-27,66.046,67.024,65.934,66.738,836516,0
2006-02-28,66.379,66.417,65.191,65.648,1084265,0
2006-03-01,65.571,66.292,65.003,65.905,973615,0
2006-03-02,65.505,65.934,64.966,65.116,894895,0
2006-03-03,64.622,65.61,64.149,65.032,1219573,0
2006-03-06,64.832,65.479,64.357,64.841,735137,0
2006-03-07,64.539,65.003,64.14,64.289,928831,0
2006-03-08,64.289,64.927,63.33,64.783,1320423,0
2006-03-09,64.714,64.812,63.814,63.882,857804,0
2006-03-10,63.843,64.604,63.843,64.385,1325169,0
2006-03-13,64.385,65.218,64.357,65.06,1339077,0
2006-03-14,65.144,65.562,64.724,65.07,1412103,0
2006-03-15,65.247,65.441,64.91,65.181,1785261,0
2006-03-16,65.479,65.828,65.171,65.237,755898,0
2006-03-17,65.552,65.915,65.003,65.648,1272689,0
2006-03-20,65.886,66.588,65.685,66.103,1706223,0
2006-03-21,65.905,66.349,64.91,65.154,1121360,0
2006-03-22,65.05,65.942,64.966,65.896,767594,0
2006-03-23,65.761,65.761,63.921,65.373,1622342,0
2006-03-24,65.479,65.761,64.9,65.05,841362,0
2006-03-27,63.911,65.05,62.308,62.63,3047619,0
2006-03-28,62.393,62.573,61.557,61.814,1949444,0
2006-03-29,62.06,63.485,62.06,63.303,2002029,0
2006-03-30,63.979,64.337,63.245,63.814,1738365,0
2006-03-31,64.102,64.376,63.824,64.149,3314973,0
2006-04-03,64.149,64.347,63.655,64.14,1301143,0
2006-04-04,64.14,64.51,63.843,64.017,2845181,0
2006-04-05,63.862,64.279,63.59,63.738,2304366,0
2006-04-06,63.719,63.834,62.885,63.265,1418428,0
2006-04-07,63.086,63.665,62.411,62.581,1981479,0
2006-04-10,62.581,63.265,62.497,62.79,1126733,0
2006-04-11,62.63,63.105,62.212,62.554,1105026,0
2006-04-12,62.25,62.963,61.7,62.145,2421446,0
2006-04-13,63.95,63.95,62.459,62.78,1361415,0
2006-04-17,62.489,62.725,62.194,62.459,1057179,0
2006-04-18,62.393,64.017,62.393,63.872,1353411,0
2006-04-19,63.766,63.96,63.134,63.255,1384600,0
2006-04-20,63.114,63.609,62.591,62.963,1000700,0
2006-04-21,64.289,65.286,62.706,63.076,2381191,0
2006-04-24,62.838,64.308,62.535,63.59,2025421,0
2006-04-25,63.523,63.533,62.497,62.764,1600210,0
2006-04-26,61.681,63.674,61.681,62.383,2181175,0
2006-04-27,59.964,60.411,57.175,58.929,7828124,0
2006-04-28,59.83,60.847,59.687,59.687,7759315,0
2006-05-01,60.276,61.492,59.508,59.687,3092830,0
2006-05-02,59.907,60.162,58.766,58.863,1782623,0
2006-05-03,58.834,58.977,57.688,57.885,3303382,0
2006-05-04,58.037,58.235,57.439,57.611,2454011,0
2006-05-05,57.362,58.075,57.354,57.827,1786314,0
2006-05-08,58.217,58.977,58.057,58.738,2648647,0
2006-05-09,59.404,59.423,58.348,58.348,1592094,0
2006-05-10,58.455,59.575,58.217,59.073,1867035,0
2006-05-11,59.128,59.678,58.644,59.433,1980744,0
2006-05-12,59.595,59.744,58.977,59.053,1554791,0
2006-05-15,58.958,59.678,58.579,59.025,1527287,0
2006-05-16,59.005,59.715,58.996,59.537,1614858,0
2006-05-17,59.073,59.518,58.387,58.766,1368162,0
2006-05-18,57.903,59.138,57.903,58.834,1723294,0
2006-05-19,58.834,58.863,57.885,58.474,1886216,0
2006-05-22,58.235,58.977,58.199,58.674,1835527,0
2006-05-23,58.786,59.147,57.371,57.504,1952080,0
2006-05-24,57.553,57.979,56.701,57.771,2208786,0
2006-05-25,58.075,58.531,57.734,58.018,2002768,0
2006-05-26,58.152,58.312,57.62,57.716,1331908,0
2006-05-30,57.381,58.312,57.212,57.354,1734572,0
2006-05-31,57.419,58.009,57.175,57.458,1422012,0
2006-06-01,57.39,58.104,57.334,57.922,1485452,0
2006-06-02,57.885,58.55,57.697,58.085,1628978,0
2006-06-05,58.172,58.34,57.716,57.979,1576607,0
2006-06-06,58.152,59.11,58.152,59.11,2757716,0
2006-06-07,59.11,60.333,59.015,60.012,3245633,0
2006-06-08,61.016,61.016,59.917,60.513,2668988,0
2006-06-09,60.458,61.025,60.2,60.542,1189542,0
2006-06-12,60.683,61.388,60.494,60.6,1526339,0
2006-06-13,60.924,62.25,60.865,61.918,2704394,0
2006-06-14,61.681,62.126,61.681,62.032,1537825,0
2006-06-15,62.383,62.79,62.004,62.611,1474387,0
2006-06-16,62.963,63.134,62.279,62.573,1515065,0
2006-06-19,62.866,63.144,61.492,61.775,2172746,0
2006-06-20,61.614,61.614,60.392,60.674,2223329,0
2006-06-21,60.494,60.798,60.144,60.362,1915617,0
2006-06-22,60.449,60.449,59.211,59.879,2680788,0
2006-06-23,59.64,60.208,59.46,59.811,730608,0
2006-06-26,54.877,55.902,53.718,55.703,13490247,0
2006-06-27,54.687,54.687,52.837,52.951,7441587,0
2006-06-28,53.397,53.852,53.169,53.842,4254233,0
2006-06-29,53.842,55.085,53.842,55.02,2760350,0
2006-06-30,55,55.049,53.718,53.823,2288982,0
2006-07-03,53.348,54.203,53.33,54.165,713533,0
2006-07-05,53.994,54.184,53.31,53.747,2126589,0
2006-07-06,54.184,54.611,53.994,54.393,1387658,0
2006-07-07,54.137,54.431,53.928,54.174,1771033,0
2006-07-10,54.469,54.725,54.024,54.211,952645,0
2006-07-11,54.042,54.422,53.965,54.091,1669445,0
2006-07-12,54.091,54.231,53.291,53.615,2311847,0
2006-07-13,53.425,53.703,52.514,52.647,2095397,0
2006-07-14,51.241,52.941,51.241,52.049,1466483,0
2006-07-17,52.193,52.761,52.049,52.296,1436449,0
2006-07-18,52.476,52.533,50.777,51.222,3252483,0
2006-07-19,51.222,52.431,51.167,51.689,3920597,0
2006-07-20,51.574,51.744,50.295,50.342,3114644,0
2006-07-21,49.535,52.286,49.535,51.717,2874270,0
2006-07-24,52.193,52.79,52.049,52.657,3389159,0
2006-07-25,52.666,54.498,52.401,54.11,4531493,0
2006-07-26,54.11,56.878,53.862,56.794,5243550,0
2006-07-27,56.888,57.781,55.817,57.504,3629325,0
2006-07-28,57.837,59.783,57.156,59.65,3773589,0
2006-07-31,59.404,60.162,59.28,60.012,2924534,0
2006-08-01,59.927,61.349,59.687,60.924,3770114,0
2006-08-02,62.421,63.152,61.966,62.222,5307835,0
2006-08-03,60.503,61.957,60.208,61.755,4104170,0
2006-08-04,61.871,62.527,61.785,62.411,2491418,0
2006-08-07,62.421,62.581,61.708,62.441,1867351,0
2006-08-08,62.63,63.485,62.317,62.895,2406904,0
2006-08-09,63.02,64.027,62.972,63.543,2943821,0
2006-08-10,63.293,64.149,62.818,64.083,1792636,0
2006-08-11,63.674,65.154,63.446,64.704,2706080,0
2006-08-14,64.434,64.434,63.058,63.599,3152898,0
2006-08-15,63.96,64.259,63.495,63.738,1962725,0
2006-08-16,63.94,63.94,62.62,63.191,3905633,0
2006-08-17,63,64.055,62.991,63.882,1929528,0
2006-08-18,63.862,64.622,63.255,64.367,1362999,0
2006-08-21,63.901,64.298,63.552,64.008,1616967,0
2006-08-22,63.456,64.175,63.446,63.93,1432973,0
2006-08-23,63.891,63.891,63.35,63.862,1396824,0
2006-08-24,64.083,65.171,63.766,64.773,1222843,0
2006-08-25,64.395,65.154,64.221,64.986,796680,0
2006-08-28,64.986,65.087,64.686,64.851,1169201,0
2006-08-29,64.434,65.486,64.337,65.383,1200185,0
2006-08-30,65.393,65.628,64.577,64.66,1269103,0
2006-08-31,64.66,64.832,64.318,64.529,914708,0
2006-09-01,64.622,65.505,64.434,64.9,1027993,0
2006-09-05,64.529,64.604,63.466,63.748,1769771,0
2006-09-06,63.2,64.91,63.182,64.289,1823617,0
2006-09-07,64.055,64.714,63.436,63.57,1738682,0
2006-09-08,63.293,64.074,63.01,63.93,1045170,0
2006-09-11,63.738,64.036,63.369,63.748,1156347,0
2006-09-12,63.456,64.185,63.34,63.436,1372483,0
2006-09-13,63.674,64.175,63.218,63.495,1588933,0
2006-09-14,63.293,64.149,63.284,63.882,1578396,0
2006-09-15,63.901,65.171,63.514,64.822,2281817,0
2006-09-18,64.714,65.591,64.669,65.012,1326748,0
2006-09-19,65.171,65.896,65.107,65.459,1397878,0
2006-09-20,65.228,65.286,64.24,65.135,1495039,0
2006-09-21,65.135,65.571,64.642,64.91,766858,0
2006-09-22,64.937,64.937,63.172,64.367,1053915,0
2006-09-25,64.483,64.677,63.533,64.51,988472,0
2006-09-26,64.529,64.577,63.882,64.483,956651,0
2006-09-27,64.337,64.744,63.989,64.055,942528,0
2006-09-28,64.289,64.622,63.921,64.046,881406,0
2006-09-29,63.628,64.337,63.628,64.055,987103,0
2006-10-02,64.194,64.194,63.514,63.684,915130,0
2006-10-03,63.911,65.296,63.814,65.04,1289652,0
2006-10-04,65.191,67.024,64.463,66.718,2363696,0
2006-10-05,66.663,67.47,66.539,67.318,1496516,0
2006-10-06,66.862,67.166,66.519,66.92,905853,0
2006-10-09,66.804,67.47,66.255,67.137,993637,0
2006-10-10,67.137,67.527,66.872,67.47,1297556,0
2006-10-11,67.376,68.694,67.221,67.48,1756596,0
2006-10-12,67.715,69.512,67.517,68.816,1923942,0
2006-10-13,67.849,67.991,67.147,67.696,2454323,0
2006-10-16,67.753,67.934,66.644,66.938,1025043,0
2006-10-17,66.464,66.607,65.856,66.008,1735943,0
2006-10-18,65.952,68.208,65.952,67.536,2375709,0
2006-10-19,67.28,67.687,66.51,66.51,1412632,0
2006-10-20,66.709,67.28,66.519,66.986,1578081,0
2006-10-23,66.663,68.286,66.663,68.095,764222,0
2006-10-24,67.897,68.657,67.09,68.247,1871354,0
2006-10-25,67.991,68.02,66.966,67.46,1657013,0
2006-10-26,66.427,69.065,65.469,68.445,4158335,0
2006-10-27,68.324,68.361,67.376,67.602,1119990,0
2006-10-30,67.735,68.276,67.678,67.715,795839,0
2006-10-31,67.906,68.778,67.878,68.334,1055814,0
2006-11-01,68.182,68.788,67.687,68.134,1202926,0
2006-11-02,68.134,68.703,67.621,68.59,1343292,0
2006-11-03,68.891,69.889,68.891,69.103,1551630,0
2006-11-06,69.558,71.218,69.27,70.963,1861240,0
2006-11-07,71.171,71.171,70.471,70.897,1391032,0
2006-11-08,70.219,70.488,69.55,70.383,1613596,0
2006-11-09,70.183,70.257,69.27,69.433,1009551,0
2006-11-10,69.793,70.48,69.141,70.306,1186063,0
2006-11-13,70.089,70.838,69.744,70.344,984892,0
2006-11-14,70.21,70.771,69.919,70.581,1029044,0
2006-11-15,70.383,71.37,70.248,70.591,1200608,0
2006-11-16,70.79,71.513,70.648,71.313,711850,0
2006-11-17,71.171,71.181,70.887,71.181,1111983,0
2006-11-20,70.412,70.507,69.188,69.948,4467104,0
2006-11-21,69.889,70.704,69.773,70.286,1481445,0
2006-11-22,70.286,70.591,69.405,69.744,1107239,0
2006-11-24,69.366,69.558,68.988,68.988,788882,0
2006-11-27,69.036,69.27,68.751,69.112,1116514,0
2006-11-28,68.797,69.27,68.59,68.845,978462,0
2006-11-29,69.224,69.889,69.036,69.735,1017981,0
2006-11-30,69.744,69.763,68.712,69.233,1113455,0
2006-12-01,69.16,70.155,69.16,70.07,1173103,0
2006-12-04,70.07,71.769,70.07,71.161,1635092,0
2006-12-05,71.171,71.332,70.714,70.734,1367213,0
2006-12-06,70.552,71.36,70.155,71.103,902695,0
2006-12-07,71.455,71.823,70.858,70.897,1130632,0
2006-12-08,70.877,71.9,70.743,71.055,900902,0
2006-12-11,71.722,73.931,71.342,72.298,1638674,0
2006-12-12,72.394,73.865,72.159,73.532,2470447,0
2006-12-13,73.532,73.732,72.993,73.541,1501891,0
2006-12-14,72.528,73.429,72.11,73.059,2397733,0
2006-12-15,73.429,73.514,71.548,73.032,1536983,0
2006-12-18,73.069,73.238,72.091,72.556,1220629,0
2006-12-19,72.308,73.125,72.234,72.955,1008914,0
2006-12-20,73.05,73.751,72.726,73.4,1526865,0
2006-12-21,73.4,74.255,73.381,73.629,1076786,0
2006-12-22,73.619,73.78,73.077,73.439,1278061,0
2006-12-26,73.741,74.702,73.449,74.54,1090587,0
2006-12-27,74.674,75.071,73.201,74.645,1360364,0
2006-12-28,74.302,74.491,73.885,74.045,673069,0
2006-12-29,73.827,74.567,73.827,74.376,887944,0
2007-01-03,74.757,75.148,72.974,73.163,1832049,0
2007-01-04,74.255,74.889,73.551,74.794,2109096,0
2007-01-05,74.349,74.927,73.949,74.747,1196288,0
2007-01-08,74.774,74.967,74.112,74.265,1828256,0
2007-01-09,74.415,75.177,74.311,74.311,1192390,0
2007-01-10,74.18,74.368,73.648,74.064,945585,0
2007-01-11,74.395,74.822,74.132,74.491,1403256,0
2007-01-12,74.395,75.469,74.395,74.664,1363841,0
2007-01-16,74.636,74.871,74.386,74.683,1206505,0
2007-01-17,74.851,75.441,74.434,75.257,1126205,0
2007-01-18,75.441,75.82,74.683,75.267,1745427,0
2007-01-19,75.421,75.421,74.017,74.655,1415160,0
2007-01-22,74.655,75.186,74.265,74.747,1129052,0
2007-01-23,74.841,75.762,74.51,74.747,866759,0
2007-01-24,74.822,75.081,74.664,75.071,1197021,0
2007-01-25,75.306,75.345,74.51,74.53,798470,0
2007-01-26,74.491,75.004,74.292,74.711,1682091,0
2007-01-29,74.683,76.236,74.501,76.04,2587316,0
2007-01-30,77.86,80.661,77.48,80.537,5711864,0
2007-01-31,78.905,80.565,78.761,79.919,3826384,0
2007-02-01,79.141,79.823,78.694,78.857,3527947,0
2007-02-02,78.857,79.437,78.229,78.526,1494514,0
2007-02-05,78.572,79.692,78.373,79.492,2719989,0
2007-02-06,79.189,79.833,78.972,79.702,1871673,0
2007-02-07,79.398,80.809,79.255,80.764,2274652,0
2007-02-08,81.275,81.554,80.623,80.746,3333201,0
2007-02-09,80.042,80.613,79.18,79.484,1485135,0
2007-02-12,79.475,79.475,78.439,79,987022,0
2007-02-13,78.829,80.08,78.553,79.882,1316534,0
2007-02-14,79.796,80.623,79.635,80.298,1552178,0
2007-02-15,80.119,80.584,79.389,80.509,1512954,0
2007-02-16,80.196,80.671,79.615,80.584,1008285,0
2007-02-20,81.086,82.813,80.642,82.358,2594588,0
2007-02-21,82.226,82.226,81.154,81.702,1431810,0
2007-02-22,81.496,81.807,80.896,81.58,1101550,0
2007-02-23,81.275,81.467,80.736,81.144,725125,0
2007-02-26,81.324,81.419,80.755,81.012,704057,0
2007-02-27,80.469,82.69,77.565,79.465,2425027,0
2007-02-28,79.456,80.613,79.056,79.968,1697162,0
2007-03-01,79.037,80.178,78.535,79.635,1412666,0
2007-03-02,79.664,80.337,79.246,79.625,1460372,0
2007-03-05,78.666,79.208,78.497,78.905,1785160,0
2007-03-06,79.141,79.712,78.572,79.492,1370271,0
2007-03-07,79.475,80.196,79.064,79.284,850741,0
2007-03-08,79.615,80.642,79.379,80.499,1504948,0
2007-03-09,80.565,80.661,80.014,80.28,853167,0
2007-03-12,80.327,81.134,79.625,80.973,1180479,0
2007-03-13,80.27,81.788,80.27,80.593,1357940,0
2007-03-14,80.688,81.573,80.374,81.116,1505473,0
2007-03-15,80.925,81.39,80.593,81.294,755814,0
2007-03-16,81.564,81.874,80.791,81.106,1334016,0
2007-03-19,81.467,81.894,80.993,81.751,889523,0
2007-03-20,82.178,83.678,81.807,83.326,2014464,0
2007-03-21,82.974,82.974,81.619,82.576,2364806,0
2007-03-22,82.747,82.774,82.158,82.539,1714551,0
2007-03-23,82.605,82.7,81.912,82.425,960654,0
2007-03-26,82.415,82.624,81.505,81.826,1302698,0
2007-03-27,81.609,81.912,81.078,81.39,1088378,0
2007-03-28,81.191,81.573,80.661,81.154,928407,0
2007-03-29,81.751,81.98,80.944,81.351,853913,0
2007-03-30,81.134,81.609,80.782,81.05,1167229,0
2007-04-02,81.371,81.788,80.838,81.324,781955,0
2007-04-03,81.564,82.909,81.544,82.747,1641626,0
2007-04-04,82.549,83.847,82.281,83.659,1343398,0
2007-04-05,83.603,83.706,83.052,83.555,810065,0
2007-04-09,84.504,84.504,83.032,83.799,811118,0
2007-04-10,83.799,84.437,83.659,83.972,1094908,0
2007-04-11,84.115,84.115,83.042,83.696,1043034,0
2007-04-12,83.696,84.522,83.317,84.455,762507,0
2007-04-13,84.514,84.796,83.288,83.468,1017457,0
2007-04-16,83.744,84.427,83.402,84.124,991739,0
2007-04-17,83.934,85.346,83.809,84.92,1131793,0
2007-04-18,84.407,84.608,83.421,84.313,1376488,0
2007-04-19,83.867,84.255,81.807,82.549,1698042,0
2007-04-20,83.506,83.506,82.226,82.605,2035170,0
2007-04-23,82.794,83.545,82.281,83.344,937049,0
2007-04-24,83.696,84.599,83.08,84.389,1548997,0
2007-04-25,84.834,84.834,83.962,84.236,1065284,0
2007-04-26,87.17,89.561,86.806,87.179,3671359,0
2007-04-27,87.124,88.488,85.924,86.35,2374073,0
2007-04-30,86.36,86.932,85.699,85.859,1373847,0
2007-05-01,85.054,85.101,83.354,84.134,3763332,0
2007-05-02,83.982,84.692,83.724,84.455,2838861,0
2007-05-03,84.834,86.35,84.379,86.23,2314011,0
2007-05-04,86.35,87.068,85.346,85.792,1662365,0
2007-05-07,85.83,86.448,85.801,86.118,780510,0
2007-05-08,85.69,86.555,85.298,86.296,1369200,0
2007-05-09,85.973,86.516,85.442,86.34,1063296,0
2007-05-10,85.756,86.128,85.017,85.736,1353688,0
2007-05-11,85.548,85.614,84.969,85.375,809747,0
2007-05-14,85.307,86.164,84.531,84.74,1877993,0
2007-05-15,85.027,85.736,84.806,84.862,1144756,0
2007-05-16,84.92,85.964,84.731,85.964,863768,0
2007-05-17,85.81,85.896,85.045,85.307,1119570,0
2007-05-18,85.414,85.83,84.769,85.452,1320881,0
2007-05-21,85.499,86.379,85.12,85.48,1386712,0
2007-05-22,86.042,86.806,85.178,85.634,1779254,0
2007-05-23,85.528,86.438,85.244,85.326,779293,0
2007-05-24,85.595,86.35,84.91,84.997,748206,0
2007-05-25,85.205,85.461,85.054,85.14,586129,0
2007-05-29,85.375,85.643,84.427,85.035,1043618,0
2007-05-30,84.997,85.007,84.226,84.455,1808760,0
2007-05-31,84.853,84.93,83.317,83.565,2000354,0
2007-06-01,83.565,84.095,83.128,83.612,1377732,0
2007-06-04,82.823,84.293,82.823,83.847,2244148,0
2007-06-05,82.586,83.799,81.96,82.881,2047627,0
2007-06-06,82.415,82.605,81.419,82.349,2988922,0
2007-06-07,81.751,82.148,79.986,80.216,2438991,0
2007-06-08,80.225,80.868,79.892,80.791,2190451,0
2007-06-11,80.809,80.868,80.393,80.661,1492582,0
2007-06-12,80.28,80.764,79.398,80.061,1535643,0
2007-06-13,80.08,81.199,79.712,81.05,1687996,0
2007-06-14,81.144,81.904,81.041,81.467,1890055,0
2007-06-15,82.109,82.51,81.438,81.722,2037982,0
2007-06-18,81.655,82.89,81.573,82.464,2278376,0
2007-06-19,82.083,83.052,81.856,82.69,1184272,0
2007-06-20,82.928,82.936,81.674,81.722,1610224,0
2007-06-21,81.284,82.083,81.134,81.544,1603585,0
2007-06-22,81.38,81.564,80.593,80.782,2163895,0
2007-06-25,81.134,81.333,79.519,79.751,1672123,0
2007-06-26,79.862,80.565,79.862,80.089,1878941,0
2007-06-27,79.475,80.364,79.475,80.253,1173629,0
2007-06-28,80.099,80.983,79.712,80.593,1300462,0
2007-06-29,80.593,81.477,80.354,80.555,1596318,0
2007-07-02,80.726,81.275,80.603,81.078,1069876,0
2007-07-03,81.173,81.257,80.623,80.708,408245,0
2007-07-05,80.868,81.126,80.042,80.537,1274160,0
2007-07-06,80.652,81.333,80.014,81.144,1196746,0
2007-07-09,81.573,81.599,80.877,81.096,2184339,0
2007-07-10,80.746,81.134,80.499,80.584,2333454,0
2007-07-11,80.661,81.191,80.661,80.906,1455209,0
2007-07-12,81.191,81.314,79.958,80.819,1937216,0
2007-07-13,80.509,80.829,80.129,80.688,1564384,0
2007-07-16,81.191,82.019,80.671,81.58,1718968,0
2007-07-17,81.674,85.404,81.38,83.809,3107942,0
2007-07-18,84.207,85.027,83.128,83.724,1665233,0
2007-07-19,83.838,84.162,82.936,83.08,1242023,0
2007-07-20,83.269,84.398,83.269,83.584,1779118,0
2007-07-23,83.506,85.281,83.363,84.824,1865902,0
2007-07-24,84.455,85.404,84.199,84.389,1968190,0
2007-07-25,84.969,85.271,82.245,83.032,2186246,0
2007-07-26,80.08,80.403,73.316,76.18,7599543,0
2007-07-27,74.967,76.674,73.914,73.914,5091419,0
2007-07-30,74.055,75.355,73.514,75.287,3378968,0
2007-07-31,75.546,75.781,73.732,73.79,3741697,0
2007-08-01,73.541,75.64,73.541,75.508,2377040,0
2007-08-02,75.267,75.915,74.274,74.802,2844876,0
2007-08-03,74.491,74.985,73.163,73.163,1927785,0
2007-08-06,73.371,74.161,72.336,74.161,1913852,0
2007-08-07,73.8,75.441,73.495,74.861,2315465,0
2007-08-08,75.907,76.381,74.235,75.752,1825533,0
2007-08-09,75.326,78.703,74.491,75.479,2352106,0
2007-08-10,74.812,75.421,73.751,74.302,1614858,0
2007-08-13,75.1,75.431,73.61,74.683,1284384,0
2007-08-14,75.221,75.316,74.026,74.52,1043592,0
2007-08-15,74.171,74.927,72.86,73.059,1108084,0
2007-08-16,73.059,73.458,71.636,72.67,1527900,0
2007-08-17,75.613,86.35,72.679,73.949,1554803,0
2007-08-20,74.331,74.52,72.12,72.726,1230746,0
2007-08-21,71.9,72.614,71.303,71.558,1694104,0
2007-08-22,72.081,72.744,71.949,72.251,1267840,0
2007-08-23,72.679,73.201,72.13,73.154,1060870,0
2007-08-24,74.017,74.471,73.362,74.074,1065930,0
2007-08-27,73.648,74.103,72.915,72.955,1112088,0
2007-08-28,72.831,73.277,72.11,72.197,1763866,0
2007-08-29,72.414,73.79,72.414,73.751,1347297,0
2007-08-30,73.218,74.774,73.201,74.074,1417587,0
2007-08-31,74.292,75.09,73.486,74.331,1025989,0
2007-09-04,74.871,74.967,74.007,74.18,959073,0
2007-09-05,73.551,73.551,72.822,73.04,1554158,0
2007-09-06,73.04,75.212,73.04,75.202,1427987,0
2007-09-07,74.606,75.963,74.577,75.441,2540421,0
2007-09-10,75.345,76.596,75.306,76.189,1261729,0
2007-09-11,76.722,77.196,76.151,76.587,1700601,0
2007-09-12,76.236,77.31,76.151,76.883,1092795,0
2007-09-13,77.34,78.458,77.34,78.277,1487662,0
2007-09-14,77.832,79.018,77.528,78.981,1360364,0
2007-09-17,78.449,78.601,77.433,77.7,1015470,0
2007-09-18,78.419,78.761,77.216,78.146,1555634,0
2007-09-19,78.914,79.731,78.156,79.731,1601373,0
2007-09-20,79.731,79.843,79.047,79.047,1257724,0
2007-09-21,79.938,80.014,79.047,79.427,1336971,0
2007-09-24,79.15,79.417,77.206,77.33,2004242,0
2007-09-25,77.139,78.267,77.053,77.737,1056672,0
2007-09-26,78.267,78.345,76.447,76.997,1711913,0
2007-09-27,77.404,78.165,76.466,78.012,1603974,0
2007-09-28,77.652,77.652,76.77,76.855,2237410,0
2007-10-01,77.187,77.433,76.865,77.33,1438557,0
2007-10-02,77.33,77.575,76.865,77.264,1251418,0
2007-10-03,77.053,77.235,76.381,76.542,1163933,0
2007-10-04,76.596,76.939,76.304,76.855,942420,0
2007-10-05,77.282,79.047,77.139,78.628,1475820,0
2007-10-08,78.666,79.218,77.793,77.812,731663,0
2007-10-09,77.87,78.685,77.33,78.201,1088165,0
2007-10-10,78.201,80.642,77.851,79.645,2023651,0
2007-10-11,80.413,81.525,79.625,80.28,1547895,0
2007-10-12,79.712,80.344,78.326,78.637,1560165,0
2007-10-15,78.666,78.875,77.053,77.301,1141351,0
2007-10-16,77.235,77.812,76.883,77.404,974351,0
2007-10-17,78.287,79.131,77.158,77.86,1083317,0
2007-10-18,77.737,78.943,77.585,78.373,880248,0
2007-10-19,77.594,77.718,75.63,75.743,2832854,0
2007-10-22,75.459,75.459,72.735,73.741,3043298,0
2007-10-23,74.103,75.585,73.703,75.403,1564065,0
2007-10-24,74.802,75.686,74.207,75.316,1711913,0
2007-10-25,66.379,66.766,63.245,63.95,13236593,0
2007-10-26,66.843,66.843,64.347,64.812,5918699,0
2007-10-29,65.648,66.795,65.286,66.206,5663074,0
2007-10-30,66.292,66.292,64.763,65.022,5948518,0
2007-10-31,65.934,66.607,64.851,65.942,4625912,0
2007-11-01,65.571,66.188,64.337,65.383,3606562,0
2007-11-02,65.905,66.094,65.003,65.354,3182140,0
2007-11-05,65.199,65.199,64.529,64.88,2436702,0
2007-11-06,64.337,65.003,63.989,64.269,2223660,0
2007-11-07,63.58,64.25,62.479,62.668,3327728,0
2007-11-08,62.725,63.543,62.222,63.35,2217125,0
2007-11-09,62.441,64.027,62.402,63.407,2011726,0
2007-11-12,62.716,64.259,62.716,62.875,1870735,0
2007-11-13,63.274,64.519,63.105,64.473,2411255,0
2007-11-14,64.734,65.116,64.055,64.614,1929779,0
2007-11-15,64.221,64.632,62.489,62.764,4775645,0
2007-11-16,63.311,63.311,61.464,62.04,3027123,0
2007-11-19,61.662,62.697,61.567,62.431,2205068,0
2007-11-20,62.431,63.397,60.431,60.961,3894547,0
2007-11-21,60.333,61.187,60.162,60.237,2349881,0
2007-11-23,60.513,61.492,59.783,61.254,1023432,0
2007-11-26,61.379,62.06,60.477,60.477,1614196,0
2007-11-27,60.665,61.518,60.372,61.291,1987326,0
2007-11-28,61.633,62.335,60.731,62.05,2509264,0
2007-11-29,61.976,62.06,60.989,61.112,1969740,0
2007-11-30,61.966,61.966,61.112,61.425,2564773,0
2007-12-03,62.004,62.004,61.035,61.483,1496042,0
2007-12-04,61.016,62.402,61.016,62.022,1915782,0
2007-12-05,62.63,64.046,61.966,63.738,2358006,0
2007-12-06,63.719,66.359,63.719,66.017,3569361,0
2007-12-07,66.008,66.169,64.91,65.505,2366962,0
2007-12-10,65.552,66.064,65.218,65.915,2032752,0
2007-12-11,66.15,66.331,64.064,64.269,3217790,0
2007-12-12,65.581,65.581,64.027,64.51,2908070,0
2007-12-13,64.289,64.714,63.417,64.614,2290627,0
2007-12-14,64.175,64.841,63.843,64.036,1538445,0
2007-12-17,63.628,64.927,63.628,64.203,1954058,0
2007-12-18,64.792,64.792,63.182,63.475,1649319,0
2007-12-19,63.776,63.776,62.848,63.359,1758878,0
2007-12-20,63.693,64.122,63.466,63.628,1535737,0
2007-12-21,64.24,64.652,63.814,64.298,2027168,0
2007-12-24,64.149,64.328,63.814,63.979,498685,0
2007-12-26,63.533,64.25,63.33,63.7,1133795,0
2007-12-27,63.058,63.748,63.02,63.02,1496259,0
2007-12-28,62.828,63.34,62.449,63.058,1240374,0
2007-12-31,62.725,63.114,62.554,62.772,1353409,0
2008-01-02,62.856,63.311,62.507,62.904,1510744,0
2008-01-03,62.991,63.655,62.866,62.972,1606746,0
2008-01-04,62.564,63.7,62.554,63.105,2367495,0
2008-01-07,63.379,65.581,63.369,65.154,2854777,0
2008-01-08,65.866,66.331,63.776,63.814,4832847,0
2008-01-09,64.046,64.25,62.527,64.156,3235600,0
2008-01-10,63.561,65.952,63.561,65.012,2948865,0
2008-01-11,64.548,66.758,64.548,66.379,2791312,0
2008-01-14,67.034,67.034,65.012,65.277,2135231,0
2008-01-15,65.05,65.087,64.14,64.221,2249531,0
2008-01-16,63.814,64.927,63.814,64.166,2433843,0
2008-01-17,64.092,65.154,64.083,64.24,2592420,0
2008-01-18,64.558,65.237,63.58,63.901,2879924,0
2008-01-22,61.728,64.064,61.205,63.684,3311585,0
2008-01-23,63.105,63.35,60.542,62.564,4226238,0
2008-01-24,62.517,64.367,62.517,63.646,3124579,0
2008-01-25,63.999,64.444,62.772,62.972,2408408,0
2008-01-28,63.236,64.956,62.07,64.604,3183881,0
2008-01-29,70.818,73.467,70.648,73.096,9720695,0
2008-01-30,72.632,75.194,72.014,73.449,4991906,0
2008-01-31,72.442,74.737,72.024,74.151,4703344,0
2008-02-01,74.142,75.336,73.895,75.139,2596627,0
2008-02-04,73.79,74.967,72.744,73.551,1701875,0
2008-02-05,72.414,73.532,72.214,72.993,2435514,0
2008-02-06,73.344,74.245,72.84,72.974,2598086,0
2008-02-07,72.67,74.52,72.442,74.52,2643813,0
2008-02-08,74.443,74.655,73.58,73.885,1622850,0
2008-02-11,73.94,73.978,72.974,73.847,1628416,0
2008-02-12,74.226,75.09,73.94,74.376,1371468,0
2008-02-13,74.794,75.1,74.103,74.501,1240044,0
2008-02-14,74.491,74.491,72.47,72.48,1774648,0
2008-02-15,72.345,72.48,71.103,71.968,1877249,0
2008-02-19,72.13,73.296,71.558,72.604,1196458,0
2008-02-20,72.298,73.012,71.684,73.012,1614238,0
2008-02-21,72.974,73.532,72.205,72.47,1065438,0
2008-02-22,72.624,72.624,70.944,72.091,1469389,0
2008-02-25,72.308,74.207,72.139,73.931,1652234,0
2008-02-26,73.439,73.61,72.906,73.277,1398483,0
2008-02-27,73.154,73.712,72.508,73.191,1023797,0
2008-02-28,72.528,73.958,72.317,73.286,835824,0
2008-02-29,72.84,72.983,71.171,71.445,1809013,0
2008-03-03,71.218,71.851,70.963,71.702,1079444,0
2008-03-04,71.322,72.888,71.142,72.556,1811171,0
2008-03-05,72.576,73.895,71.851,72.925,2223758,0
2008-03-06,72.716,73.116,71.9,71.9,1421360,0
2008-03-07,71.284,72.595,71.151,71.322,1553849,0
2008-03-10,71.247,71.89,69.958,70.033,2668045,0
2008-03-11,71.455,71.494,69.606,71.257,1735412,0
2008-03-12,71.504,72.793,71.161,72.214,1818900,0
2008-03-13,71.37,72.652,71.036,72.556,1992232,0
2008-03-14,73.201,73.571,72.062,72.679,2684742,0
2008-03-17,71.406,73.106,71.171,71.769,2183568,0
2008-03-18,72.925,73.069,71.626,72.84,1916689,0
2008-03-19,73.087,73.875,71.675,71.675,2355094,0
2008-03-20,73.059,75.013,71.675,74.54,3021648,0
2008-03-24,74.692,75.704,74.395,74.919,1697136,0
2008-03-25,74.967,75.11,73.865,74.812,1437933,0
2008-03-26,74.282,74.976,73.968,74.074,1311757,0
2008-03-27,74.386,74.462,73.218,73.218,1910520,0
2008-03-28,73.429,74.103,72.744,73.04,1156414,0
2008-03-31,73.296,74.064,72.679,73.885,1968628,0
2008-04-01,74.349,75.752,73.914,75.326,2122890,0
2008-04-02,75.355,76.789,75.248,75.565,1560338,0
2008-04-03,75.537,76.012,75.221,75.499,1247258,0
2008-04-04,74.425,74.832,73.449,74.443,3778234,0
2008-04-07,74.967,75.238,73.847,74.405,2209526,0
2008-04-08,74.026,74.655,73.885,74.368,1301668,0
2008-04-09,74.265,74.655,73.865,74.434,1715918,0
2008-04-10,74.292,74.72,73.895,74.674,1087217,0
2008-04-11,74.443,74.909,74.197,74.471,1288495,0
2008-04-14,74.597,75.212,74.142,74.207,1434958,0
2008-04-15,74.452,74.452,72.652,73.238,1627625,0
2008-04-16,73.79,74.549,73.238,74.443,1177915,0
2008-04-17,74.026,74.577,73.847,73.914,1372133,0
2008-04-18,74.729,74.909,73.125,73.306,2173298,0
2008-04-21,73.267,73.61,73.077,73.344,2069168,0
2008-04-22,72.915,73.154,72.394,72.802,1081480,0
2008-04-23,72.915,73.316,71.987,72.071,1889108,0
2008-04-24,69.206,70.015,65.971,69.151,6836080,0
2008-04-25,69.299,71.218,69.299,70.79,3880365,0
2008-04-28,70.907,71.871,70.628,70.99,1840287,0
2008-04-29,70.762,72.28,70.762,71.871,1615641,0
2008-04-30,71.513,71.851,70.257,70.373,1738392,0
2008-05-01,70.089,71.871,70.089,71.247,1874656,0
2008-05-02,72.024,72.327,69.86,70.08,4421817,0
2008-05-05,69.822,69.822,67.934,68.92,3345620,0
2008-05-06,68.514,69.976,67.508,69.299,2480125,0
2008-05-07,68.514,69.948,67.508,69.606,843089,0
2008-05-08,68.407,68.949,67.183,67.564,2629912,0
2008-05-09,67.166,67.489,64.036,65.761,7625980,0
2008-05-12,66.169,66.188,65.403,66.008,2427047,0
2008-05-13,64.454,65.228,62.744,63.436,8785590,0
2008-05-14,63.417,65.181,63.105,65.003,5044643,0
2008-05-15,65.003,66.843,64.632,66.607,4345456,0
2008-05-16,66.795,66.891,66.169,66.529,2931351,0
2008-05-19,66.427,67.48,66.123,67.137,1782746,0
2008-05-20,66.691,66.834,66.206,66.51,1560044,0
2008-05-21,66.503,67.906,66.503,66.644,2608497,0
2008-05-22,66.644,67.602,65.886,67.241,1349889,0
2008-05-23,67.052,67.508,66.235,66.388,1105150,0
2008-05-27,66.282,68.163,66.245,67.878,1545775,0
2008-05-28,67.822,68.91,67.564,67.859,1129857,0
2008-05-29,67.602,69.698,67.602,69.151,1307984,0
2008-05-30,69.338,69.472,68.581,69.084,1111568,0
2008-06-02,68.751,69.27,68.154,68.722,1311692,0
2008-06-03,69.197,69.958,68.59,68.77,1755219,0
2008-06-04,68.788,69.682,68.676,68.959,1880694,0
2008-06-05,68.703,69.132,67.822,68.465,1842373,0
2008-06-06,67.944,68.114,66.976,67.346,1976462,0
2008-06-09,67.421,67.84,66.597,67.394,1256494,0
2008-06-10,67.1,67.384,66.474,67.006,933903,0
2008-06-11,66.653,66.852,65.135,65.533,1480537,0
2008-06-12,65.989,66.427,65.562,65.998,1452323,0
2008-06-13,66.427,66.627,65.856,66.503,1511806,0
2008-06-16,68.068,68.068,66.529,67.336,1311304,0
2008-06-17,67.546,68.228,67.546,67.65,1042204,0
2008-06-18,67.356,67.897,66.568,66.588,1123052,0
2008-06-19,66.681,67.413,66.51,66.814,1645989,0
2008-06-20,66.436,66.766,64.9,64.976,2809195,0
2008-06-23,65.116,65.316,64.131,64.328,1850352,0
2008-06-24,64.23,65.154,64.131,64.763,1985350,0
2008-06-25,64.91,65.886,64.577,65.208,1376596,0
2008-06-26,64.529,65.325,64.385,64.415,1553145,0
2008-06-27,63.321,64.055,63.105,63.776,3302099,0
2008-06-30,63.389,65.542,63.389,64.577,1866732,0
2008-07-01,63.93,64.686,63.59,64.221,2730278,0
2008-07-02,64.298,65.097,63.805,64.347,1247266,0
2008-07-03,64.686,65.07,64.23,64.548,766894,0
2008-07-07,64.686,64.91,63.105,63.599,1469638,0
2008-07-08,63.504,64.473,63.446,64.385,2676039,0
2008-07-09,64.652,65.237,63.758,63.758,1620879,0
2008-07-10,63.646,64.652,62.904,63.674,1906684,0
2008-07-11,63.066,65.237,63.058,64.802,1941616,0
2008-07-14,64.367,65.61,64.289,65.181,2256541,0
2008-07-15,64.927,67.1,64.927,66.776,2774572,0
2008-07-16,66.728,67.555,65.962,67.081,2220192,0
2008-07-17,67.366,68.465,66.427,68.305,1913138,0
2008-07-18,67.859,68.741,66.055,68.59,3357764,0
2008-07-21,68.38,68.797,66.691,66.766,2298547,0
2008-07-22,66.427,67.26,66.188,67.26,2519998,0
2008-07-23,60.997,64.212,60.75,62.64,9248567,0
2008-07-24,63.124,64.763,62.298,64.434,2013564,0
2008-07-25,64.492,65.761,64.083,65.116,3088137,0
2008-07-28,65.125,65.247,64.568,64.871,1539171,0
2008-07-29,64.652,64.792,64.036,64.212,2333460,0
2008-07-30,64.558,65.181,64.055,65.116,1475829,0
2008-07-31,64.976,66.206,64.917,65.393,2587019,0
2008-08-01,65.364,66.179,65.012,65.533,1450421,0
2008-08-04,65.77,66.34,65.107,66.179,1431013,0
2008-08-05,66.397,67.394,66.349,67.394,1473632,0
2008-08-06,67.25,67.792,66.748,67.27,1321193,0
2008-08-07,67.052,67.128,66.046,66.359,1694035,0
2008-08-08,66.359,67.687,66.331,67.621,1403295,0
2008-08-11,67.366,68.542,67.071,68.257,1130947,0
2008-08-12,68.077,68.427,67.65,68.228,960149,0
2008-08-13,68.087,68.475,67.47,68.144,922406,0
2008-08-14,67.868,67.868,67.014,67.822,1819287,0
2008-08-15,67.602,68.988,67.014,68.863,1374990,0
2008-08-18,68.978,70.743,68.694,69.879,2960436,0
2008-08-19,69.802,69.909,68.484,69.122,1382913,0
2008-08-20,69.056,69.299,68.077,68.542,1101391,0
2008-08-21,67.744,70.118,67.744,69.85,1246442,0
2008-08-22,69.84,70.461,69.338,70.296,1377868,0
2008-08-25,70.21,70.315,68.105,68.276,1077949,0
2008-08-26,68.199,68.609,67.602,68.445,585679,0
2008-08-27,68.399,68.445,67.498,68.105,733685,0
2008-08-28,68.371,68.978,67.982,68.978,693387,0
2008-08-29,68.93,69.793,68.694,68.694,1310007,0
2008-09-02,69.715,70.109,68.286,68.666,1430443,0
2008-09-03,68.445,69.243,67.546,67.744,1593884,0
2008-09-04,67.394,67.65,64.89,64.917,2361602,0
2008-09-05,64.841,66.369,64.337,66.216,2626521,0
2008-09-08,67.289,68.144,66.672,67.878,2937917,0
2008-09-09,68.417,68.816,67.822,67.868,2109317,0
2008-09-10,67.404,68.361,67.27,67.47,3181323,0
2008-09-11,66.966,67.63,66.273,67.517,2415225,0
2008-09-12,67.241,68.267,66.634,68.218,1609566,0
2008-09-15,66.709,67.336,65.905,65.905,1991664,0
2008-09-16,65.012,65.656,63.59,64.773,1890046,0
2008-09-17,64.055,64.347,62.63,62.697,1995310,0
2008-09-18,63.086,66.216,61.7,65.003,3935206,0
2008-09-19,66.519,69.122,63.96,64.614,3515472,0
2008-09-22,64.289,64.861,63.814,64.017,1207025,0
2008-09-23,63.979,64.966,63.796,63.96,958686,0
2008-09-24,63.97,64.548,63.34,64.102,820276,0
2008-09-25,64.279,64.734,62.972,63.049,1344590,0
2008-09-26,62.507,63.274,61.509,62.06,2715897,0
2008-09-29,61.681,62.079,57.325,58.579,3027895,0
2008-09-30,59.63,61.747,59.231,61.262,2894985,0
2008-10-01,62.62,63.029,59.65,60.2,3357633,0
2008-10-02,60.012,60.798,58.037,58.114,2960213,0
2008-10-03,59.211,59.211,56.497,56.623,1995340,0
2008-10-06,55.986,56.376,51.651,53.852,3365953,0
2008-10-07,54.156,55.362,53.255,53.3,3070246,0
2008-10-08,52.372,55.703,52.306,55.276,3658422,0
2008-10-09,55.474,55.855,50.188,50.198,3263290,0
2008-10-10,50.198,51.241,45.198,48.396,5769487,0
2008-10-13,49.666,54.393,49.489,54.393,2437748,0
2008-10-14,55.837,57.885,53.975,55.01,2523663,0
2008-10-15,54.299,54.792,50.654,50.834,2273602,0
2008-10-16,50.768,53.037,47.495,52.439,3292745,0
2008-10-17,51.556,55.039,50.14,53.918,2653293,0
2008-10-20,54.147,54.705,53.348,54.393,1858180,0
2008-10-21,53.747,54.935,51.841,52.086,1669621,0
2008-10-22,50.577,51.517,47.446,49.024,2336629,0
2008-10-23,42.704,44.904,37.238,42.409,11140512,0
2008-10-24,38.488,41.554,35.29,40.843,9318092,0
2008-10-27,39.057,39.512,37.332,37.332,4207000,0
2008-10-28,38.622,39.008,36.63,39.008,5737710,0
2008-10-29,38.507,40.747,37.568,39.408,3475432,0
2008-10-30,40.414,42.559,39.93,42.21,3246343,0
2008-10-31,42.237,44.135,42.009,44.06,3261614,0
2008-11-03,44.079,44.525,42.436,42.853,1575238,0
2008-11-04,43.288,44.401,43.178,43.984,1652768,0
2008-11-05,43.575,44.164,42.665,43.214,2212161,0
2008-11-06,43.491,43.708,41.933,42.694,2544539,0
2008-11-07,42.94,43.101,41.648,42.085,2405081,0
2008-11-10,42.636,43.081,39.969,40.424,2148690,0
2008-11-11,39.532,40.054,38.111,38.65,2238003,0
2008-11-12,38.167,38.794,37.499,38.3,2019544,0
2008-11-13,39.202,41.582,37.406,41.554,3493807,0
2008-11-14,40.872,41.707,39.743,39.856,3027896,0
2008-11-17,39.389,39.799,37.72,37.739,1732737,0
2008-11-18,37.758,38.831,36.477,37.778,1994177,0
2008-11-19,37.607,38.488,35.49,35.558,1788431,0
2008-11-20,35.387,36.552,32.89,33.145,3660339,0
2008-11-21,33.772,35.558,32.36,35.387,3027099,0
2008-11-24,35.774,37.656,35.006,36.716,2243893,0
2008-11-25,35.871,36.533,33.724,35.976,4149921,0
2008-11-26,35.329,35.976,34.457,35.112,2938419,0
2008-11-28,34.902,35.67,34.627,35.414,1211570,0
2008-12-01,35.112,35.112,33.574,33.601,2275156,0
2008-12-02,33.792,34.777,33.554,34.56,1903561,0
2008-12-03,33.924,35.433,33.526,34.893,2362594,0
2008-12-04,35.13,36.116,34.057,35.215,4138454,0
2008-12-05,34.704,35.623,33.601,35.623,2242995,0
2008-12-08,36.221,38.328,35.822,37.712,2940027,0
2008-12-09,37.093,37.607,36.401,36.687,1648562,0
2008-12-10,36.81,37.768,36.155,36.922,1044610,0
2008-12-11,36.6,39.288,36.24,37.387,2384460,0
2008-12-12,36.392,37.955,36.145,36.922,1695996,0
2008-12-15,37.026,37.266,35.994,36.81,1510972,0
2008-12-16,37.113,38.868,36.894,38.775,1934391,0
2008-12-17,37.975,38.67,37.617,37.9,1596750,0
2008-12-18,38.101,39.239,37.675,38.148,1996905,0
2008-12-19,38.488,38.859,37.587,37.749,2569770,0
2008-12-22,37.739,38.385,36.829,37.538,1277406,0
2008-12-23,37.937,38.224,37.162,37.341,1243435,0
2008-12-24,37.378,37.378,36.533,37.123,636742,0
2008-12-26,37.123,37.843,37.123,37.72,693997,0
2008-12-29,37.834,38.186,36.552,37.103,1452530,0
2008-12-30,37.266,37.853,37.007,37.843,1131952,0
2008-12-31,37.826,38.804,37.529,38.356,1263777,0
2009-01-02,38.756,39.762,37.891,39.628,1174471,0
2009-01-05,39.512,39.56,38.631,38.811,935124,0
2009-01-06,39.446,39.715,38.811,39.532,1649384,0
2009-01-07,39.278,39.278,38.023,38.253,1327439,0
2009-01-08,38.071,39.418,37.473,39.278,1912732,0
2009-01-09,39.883,40.015,39.335,39.753,2103987,0
2009-01-12,39.753,39.762,38.564,38.971,1544287,0
2009-01-13,38.804,40.16,38.709,38.888,3093117,0
2009-01-14,38.224,38.888,37.739,38.459,2249923,0
2009-01-15,38.402,38.821,37.843,38.622,2441498,0
2009-01-16,39.038,39.067,38.119,38.469,3157535,0
2009-01-20,38.395,38.709,36.533,36.533,4282314,0
2009-01-21,36.716,37.473,36.543,37.453,2980878,0
2009-01-22,36.848,38.195,36.687,37.9,2889308,0
2009-01-23,37.238,37.749,36.763,37.303,1742509,0
2009-01-26,37.369,38.291,37.369,37.636,2380169,0
2009-01-27,37.937,40.102,37.712,39.865,4506128,0
2009-01-28,41.717,42.094,40.444,40.853,3283597,0
2009-01-29,35.261,36.364,34.475,35.889,9433940,0
2009-01-30,35.976,36.058,34.341,34.541,4187693,0
2009-02-02,34.447,34.996,34.211,34.627,3085843,0
2009-02-03,34.902,35.442,34.211,35.271,2827601,0
2009-02-04,35.31,36.838,35.195,36.401,3274414,0
2009-02-05,36.068,36.82,35.234,36.763,3446110,0
2009-02-06,37.045,38.689,36.068,38.119,3511168,0
2009-02-09,37.993,38.233,37.294,38.129,1770647,0
2009-02-10,37.758,38.233,36.773,37.332,2845240,0
2009-02-11,37.435,38.224,37.247,38.205,2370491,0
2009-02-12,38.709,38.804,37.238,38.756,2597495,0
2009-02-13,38.905,39.408,38.719,38.962,1531834,0
2009-02-17,37.985,38.281,37.509,37.712,2645633,0
2009-02-18,37.491,38.119,37.162,37.945,2164191,0
2009-02-19,38.253,38.85,37.891,38.395,3149849,0
2009-02-20,38.167,38.167,37.256,37.853,2851166,0
2009-02-23,38.119,38.545,37.341,37.656,2937784,0
2009-02-24,37.617,38.488,37.093,37.703,2440673,0
2009-02-25,37.519,37.646,36.504,36.638,2975337,0
2009-02-26,37.045,37.313,34.959,35.271,4244144,0
2009-02-27,35.064,35.757,33.221,33.23,4363297,0
2009-03-02,32.776,32.805,31.895,32.016,4406403,0
2009-03-03,32.36,33.07,31.411,32.416,3246181,0
2009-03-04,32.909,33.924,32.322,33.337,3597855,0
2009-03-05,32.662,32.662,31.134,31.364,3885133,0
2009-03-06,30.063,31.752,29.104,30.993,5864632,0
2009-03-09,30.649,31.429,30.204,30.489,3548272,0
2009-03-10,30.804,31.875,30.508,31.733,3494955,0
2009-03-11,31.895,32.425,31.345,31.808,2476454,0
2009-03-12,31.695,33.631,31.477,33.469,2989519,0
2009-03-13,33.535,34.757,33.337,34.618,3267368,0
2009-03-16,34.494,36.012,34.485,34.949,2688083,0
2009-03-17,34.949,35.15,34.285,34.731,2193125,0
2009-03-18,34.532,35.51,34.313,35.026,2572678,0
2009-03-19,34.921,35.177,33.212,33.365,2666962,0
2009-03-20,33.384,34.104,32.919,33.194,2366343,0
2009-03-23,33.849,34.447,33.108,34.447,2349819,0
2009-03-24,34.066,34.835,33.906,34.409,1745794,0
2009-03-25,34.313,35.29,33.648,34.58,1836861,0
2009-03-26,34.986,35.613,34.256,35.613,1833946,0
2009-03-27,35.423,36.058,35.036,35.907,1668977,0
2009-03-30,35.271,35.633,34.341,34.777,1877732,0
2009-03-31,34.968,35.261,34.541,34.637,2487019,0
2009-04-01,34.475,35.054,33.554,34.996,1911217,0
2009-04-02,35.528,36.696,35.234,36.184,2011919,0
2009-04-03,36.306,36.411,34.685,34.968,2464305,0
2009-04-06,34.313,35.224,34.313,35.14,2057911,0
2009-04-07,34.637,35.67,34.494,35.14,1451810,0
2009-04-08,35.803,37.055,35.519,35.812,2146953,0
2009-04-09,37.473,37.473,36.126,36.801,2021683,0
2009-04-13,36.458,37.445,36.288,37.238,1500893,0
2009-04-14,37.093,39.436,36.969,39.239,4099908,0
2009-04-15,38.766,39.343,38.263,39.105,2844317,0
2009-04-16,39.522,39.58,38.747,39.288,1973159,0
2009-04-17,39.446,40.926,39.381,40.766,2543474,0
2009-04-20,40.291,41.241,39.637,39.79,3403229,0
2009-04-21,39.589,40.245,38.925,40.054,2617146,0
2009-04-22,39.503,40.824,39.456,40.13,2295803,0
2009-04-23,40.15,41.773,40.063,40.557,3638432,0
2009-04-24,41.022,42.674,40.853,42.341,3390437,0
2009-04-27,41.327,42.237,40.911,41.554,2208240,0
2009-04-28,41.44,41.678,40.682,41.146,2419522,0
2009-04-29,41.62,42.54,41.098,41.971,1782611,0
2009-04-30,42.256,42.758,41.413,41.744,2326926,0
2009-05-01,41.678,41.952,40.614,40.902,2521784,0
2009-05-04,41.394,42.066,40.926,41.999,2883553,0
2009-05-05,41.6,42.237,41.27,41.534,1737903,0
2009-05-06,41.697,42.749,41.27,42.323,3064284,0
2009-05-07,42.712,44.219,41.933,43.926,4270483,0
2009-05-08,44.257,44.99,43.936,44.276,2108696,0
2009-05-11,43.434,43.984,42.704,42.93,2903636,0
2009-05-12,42.94,43.424,41.477,42.056,3374673,0
2009-05-13,41.648,41.887,40.605,40.701,3189140,0
2009-05-14,40.843,41.725,40.757,41.572,1967576,0
2009-05-15,41.422,41.878,41.136,41.477,1745250,0
2009-05-18,41.582,42.247,41.309,42.218,2223906,0
2009-05-19,42.047,43.233,42.047,43.025,2482443,0
2009-05-20,43.223,43.652,42.959,43.033,1984739,0
2009-05-21,42.598,42.674,41.82,42.056,1302601,0
2009-05-22,41.952,42.559,41.678,41.999,1160609,0
2009-05-26,41.829,43.101,41.25,42.978,1763325,0
2009-05-27,42.796,43.698,42.569,42.674,2069818,0
2009-05-28,42.882,43.366,41.658,41.868,2336584,0
2009-05-29,41.801,42.313,41.524,42.276,2872569,0
2009-06-01,42.579,43.604,42.579,43.376,1294964,0
2009-06-02,43.327,44.219,43.327,43.671,1662303,0
2009-06-03,43.278,43.463,42.409,42.787,2237021,0
2009-06-04,42.826,42.892,41.544,41.897,2057873,0
2009-06-05,41.915,42.276,41.184,41.26,1692803,0
2009-06-08,40.872,41.374,40.388,40.528,2499864,0
2009-06-09,40.785,41.184,40.169,40.236,2024736,0
2009-06-10,40.566,40.853,39.675,39.874,1922277,0
2009-06-11,39.762,40.834,39.762,40.388,1931473,0
2009-06-12,40.378,40.918,40.054,40.301,1457670,0
2009-06-15,39.808,39.94,38.347,38.488,2297238,0
2009-06-16,38.641,39.202,38.148,38.583,2858054,0
2009-06-17,38.603,39.202,38.583,38.821,2414217,0
2009-06-18,38.811,39.599,38.564,39.22,4030633,0
2009-06-19,39.426,40.566,39.426,40.301,4721979,0
2009-06-22,39.911,40.281,39.705,39.837,2456940,0
2009-06-23,39.847,40.557,39.733,39.92,1661580,0
2009-06-24,40.083,40.291,39.418,39.56,3542699,0
2009-06-25,39.373,41.374,39.373,40.728,2581197,0
2009-06-26,40.528,41.088,39.818,40.902,3781629,0
2009-06-29,40.853,40.945,40.273,40.795,1013896,0
2009-06-30,40.701,40.701,40.073,40.424,1871424,0
2009-07-01,40.35,40.406,39.656,39.733,2005588,0
2009-07-02,39.259,39.733,38.157,38.167,2841405,0
2009-07-06,38.101,38.469,37.862,38.215,2558859,0
2009-07-07,37.919,38.186,37.636,37.72,2242686,0
2009-07-08,37.853,38.224,37.577,37.993,2650180,0
2009-07-09,38.215,38.804,37.276,37.73,2440898,0
2009-07-10,37.491,37.739,36.838,37.238,1939308,0
2009-07-13,36.581,38.868,36.581,38.516,2637240,0
2009-07-14,38.375,38.831,37.882,38.622,3116807,0
2009-07-15,38.775,39.446,38.728,39.202,2360332,0
2009-07-16,39.057,40.575,39.008,40.414,2088175,0
2009-07-17,40.16,40.406,39.259,39.446,1878611,0
2009-07-20,39.685,39.799,39.193,39.599,1227068,0
2009-07-21,39.818,40.321,39.268,39.92,1988918,0
2009-07-22,39.828,41.078,39.656,40.444,3295797,0
2009-07-23,41.468,42.426,40.585,40.965,7003909,0
2009-07-24,42.201,42.436,41.289,42.341,3265412,0
2009-07-27,42.426,43.053,42.172,42.988,2296345,0
2009-07-28,42.969,44.05,42.721,44.004,3176643,0
2009-07-29,43.509,44.6,43.406,44.266,2597778,0
2009-07-30,44.534,44.534,43.204,43.318,2257757,0
2009-07-31,43.223,44.401,43.223,44.219,2229675,0
2009-08-03,44.487,44.487,43.537,44.125,2295356,0
2009-08-04,44.115,44.315,43.88,44.211,1093248,0
2009-08-05,44.315,44.373,43.547,44.04,1194842,0
2009-08-06,43.919,43.926,43.278,43.726,1161021,0
2009-08-07,43.994,44.305,42.598,42.988,3215422,0
2009-08-10,42.834,44.135,42.712,43.743,2018987,0
2009-08-11,43.585,43.88,43.006,43.053,2178732,0
2009-08-12,42.843,43.566,42.598,43.169,1964436,0
2009-08-13,43.169,43.178,42.332,43.091,1899869,0
2009-08-14,42.92,43.491,42.656,43.016,1275744,0
2009-08-17,42.579,43.043,42.266,42.646,1291039,0
2009-08-18,42.579,42.872,42.256,42.598,987940,0
2009-08-19,42.379,43.509,42.379,43.357,1187138,0
2009-08-20,43.444,44.6,43.27,44.315,2604440,0
2009-08-21,44.571,45.31,44.43,44.828,2203908,0
2009-08-24,45.967,46.498,45.416,45.512,2294778,0
2009-08-25,45.502,46.109,45.179,45.681,2448508,0
2009-08-26,45.445,46.46,45.378,46.07,2133920,0
2009-08-27,46.005,46.155,45.359,46.08,1608085,0
2009-08-28,46.24,46.288,44.818,45.512,1582824,0
2009-08-31,45.33,45.644,44.591,44.932,1869475,0
2009-09-01,44.732,45.198,43.919,44.219,2391389,0
2009-09-02,44.021,44.228,43.661,43.88,1904817,0
2009-09-03,44.125,45.075,43.821,45.019,2675137,0
2009-09-04,44.914,47.389,44.789,46.603,5554948,0
2009-09-08,46.631,46.706,46.08,46.451,3031204,0
2009-09-09,46.327,47.825,46.327,47.02,2582151,0
2009-09-10,47.228,47.409,46.603,47.409,1218669,0
2009-09-11,47.371,48.425,47.2,48.007,2686803,0
2009-09-14,47.998,48.064,47.286,48.037,1365437,0
2009-09-15,48.037,48.558,47.599,48.29,1987048,0
2009-09-16,48.29,48.66,48.091,48.642,1706239,0
2009-09-17,48.463,48.716,47.806,48.111,2052851,0
2009-09-18,48.139,48.642,47.932,48.511,1967313,0
2009-09-21,48.919,50.958,48.823,49.991,3193700,0
2009-09-22,49.981,50.334,49.507,49.752,2639798,0
2009-09-23,49.897,50.475,49.297,50.131,3435026,0
2009-09-24,50.121,50.17,49.307,49.45,3895402,0
2009-09-25,49.553,50.749,49.423,50.217,4337635,0
2009-09-28,50.334,51.764,50.304,51.158,3000839,0
2009-09-29,51.11,51.241,50.466,50.864,4115297,0
2009-09-30,52.184,52.431,50.495,50.72,3650106,0
2009-10-01,50.673,50.73,50.056,50.056,3643532,0
2009-10-02,49.713,49.762,48.832,48.87,4716245,0
2009-10-05,48.765,49.915,48.651,49.771,2376769,0
2009-10-06,48.027,48.89,46.631,48.823,4757416,0
2009-10-07,48.624,49.068,48.585,48.967,2408699,0
2009-10-08,49.172,49.791,49.024,49.346,4312521,0
2009-10-09,48.492,49.801,48.027,49.704,2583685,0
2009-10-12,49.704,49.869,49.517,49.81,1389802,0
2009-10-13,49.84,49.972,49.384,49.561,1972363,0
2009-10-14,49.742,49.906,48.813,49.384,2820454,0
2009-10-15,49.21,49.675,49.116,49.479,1360017,0
2009-10-16,49.238,49.81,48.861,49.268,2316484,0
2009-10-19,49.248,49.45,49.015,49.258,1848380,0
2009-10-20,49.182,49.248,48.091,48.348,2062255,0
2009-10-21,49.258,50.977,49.015,49.561,4916397,0
2009-10-22,50.967,52.485,49.581,52.229,4459162,0
2009-10-23,52.049,52.77,51.717,51.917,2356373,0
2009-10-26,52.286,52.914,51.241,51.489,2380171,0
2009-10-27,51.443,52.335,51.434,51.527,1850289,0
2009-10-28,51.406,51.507,50.265,50.389,2082102,0
2009-10-29,50.768,51.974,50.16,50.834,1331914,0
2009-10-30,50.615,51.176,49.561,49.889,1770265,0
2009-11-02,49.933,50.606,49.609,50.075,1367199,0
2009-11-03,49.943,50.16,49.507,49.752,1775420,0
2009-11-04,49.82,51.186,49.82,50.437,1764602,0
2009-11-05,50.758,51.821,50.758,51.717,1183992,0
2009-11-06,51.479,51.851,50.941,51.023,1445362,0
2009-11-09,51.08,52.184,50.994,52.135,1204313,0
2009-11-10,51.907,52.978,51.907,52.865,907774,0
2009-11-11,53.237,53.397,52.096,52.494,1444367,0
2009-11-12,52.448,52.978,52.125,52.343,1340665,0
2009-11-13,52.257,53.179,52.115,52.752,2490183,0
2009-11-16,52.914,53.3,52.77,52.941,1960318,0
2009-11-17,52.714,54.042,52.676,53.852,2083462,0
2009-11-18,54.174,55.237,54.174,55.066,2706948,0
2009-11-19,54.84,55.113,53.454,53.956,2104915,0
2009-11-20,53.718,54.147,52.798,54.014,2260594,0
2009-11-23,54.289,55.227,54.127,55,1539084,0
2009-11-24,55.143,55.484,54.526,55.362,1596927,0
2009-11-25,55.559,56.283,55.408,56.091,1508202,0
2009-11-27,54.971,56.052,53.928,55.531,1010328,0
2009-11-30,55.919,56.376,55.466,56.149,2063095,0
2009-12-01,56.566,56.633,55.569,55.751,2159701,0
2009-12-02,55.741,56.216,55.655,55.959,1752562,0
2009-12-03,55.892,56.405,55.123,55.172,3358706,0
2009-12-04,55.408,56.101,55.162,55.902,1482439,0
2009-12-07,55.617,56.605,55.617,56.101,1013355,0
2009-12-08,55.617,55.865,55.029,55.446,2159146,0
2009-12-09,55.315,55.513,54.488,54.954,1664113,0
2009-12-10,55.333,56.442,55.227,56.188,1163024,0
2009-12-11,56.082,56.546,56.052,56.331,1236249,0
2009-12-14,56.46,57.156,56.46,56.822,997877,0
2009-12-15,56.822,57.409,56.385,57.001,1484527,0
2009-12-16,56.803,57.543,56.244,56.331,1647110,0
2009-12-17,56.12,56.321,55.655,55.684,1505873,0
2009-12-18,55.286,55.741,54.611,55.484,1895455,0
2009-12-21,55.655,56.442,55.655,55.875,710352,0
2009-12-22,55.8,56.46,55.8,56.405,652531,0
2009-12-23,56.595,57.04,56.188,57.001,805375,0
2009-12-24,57.069,57.232,56.945,57.195,247066,0
2009-12-28,57.204,57.429,56.898,57.261,574539,0
2009-12-29,57.204,57.371,56.955,57.108,621906,0
2009-12-30,57.069,57.146,56.517,56.709,608125,0
2009-12-31,56.605,56.832,56.034,56.091,592534,0
2010-01-04,56.283,57.069,56.283,56.955,824420,0
2010-01-05,58.189,58.815,57.553,58.756,1810549,0
2010-01-06,58.891,58.948,58.331,58.738,1345974,0
2010-01-07,59.64,60.449,58.986,60.087,1774134,0
2010-01-08,58.654,59.63,57.979,58.824,2265089,0
2010-01-11,59.211,60.552,59.025,60.125,1502644,0
2010-01-12,59.974,60.313,58.579,58.967,1555428,0
2010-01-13,59.083,59.585,58.579,59.356,807618,0
2010-01-14,59.211,59.658,58.977,59.528,795918,0
2010-01-15,59.423,59.489,58.312,58.598,1508431,0
2010-01-19,58.776,60.485,58.738,60.458,1745646,0
2010-01-20,60.449,61.464,58.872,59.337,1627706,0
2010-01-21,59.26,59.783,58.065,58.217,1093831,0
2010-01-22,58.929,59.792,57.468,57.494,1756275,0
2010-01-25,58.095,58.977,57.439,57.734,1987512,0
2010-01-26,57.582,58.037,57.334,57.563,1443072,0
2010-01-27,57.381,57.381,55.883,56.822,1744142,0
2010-01-28,55.276,56.253,53.644,53.947,3682819,0
2010-01-29,54.034,54.062,52.523,53.445,3703542,0
2010-02-01,53.579,54.174,52.732,54.119,2184000,0
2010-02-02,54.194,55.531,54.042,55.325,2290424,0
2010-02-03,55.199,55.199,54.147,54.211,1340535,0
2010-02-04,53.703,53.975,52.732,52.78,1706016,0
2010-02-05,52.666,52.752,51.927,52.599,1819802,0
2010-02-08,52.391,53.435,52.391,52.59,1410118,0
2010-02-09,53.037,53.644,52.732,53.217,1600677,0
2010-02-10,53.15,54.299,53.047,53.785,2666953,0
2010-02-11,53.54,54.98,53.54,54.657,2525149,0
2010-02-12,54.137,54.498,53.673,54.317,1218802,0
2010-02-16,54.536,55.381,54.412,55.381,1053998,0
2010-02-17,55.436,55.55,55.059,55.362,1036166,0
2010-02-18,55.152,55.503,55.029,55.418,808201,0
2010-02-19,55.218,55.626,54.705,55.133,1130030,0
2010-02-22,55.133,55.333,54.782,55.172,739239,0
2010-02-23,54.98,55.059,54.11,54.45,864865,0
2010-02-24,54.536,54.954,54.289,54.507,1129247,0
2010-02-25,54.156,54.393,53.595,54.317,1110912,0
2010-02-26,54.299,54.812,54.091,54.403,966836,0
2010-03-01,54.498,55.579,54.355,55.257,1193145,0
2010-03-02,55.456,56.293,55.257,56.044,1015923,0
2010-03-03,55.986,56.216,55.721,56.024,915909,0
2010-03-04,56.13,56.13,55.513,55.78,1235589,0
2010-03-05,55.865,57.222,55.79,57.03,1701028,0
2010-03-08,57.06,57.429,56.47,56.507,1080578,0
2010-03-09,56.159,56.442,56.024,56.091,1267507,0
2010-03-10,55.929,56.052,55.513,55.855,1323997,0
2010-03-11,55.655,55.761,53.237,54.119,9514267,0
2010-03-12,54.507,56.273,54.507,56.216,5002189,0
2010-03-15,55.968,56.321,55.049,55.267,2786153,0
2010-03-16,55.466,55.655,54.46,54.857,2070187,0
2010-03-17,54.887,55.039,54.479,54.696,2289283,0
2010-03-18,54.696,54.84,54.403,54.507,1822130,0
2010-03-19,54.639,54.639,53.358,54.062,2569795,0
2010-03-22,54.1,55.296,53.918,55.227,3484508,0
2010-03-23,55.296,55.617,54.63,55.474,1547005,0
2010-03-24,55.218,55.635,55,55.085,1047182,0
2010-03-25,55.372,55.372,54.526,54.545,1399236,0
2010-03-26,54.754,55.02,54.231,54.383,1289461,0
2010-03-29,54.46,55.684,54.412,55.617,1554001,0
2010-03-30,55.55,56.091,55.306,56.014,1848817,0
2010-03-31,55.892,56.395,55.712,56.178,2067918,0
2010-04-01,56.385,56.925,56.301,56.925,1589410,0
2010-04-05,57.021,57.185,56.321,56.46,1187286,0
2010-04-06,56.244,56.614,55.8,55.939,1954632,0
2010-04-07,55.827,56.415,55.513,56.062,2088425,0
2010-04-08,55.875,56.207,55.607,56.062,1430953,0
2010-04-09,55.976,56.517,55.8,56.507,1120497,0
2010-04-12,56.507,56.758,56.263,56.311,774299,0
2010-04-13,56.244,57.078,56.044,57.021,1384823,0
2010-04-14,56.955,57.999,56.681,57.913,2331338,0
2010-04-15,58.34,59.157,57.668,57.885,2786420,0
2010-04-16,57.744,57.989,56.748,57.39,2070451,0
2010-04-19,57.156,57.439,56.614,57.287,1241305,0
2010-04-20,57.563,58.162,57.563,58.057,2079267,0
2010-04-21,57.971,57.971,56.794,57.146,2634815,0
2010-04-22,56.263,57.543,55.513,57.524,2953787,0
2010-04-23,57.563,57.999,57.232,57.855,2447540,0
2010-04-26,58.929,59.308,57.913,58.018,0,0
2010-04-27,57.837,58.531,57.533,57.716,2564371,0
2010-04-28,58.009,58.766,57.63,58.312,2593599,0
2010-04-29,58.711,58.805,58.245,58.465,2917977,0
2010-04-30,58.378,58.805,57.409,57.8,1507174,0
2010-05-03,57.846,58.348,57.486,58.199,743277,0
2010-05-04,57.582,57.961,56.935,57.165,1518145,0
2010-05-05,56.803,57.251,56.442,57.232,2400951,0
2010-05-06,56.935,57.951,54.725,56.691,4672383,0
2010-05-07,56.385,56.556,54.772,55.513,3700717,0
2010-05-10,57.334,58.303,56.852,57.771,2068082,0
2010-05-11,57.524,58.114,56.991,57.602,1657559,0
2010-05-12,57.818,58.104,57.362,57.979,2396979,0
2010-05-13,57.855,58.075,57.553,57.553,1113507,0
2010-05-14,57.409,57.486,56.244,56.517,1021539,0
2010-05-17,56.614,56.945,55.181,56.024,2574404,0
2010-05-18,56.149,56.822,55.626,55.703,1222290,0
2010-05-19,55.589,55.809,55.039,55.389,1129054,0
2010-05-20,54.517,54.526,53.208,53.208,1851683,0
2010-05-21,52.238,53.683,51.917,52.978,3034602,0
2010-05-24,52.514,53.776,52.494,52.77,2446762,0
2010-05-25,51.87,52.076,50.844,52.049,2496400,0
2010-05-26,52.362,52.542,51.358,51.461,2946149,0
2010-05-27,52.115,52.523,51.698,52.494,1707075,0
2010-05-28,52.431,53.569,52.276,53.074,3071034,0
2010-06-01,52.533,52.533,51.338,51.406,3402371,0
2010-06-02,51.406,52.286,51.138,52.286,1711472,0
2010-06-03,52.752,52.827,52.002,52.411,2227447,0
2010-06-04,51.546,51.898,50.304,50.466,2696873,0
2010-06-07,50.711,50.854,49.943,49.972,1622556,0
2010-06-08,50.056,50.529,49.591,50.285,2328676,0
2010-06-09,50.558,51.406,50.295,50.504,2707805,0
2010-06-10,51.1,51.461,50.893,51.299,2043700,0
2010-06-11,50.654,51.461,50.548,51.251,1694369,0
2010-06-14,51.271,51.792,50.844,50.922,1930455,0
2010-06-15,51.129,51.774,51.052,51.584,2736629,0
2010-06-16,51.689,52.523,50.511,52.343,2360404,0
2010-06-17,52.382,52.401,51.783,52.201,1422140,0
2010-06-18,52.257,52.467,51.851,52.238,3374646,0
2010-06-21,52.837,53.169,51.974,52.193,2220019,0
2010-06-22,52.296,52.599,51.744,51.792,1827824,0
2010-06-23,51.764,51.764,50.787,51.415,1711626,0
2010-06-24,51.138,51.138,50.324,50.495,1946595,0
2010-06-25,50.634,50.72,50.198,50.548,1911326,0
2010-06-28,50.466,52.154,50.334,51.783,2777607,0
2010-06-29,52.372,53.587,51.415,51.812,4112143,0
2010-06-30,51.889,52.276,51.09,51.289,2808656,0
2010-07-01,51.309,51.309,50.038,51.129,2032530,0
2010-07-02,51.176,51.937,51.052,51.546,1718652,0
2010-07-06,51.88,52.807,51.821,52.229,2272995,0
2010-07-07,52.238,53.435,51.736,53.348,1930229,0
2010-07-08,53.569,53.947,52.904,53.454,1922023,0
2010-07-09,53.217,53.51,53.017,53.348,1390661,0
2010-07-12,53.227,53.33,52.914,53.15,1436237,0
2010-07-13,53.5,54.63,53.5,54.014,2216781,0
2010-07-14,53.928,54.555,53.738,54.555,1656697,0
2010-07-15,54.507,55.113,54.289,54.963,1736679,0
2010-07-16,54.812,54.954,52.894,53.056,1631007,0
2010-07-19,53.208,53.5,52.761,53.13,1004114,0
2010-07-20,51.983,52.439,51.071,52.335,2899514,0
2010-07-21,50.091,50.903,49.489,50.265,5442427,0
2010-07-22,51.974,52.476,49.6,49.83,6140511,0
2010-07-23,49.897,50.654,49.647,50.236,3556100,0
2010-07-26,50.485,51.033,50.16,50.596,3767116,0
2010-07-27,50.883,51.28,50.577,51.12,3499200,0
2010-07-28,50.958,51.196,50.409,50.749,4272468,0
2010-07-29,51.042,51.042,49.336,49.497,4028176,0
2010-07-30,49.005,50.485,48.87,50.285,2713501,0
2010-08-02,50.73,51.424,50.683,51.08,2394086,0
2010-08-03,51.042,51.632,51.033,51.424,2047586,0
2010-08-04,51.424,52.145,51.251,52.029,2002405,0
2010-08-05,51.726,51.861,51.396,51.717,1942404,0
2010-08-06,51.319,51.527,50.539,51.222,1674545,0
2010-08-09,51.613,51.708,50.977,51.232,1275256,0
2010-08-10,50.874,51.622,50.567,51.148,2222418,0
2010-08-11,50.495,50.495,49.238,49.356,3472895,0
2010-08-12,48.823,49.647,48.689,49.346,3000139,0
2010-08-13,49.077,49.248,48.755,48.813,1533046,0
2010-08-16,48.521,48.841,48.017,48.396,1421572,0
2010-08-17,48.53,48.967,48.29,48.595,2158499,0
2010-08-18,48.615,49.517,48.444,49.22,1678847,0
2010-08-19,48.995,48.995,47.607,47.655,1918111,0
2010-08-20,47.475,47.968,46.953,47.276,1872390,0
2010-08-23,47.591,48.007,46.841,46.851,1734812,0
2010-08-24,46.147,46.357,44.468,44.571,3797480,0
2010-08-25,44.219,45.522,43.909,45.283,3099564,0
2010-08-26,45.32,45.407,44.713,44.865,1755232,0
2010-08-27,44.924,45.626,44.713,45.558,1485381,0
2010-08-30,45.426,45.617,45.103,45.103,1340753,0
2010-08-31,45,45.132,44.562,44.762,2038835,0
2010-09-01,45.283,46.119,45.123,45.264,1970977,0
2010-09-02,45.671,46.269,45.454,46.07,1496747,0
2010-09-03,46.385,46.898,46.327,46.763,1504732,0
2010-09-07,46.593,46.925,46.357,46.498,1764591,0
2010-09-08,46.221,46.48,45.805,46.212,2421880,0
2010-09-09,46.574,46.725,46.221,46.451,1489041,0
2010-09-10,46.423,46.898,46.119,46.49,1596437,0
2010-09-13,46.943,47.123,46.583,46.782,1635727,0
2010-09-14,46.612,47.399,46.175,47.324,1990966,0
2010-09-15,47.21,47.998,46.962,47.988,2175963,0
2010-09-16,47.788,47.998,47.068,47.988,1613530,0
2010-09-17,48.139,48.376,47.779,48.091,2087963,0
2010-09-20,48.271,49.052,47.959,48.967,1505270,0
2010-09-21,48.803,49.238,48.473,48.9,1513619,0
2010-09-22,48.823,49.107,47.913,48.017,1717199,0
2010-09-23,47.713,48.198,47.456,47.761,1397440,0
2010-09-24,48.091,49.163,48.082,49.163,1302144,0
2010-09-27,48.585,48.585,47.436,47.551,3295169,0
2010-09-28,47.607,49.145,46.972,49.052,4503293,0
2010-09-29,48.851,49.723,48.615,49.489,2246034,0
2010-09-30,49.609,50.048,49.153,49.656,2084542,0
2010-10-01,49.83,50.111,49.609,49.962,1813162,0
2010-10-04,49.656,49.981,48.454,48.615,1955529,0
2010-10-05,49.052,50.029,48.985,49.742,1858721,0
2010-10-06,49.762,50.056,49.656,50.056,1149763,0
2010-10-07,50.17,50.188,49.126,49.442,2216413,0
2010-10-08,49.561,49.879,48.947,49.307,2248508,0
2010-10-11,49.248,49.365,48.785,48.985,1601105,0
2010-10-12,48.803,48.89,47.19,48.376,4985760,0
2010-10-13,48.716,48.832,47.04,47.922,4434079,0
2010-10-14,47.922,48.319,47.428,47.742,2206525,0
2010-10-15,48.111,48.689,47.722,48.605,2316893,0
2010-10-18,48.679,49.656,48.567,49.561,2031280,0
2010-10-19,48.765,48.87,47.922,48.074,2854028,0
2010-10-20,49.024,49.087,47.968,48.091,2980060,0
2010-10-21,48.348,49.153,48.233,48.755,1884891,0
2010-10-22,48.716,48.841,48.511,48.67,839730,0
2010-10-25,48.947,49.394,48.89,48.929,1339445,0
2010-10-26,48.736,49.346,48.54,49.238,1409661,0
2010-10-27,48.89,49.423,48.376,49.238,2552490,0
2010-10-28,47.694,48.168,45.169,46.889,8142284,0
2010-10-29,46.185,46.498,44.685,45.019,7408899,0
2010-11-01,45.123,45.815,45.093,45.644,3665900,0
2010-11-02,45.891,46.669,45.654,46.49,3275037,0
2010-11-03,46.498,47.238,46.249,47.068,3320068,0
2010-11-04,47.636,48.3,47.399,48.168,4878486,0
2010-11-05,48.215,49.81,48.215,49.163,4263255,0
2010-11-08,49.248,49.268,48.755,48.947,2226366,0
2010-11-09,49.248,49.553,48.9,49.413,2777721,0
2010-11-10,49.356,49.581,48.483,49.052,2295530,0
2010-11-11,48.54,48.755,48.121,48.67,3019321,0
2010-11-12,48.367,48.605,48.159,48.348,2387699,0
2010-11-15,48.492,48.633,48.101,48.111,1940429,0
2010-11-16,47.922,48.027,47.645,47.655,2494862,0
2010-11-17,47.607,48.007,47.446,47.446,1789453,0
2010-11-18,47.874,48.473,47.713,48.007,1516921,0
2010-11-19,47.922,48.281,47.854,47.932,1292768,0
2010-11-22,47.694,48.139,47.419,47.655,1861890,0
2010-11-23,47.049,47.742,47.04,47.466,1853995,0
2010-11-24,47.903,48.064,47.655,47.864,1060234,0
2010-11-26,47.514,47.95,47.361,47.551,288492,0
2010-11-29,47.296,47.543,47.114,47.389,1265833,0
2010-11-30,46.916,47.218,46.687,46.743,2024782,0
2010-12-01,47.21,47.883,47.21,47.571,2156321,0
2010-12-02,47.456,47.779,47.436,47.581,2126499,0
2010-12-03,47.352,47.806,47.266,47.466,1962215,0
2010-12-06,47.296,47.674,47.068,47.371,1402774,0
2010-12-07,47.815,47.978,47.466,47.704,2777158,0
2010-12-08,47.704,48.87,47.704,48.785,2323006,0
2010-12-09,48.947,49.258,48.679,49.21,1600720,0
2010-12-10,49.346,50.495,49.182,50.399,2541277,0
2010-12-13,50.548,50.596,49.628,49.685,1804265,0
2010-12-14,49.647,51.1,49.647,50.883,2397225,0
2010-12-15,50.73,51.717,50.634,50.958,3023230,0
2010-12-16,50.932,51.424,50.409,51.367,2047185,0
2010-12-17,51.158,51.937,51.11,51.717,2812183,0
2010-12-20,51.907,51.907,51.367,51.708,1777311,0
2010-12-21,51.726,51.946,51.241,51.338,1848832,0
2010-12-22,51.358,52.164,51.148,52.164,1330208,0
2010-12-23,51.992,52.184,51.546,51.641,935861,0
2010-12-27,51.434,51.744,51.261,51.669,610146,0
2010-12-28,51.689,51.754,51.376,51.396,810127,0
2010-12-29,51.527,51.754,51.212,51.212,637043,0
2010-12-30,51.167,51.396,50.951,51.148,716186,0
2010-12-31,51.148,51.396,50.854,50.941,758306,0
2011-01-03,51.338,52.238,51.09,52.164,1995635,0
2011-01-04,52.154,52.296,51.338,51.47,1897145,0
2011-01-05,51.222,51.507,51.158,51.507,1895981,0
2011-01-06,51.261,51.28,49.497,49.915,4523601,0
2011-01-07,50.056,50.082,49.489,49.906,2831465,0
2011-01-10,50.075,50.38,49.83,50.295,2358002,0
2011-01-11,51.1,52.657,51.062,52.086,3360425,0
2011-01-12,52.325,52.856,52.002,52.856,2210584,0
2011-01-13,52.761,52.837,52.421,52.609,1190154,0
2011-01-14,52.316,53.017,52.21,52.922,1522913,0
2011-01-18,52.96,53.462,52.742,53.291,1653295,0
2011-01-19,53.397,53.708,52.865,53.074,2223407,0
2011-01-20,53.102,53.462,52.732,52.988,1664794,0
2011-01-21,53.435,54.336,53.083,53.482,2388683,0
2011-01-24,53.368,53.595,52.352,52.599,2020167,0
2011-01-25,52.247,53.615,52.029,53.5,2775376,0
2011-01-26,53.569,53.683,52.096,52.457,3579683,0
2011-01-27,55.049,57.582,54.657,56.062,5459235,0
2011-01-28,55.968,56.178,55.446,55.589,2726571,0
2011-01-31,55.674,56.395,55.513,56.139,2109235,0
2011-02-01,56.321,57.325,56.293,57.136,1766151,0
2011-02-02,56.898,57.563,56.488,57.429,2111900,0
2011-02-03,57.146,57.524,56.955,57.409,2401890,0
2011-02-04,57.409,57.639,56.915,57.553,2577158,0
2011-02-07,57.533,57.582,56.878,56.925,2916647,0
2011-02-08,57.001,57.409,56.709,56.898,1881584,0
2011-02-09,56.748,57.011,55.827,56.34,2478524,0
2011-02-10,56.014,57.261,56.014,56.982,2286912,0
2011-02-11,56.681,57.658,56.47,57.533,2073237,0
2011-02-14,57.486,57.855,57.409,57.678,689456,0
2011-02-15,57.39,57.744,57.261,57.572,908280,0
2011-02-16,57.688,58.303,57.524,58.18,1270327,0
2011-02-17,57.837,59.12,57.697,59.073,1945489,0
2011-02-18,59.888,61.89,59.366,60.477,3051918,0
2011-02-22,59.498,59.955,58.776,58.834,3502196,0
2011-02-23,59.974,60.218,58.312,58.322,2934750,0
2011-02-24,58.417,58.805,57.639,57.894,1939498,0
2011-02-25,58.208,59.147,58.199,58.834,1893586,0
2011-02-28,58.958,59.65,58.626,59.157,1608813,0
2011-03-01,59.801,60.097,58.085,58.095,1543509,0
2011-03-02,57.941,59.091,57.504,59.034,1618072,0
2011-03-03,59.413,60.171,59.28,59.992,1419196,0
2011-03-04,59.84,60.115,59.194,59.547,1166020,0
2011-03-07,59.697,59.774,58.455,58.711,1732151,0
2011-03-08,58.815,59.783,58.541,59.575,1093285,0
2011-03-09,59.498,60.039,59.433,59.792,939639,0
2011-03-10,59.138,59.211,58.142,58.142,1550133,0
2011-03-11,58.283,58.738,57.592,58.531,965126,0
2011-03-14,58.009,58.34,57.287,57.903,1112763,0
2011-03-15,56.605,57.744,56.331,57.572,1784747,0
2011-03-16,57.241,57.781,56.101,56.376,2144184,0
2011-03-17,57.156,57.307,56.46,56.662,1089939,0
2011-03-18,57.251,57.885,56.964,57.232,1674235,0
2011-03-21,57.8,58.511,57.8,58.417,534433,0
2011-03-22,58.217,58.245,57.648,57.648,1062385,0
2011-03-23,57.448,57.697,56.662,57.03,1590307,0
2011-03-24,57.195,57.297,56.585,56.935,1580287,0
2011-03-25,57.088,57.951,57.04,57.639,923787,0
2011-03-28,57.668,57.827,57.419,57.477,641237,0
2011-03-29,57.582,57.932,57.185,57.846,959756,0
2011-03-30,57.903,58.142,57.781,57.837,808744,0
2011-03-31,57.602,57.81,57.317,57.439,1095481,0
2011-04-01,57.762,58.569,57.725,58.152,1346923,0
2011-04-04,58.142,58.283,57.448,57.716,1176766,0
2011-04-05,57.514,57.582,57.06,57.297,1362335,0
2011-04-06,57.543,58.133,57.419,57.602,3305910,0
2011-04-07,57.458,58.293,57.354,57.602,1294298,0
2011-04-08,57.885,57.932,56.729,56.852,1393926,0
2011-04-11,56.982,57.514,56.862,57.334,956850,0
2011-04-12,56.671,57.325,56.451,56.614,1382757,0
2011-04-13,56.784,57.078,56.478,56.813,1086990,0
2011-04-14,56.605,57.771,56.47,57.098,1683666,0
2011-04-15,57.251,59.241,57.251,58.834,2411881,0
2011-04-18,58.417,58.531,57.971,58.274,1160805,0
2011-04-19,58.368,60.087,58.264,60.087,2224166,0
2011-04-20,59.566,59.603,58.047,58.397,3344449,0
2011-04-21,58.702,59.185,58.465,59.063,1172412,0
2011-04-25,58.948,59.241,58.264,58.303,800723,0
2011-04-26,58.425,59.715,58.303,59.585,1730702,0
2011-04-27,59.557,60.087,59.015,59.697,1657935,0
2011-04-28,60.827,63.265,60.75,62.402,4358225,0
2011-04-29,62.904,63.34,61.89,61.918,2484193,0
2011-05-02,62.308,63.265,62.222,62.527,1793433,0
2011-05-03,62.269,62.895,62.108,62.764,1265572,0
2011-05-04,62.78,62.904,62.174,62.79,1836665,0
2011-05-05,62.421,63.921,62.354,62.934,2406342,0
2011-05-06,63.71,64.66,63.182,64.055,3334559,0
2011-05-09,63.93,64.558,63.609,64.473,1677711,0
2011-05-10,64.669,66.179,64.604,66.133,2653445,0
2011-05-11,65.741,66.359,65.383,65.619,3329288,0
2011-05-12,65.486,66.188,65.267,65.989,2177713,0
2011-05-13,65.952,66.302,64.986,65.373,1052759,0
2011-05-16,65.228,65.479,65.107,65.364,1240506,0
2011-05-17,65.04,65.373,64.734,65.286,1454818,0
2011-05-18,65.171,65.581,65.097,65.354,1912331,0
2011-05-19,65.459,65.479,64.568,64.792,1949089,0
2011-05-20,64.753,64.927,63.805,64.24,1449306,0
2011-05-23,63.693,63.872,63.172,63.58,1469787,0
2011-05-24,63.58,63.834,63.379,63.552,1569598,0
2011-05-25,63.236,63.843,63.029,63.738,2059739,0
2011-05-26,63.738,64.558,63.436,64.558,1469918,0
2011-05-27,64.568,64.89,64.347,64.695,907293,0
2011-05-31,64.976,65.135,64.156,64.298,1697942,0
2011-06-01,64.221,64.585,63.134,63.134,1117019,0
2011-06-02,63.105,63.218,62.545,62.943,1730129,0
2011-06-03,62.212,62.535,61.966,62.459,2059784,0
2011-06-06,62.383,62.383,61.785,61.785,1109332,0
2011-06-07,62.004,62.108,61.168,61.178,1717408,0
2011-06-08,60.997,61.159,60.029,60.191,2446873,0
2011-06-09,60.477,61.131,60.267,60.778,1121732,0
2011-06-10,60.646,60.769,59.63,59.65,1367331,0
2011-06-13,59.83,60.401,59.725,60.162,1655295,0
2011-06-14,60.655,60.961,60.382,60.532,1472354,0
2011-06-15,60.257,60.722,59.404,59.585,1203257,0
2011-06-16,59.697,59.917,59.005,59.318,1313499,0
2011-06-17,59.423,59.898,58.607,58.881,2394388,0
2011-06-20,58.702,59.211,58.635,59.063,1219926,0
2011-06-21,59.547,60.441,59.395,60.237,1624682,0
2011-06-22,59.945,60.012,58.938,58.977,2045649,0
2011-06-23,58.378,58.901,57.63,58.843,2039117,0
2011-06-24,58.824,58.948,58.283,58.358,2736819,0
2011-06-27,58.378,59.128,58.348,58.948,867180,0
2011-06-28,58.948,59.801,58.853,59.65,1210143,0
2011-06-29,59.801,59.879,59.166,59.452,1068443,0
2011-06-30,59.452,60.048,59.423,59.974,1153499,0
2011-07-01,59.754,61.918,59.725,61.765,1859391,0
2011-07-05,61.587,61.652,60.952,61.131,1271541,0
2011-07-06,61.205,61.567,60.885,61.254,2124988,0
2011-07-07,61.652,62.658,61.254,62.373,1837783,0
2011-07-08,61.814,61.814,60.942,61.224,2132002,0
2011-07-11,60.372,60.561,59.015,59.566,1539021,0
2011-07-12,59.566,60.683,59.498,60.323,1580264,0
2011-07-13,60.552,61.567,60.372,60.646,1542749,0
2011-07-14,60.74,61.262,60.323,60.6,1096120,0
2011-07-15,60.731,60.847,59.992,60.431,869793,0
2011-07-18,60.2,60.257,59.211,59.992,890587,0
2011-07-19,60.218,60.362,59.299,60.267,1716079,0
2011-07-20,60.333,60.904,59.715,60.6,1790068,0
2011-07-21,61.045,61.91,60.894,61.435,1792831,0
2011-07-22,61.32,61.33,59.879,60.058,1619670,0
2011-07-25,59.413,59.47,58.719,59.063,2557114,0
2011-07-26,59.015,59.034,58.037,58.435,1847062,0
2011-07-27,57.875,59.015,57.362,57.734,3167756,0
2011-07-28,57.744,57.979,57.021,57.165,2717591,0
2011-07-29,56.595,57.477,56.226,56.955,2042404,0
2011-08-01,57.325,57.354,55.172,55.55,2650543,0
2011-08-02,54.639,55.362,54.345,54.365,2877517,0
2011-08-03,54.393,54.782,53.708,54.603,3155091,0
2011-08-04,53.937,55.199,53.579,53.615,6028746,0
2011-08-05,54.308,55.19,52.807,54.621,4830573,0
2011-08-08,52.931,53.693,50.994,51.148,5927925,0
2011-08-09,49.153,51.937,49.153,51.574,7084055,0
2011-08-10,50.567,51.1,48.716,48.851,3718854,0
2011-08-11,49.116,50.567,48.54,50.056,4190157,0
2011-08-12,50.399,50.74,48.87,50.511,4326518,0
2011-08-15,50.958,51.071,49.906,50.654,1988640,0
2011-08-16,50.351,50.73,49.647,50.342,2435131,0
2011-08-17,50.586,51.062,49.423,50.101,1549160,0
2011-08-18,48.947,49.033,47.466,47.893,2227057,0
2011-08-19,47.456,49.22,47.371,48.376,3540699,0
2011-08-22,49.248,49.394,48.29,48.454,3165554,0
2011-08-23,48.501,50.295,48.129,50.111,3162635,0
2011-08-24,49.732,50.883,49.517,50.749,1254276,0
2011-08-25,51.042,51.241,49.713,50.37,2029343,0
2011-08-26,50.188,51.574,49.394,51.415,2086589,0
2011-08-29,52.106,52.78,51.983,52.742,1077868,0
2011-08-30,52.599,53.255,52.096,52.922,1397964,0
2011-08-31,53.281,54.326,53.227,53.985,2004246,0
2011-09-01,53.965,54.639,53.368,53.52,2102089,0
2011-09-02,52.457,52.798,51.927,52.115,1398591,0
2011-09-06,50.74,52.154,50.74,51.983,1904247,0
2011-09-07,52.856,54.431,52.705,54.422,3383115,0
2011-09-08,53.803,54.772,53.208,53.994,2489711,0
2011-09-09,53.358,53.425,50.985,51.071,3749090,0
2011-09-12,50.236,50.977,49.628,50.977,4099413,0
2011-09-13,50.922,52.343,50.711,52.219,3595754,0
2011-09-14,52.448,53.549,52.02,53.007,3064875,0
2011-09-15,53.738,54.147,52.714,53.823,2553651,0
2011-09-16,54.127,54.422,53.387,54.034,1913582,0
2011-09-19,53.291,53.881,52.79,53.615,3392215,0
2011-09-20,53.881,55.199,53.703,54.365,2046319,0
2011-09-21,54.488,54.517,52.619,52.629,2428207,0
2011-09-22,49.859,50.967,49.561,50.73,5106038,0
2011-09-23,50.475,50.913,50.011,50.787,3095259,0
2011-09-26,51.289,52.705,50.967,52.619,2806899,0
2011-09-27,53.237,54.488,53.14,53.644,3450615,0
2011-09-28,53.654,53.673,52.039,52.174,2379496,0
2011-09-29,52.922,52.922,51.937,52.817,3307833,0
2011-09-30,52.251,52.518,50.74,50.749,2482388,0
2011-10-03,50.304,50.777,48.406,48.492,2724727,0
2011-10-04,47.844,49.005,47.133,48.89,3132751,0
2011-10-05,48.9,49.561,48.463,49.384,2139058,0
2011-10-06,49.384,50.342,49.015,50.342,1785032,0
2011-10-07,50.913,50.913,49.81,50.056,1410944,0
2011-10-10,50.758,51.367,50.256,51.042,1625085,0
2011-10-11,50.758,51.367,50.683,51.052,1195712,0
2011-10-12,51.329,51.954,51.013,51.052,1311968,0
2011-10-13,50.796,50.854,49.581,50.285,1911902,0
2011-10-14,50.903,51.241,50.111,50.256,1795378,0
2011-10-17,49.685,50.16,49.172,49.307,1316241,0
2011-10-18,49.087,50.38,48.567,49.879,1598541,0
2011-10-19,49.943,50.958,49.723,50.314,1924510,0
2011-10-20,50.314,50.673,49.442,50.419,1706063,0
2011-10-21,50.903,51.861,50.834,51.851,1763715,0
2011-10-24,51.546,52.599,51.546,52.193,1548797,0
2011-10-25,51.851,51.992,50.74,50.844,1553493,0
2011-10-26,51.489,51.641,50.16,51.261,3046135,0
2011-10-27,51.212,52.247,48.745,51.406,5217931,0
2011-10-28,51.348,52.039,51.28,51.527,2225566,0
2011-10-31,51.32,51.32,49.941,49.941,1603805,0
2011-11-01,48.985,49.752,48.037,48.215,3667842,0
2011-11-02,48.755,49.656,48.605,49.191,1975519,0
2011-11-03,49.694,50.091,49.21,50.001,2119019,0
2011-11-04,49.609,49.694,48.558,48.679,3335967,0
2011-11-07,48.651,50.198,48.651,50.16,1751920,0
2011-11-08,50.437,51.358,50.246,51.289,1866173,0
2011-11-09,50.038,50.548,48.832,49.033,2114496,0
2011-11-10,49.433,49.666,48.947,49.033,2335638,0
2011-11-11,49.297,50.075,49.126,49.82,1294522,0
2011-11-14,49.535,49.869,49.052,49.82,2355887,0
2011-11-15,49.591,49.81,48.9,49.544,1746353,0
2011-11-16,49.015,49.163,48.396,48.549,3573444,0
2011-11-17,48.511,48.511,47.314,47.446,2116818,0
2011-11-18,47.806,47.903,45.881,45.967,4070568,0
2011-11-21,45.512,45.977,45.225,45.681,2570335,0
2011-11-22,45.785,46.195,45.093,45.416,1845897,0
2011-11-23,45.416,45.568,44.838,45.142,2570527,0
2011-11-25,45.179,45.597,44.99,44.99,732312,0
2011-11-28,45.977,46.395,45.635,45.957,1510656,0
2011-11-29,46.08,46.24,45.464,45.578,1830717,0
2011-11-30,46.839,48.009,46.619,47.97,2110367,0
2011-12-01,47.893,49.015,47.722,48.262,1431815,0
2011-12-02,48.624,48.957,45.626,46.423,6233832,0
2011-12-05,47.466,48.027,46.898,47.078,2877981,0
2011-12-06,47.18,47.475,46.898,47.151,1265461,0
2011-12-07,46.879,46.962,46.1,46.574,2890125,0
2011-12-08,46.203,46.366,45.378,45.626,2156058,0
2011-12-09,45.805,46.953,45.709,46.743,2157222,0
2011-12-12,46.288,46.442,45.568,45.805,1763549,0
2011-12-13,46.025,46.357,44.942,45.283,1838667,0
2011-12-14,45.142,45.283,44.6,45.046,1759776,0
2011-12-15,45.549,46.005,45.169,45.301,1552329,0
2011-12-16,45.691,45.938,44.961,45.093,3585449,0
2011-12-19,46.24,46.782,45.123,45.264,1802754,0
2011-12-20,47.324,48.338,47.305,48.111,3272025,0
2011-12-21,48.064,49.403,47.941,49.182,2812398,0
2011-12-22,49.801,50.389,49.666,50.334,2458349,0
2011-12-23,50.389,50.711,50.101,50.495,1341016,0
2011-12-27,50.456,50.977,50.265,50.558,984365,0
2011-12-28,50.683,50.854,50.38,50.447,2459764,0
2011-12-29,50.409,50.768,50.16,50.711,1150980,0
2011-12-30,50.539,51.299,50.511,50.693,1166414,0
2012-01-03,51.698,52.039,51.138,51.186,2063384,0
2012-01-04,50.922,51.167,50.285,50.495,1849394,0
2012-01-05,50.265,51.212,50.011,51.09,2317278,0
2012-01-06,51.042,51.536,50.903,51.222,1731392,0
2012-01-09,51.186,51.717,51.138,51.603,1803789,0
2012-01-10,52.029,52.941,51.754,52.685,2914680,0
2012-01-11,52.372,52.666,52.067,52.476,1246921,0
2012-01-12,52.59,52.59,51.831,52.247,1641109,0
2012-01-13,52.049,52.372,51.821,52.229,1102542,0
2012-01-17,52.695,53.348,52.238,52.372,1530361,0
2012-01-18,52.476,52.856,51.992,52.714,1379071,0
2012-01-19,52.467,53.587,52.193,53.272,1916768,0
2012-01-20,53.247,53.368,52.827,53.189,1084678,0
2012-01-23,53.056,53.54,52.875,53.199,1056357,0
2012-01-24,52.742,53.803,52.154,53.663,1968318,0
2012-01-25,53.435,55.103,53.121,54.802,2947122,0
2012-01-26,57.79,58.729,56.034,56.566,4891092,0
2012-01-27,56.527,57.81,56.348,57.409,1861738,0
2012-01-30,56.982,58.075,56.595,57.837,2563376,0
2012-01-31,58,58.457,57.333,57.649,1974605,0
2012-02-01,57.494,58.435,57.241,57.744,2772112,0
2012-02-02,57.79,58.425,57.697,58.227,1916293,0
2012-02-03,58.748,59.48,58.607,59.318,2135577,0
2012-02-06,59.166,59.575,58.815,59.395,1711059,0
2012-02-07,59.128,59.308,58.617,59.176,1183283,0
2012-02-08,59.27,59.801,58.92,59.28,1866333,0
2012-02-09,59.25,59.25,57.362,57.913,3372084,0
2012-02-10,57.572,57.752,56.709,57.734,2885222,0
2012-02-13,57.79,58.589,57.79,58.123,1777258,0
2012-02-14,58.235,58.644,58.027,58.635,2266649,0
2012-02-15,58.719,58.834,58.065,58.417,1556471,0
2012-02-16,58.331,58.511,57.885,58.397,1724133,0
2012-02-17,58.711,58.834,58.189,58.387,1336458,0
2012-02-21,58.417,58.805,57.932,58.123,895340,0
2012-02-22,57.399,58.303,57.399,57.894,1137594,0
2012-02-23,58.009,58.407,57.716,58.264,1543945,0
2012-02-24,58.348,59.176,58.245,59.034,1453821,0
2012-02-27,58.626,59.11,58.047,58.843,1145111,0
2012-02-28,58.834,58.853,57.989,58.283,1464411,0
2012-02-29,58.359,58.359,57.404,57.645,2567117,0
2012-03-01,57.762,57.818,57.069,57.287,1529187,0
2012-03-02,57.221,57.409,56.999,57.164,671974,0
2012-03-05,57.011,57.439,56.898,57.354,1072657,0
2012-03-06,56.801,56.98,56.621,56.782,1305572,0
2012-03-07,56.933,57.448,56.83,57.25,1266437,0
2012-03-08,57.572,58.096,57.193,57.838,1051521,0
2012-03-09,57.846,58.647,57.725,58.418,1861498,0
2012-03-12,58.378,58.579,58.037,58.322,855632,0
2012-03-13,58.683,59.898,58.435,59.774,1430889,0
2012-03-14,59.774,60.237,59.241,59.528,1152445,0
2012-03-15,59.612,60.637,59.518,60.609,1009946,0
2012-03-16,60.511,61.007,60.341,60.827,1908024,0
2012-03-19,60.722,61.234,60.477,61.035,884380,0
2012-03-20,60.589,60.865,60.457,60.589,1047010,0
2012-03-21,60.711,60.739,60.198,60.37,802036,0
2012-03-22,60.009,60.235,59.581,59.933,913707,0
2012-03-23,59.971,60.439,59.876,60.245,884297,0
2012-03-26,60.628,61.35,60.56,61.14,798689,0
2012-03-27,61.292,61.502,60.836,60.971,1371561,0
2012-03-28,60.961,61.215,60.361,60.541,1331214,0
2012-03-29,60.206,60.448,59.562,60.226,1755919,0
2012-03-30,60.361,61.215,60.361,61.168,1880016,0
2012-04-02,61.408,62.586,61.112,62.093,2638283,0
2012-04-03,62.073,62.596,61.529,61.969,1700815,0
2012-04-04,61.539,61.989,61.225,61.446,1860392,0
2012-04-05,61.205,61.673,60.971,61.485,826180,0
2012-04-09,60.817,61.198,60.284,61.045,2095333,0
2012-04-10,60.884,61.131,60.094,60.094,1826294,0
2012-04-11,60.521,60.865,60.036,60.132,1361260,0
2012-04-12,60.094,61.437,59.971,61.112,2720095,0
2012-04-13,61.131,61.626,60.216,60.303,1924743,0
2012-04-16,60.664,60.664,59.636,60.15,1761360,0
2012-04-17,60.429,61.693,60.429,61.52,1868355,0
2012-04-18,61.856,63.198,61.112,61.178,3248185,0
2012-04-19,61.235,61.321,59.789,60.009,3020291,0
2012-04-20,60.019,60.216,59.674,60.027,3089813,0
2012-04-23,59.381,59.466,58.667,59.123,1729267,0
2012-04-24,59.19,59.371,58.905,59.371,1413996,0
2012-04-25,60.027,60.797,59.895,60.361,2026746,0
2012-04-26,58.191,59.514,57.362,59.067,3002465,0
2012-04-27,59.961,61.37,59.484,59.971,2305190,0
2012-04-30,59.952,60.065,59.543,59.885,1679419,0
2012-05-01,59.943,61.702,59.599,61.37,2872662,0
2012-05-02,60.894,60.961,60.312,60.683,2273757,0
2012-05-03,60.701,61.644,60.39,60.924,2373285,0
2012-05-04,60.484,60.759,60.075,60.094,1932022,0
2012-05-07,59.751,60.654,59.702,60.419,1943592,0
2012-05-08,59.981,60.036,59,59.721,1453358,0
2012-05-09,58.905,59.562,58.638,59.077,1338690,0
2012-05-10,59.39,59.981,58.952,59.123,880804,0
2012-05-11,58.799,59.332,58.514,58.905,873300,0
2012-05-14,58.477,58.723,58.058,58.39,683199,0
2012-05-15,58.295,58.582,57.752,57.866,1051133,0
2012-05-16,58.21,58.219,57.725,57.819,1021907,0
2012-05-17,57.752,57.8,56.621,56.621,892145,0
2012-05-18,56.868,56.962,55.736,56.01,1505689,0
2012-05-21,56.504,57.306,56.097,57.26,853580,0
2012-05-22,57.268,57.572,56.82,57.231,1846804,0
2012-05-23,56.84,57.389,56.411,57.097,1878449,0
2012-05-24,57.399,58.981,57.399,58.905,2207243,0
2012-05-25,58.657,59.304,58.657,59.038,1613068,0
2012-05-29,59.381,59.664,58.923,59.265,1740251,0
2012-05-30,58.76,58.952,57.98,58.124,1412614,0
2012-05-31,58.144,58.229,57.504,57.716,1562944,0
2012-06-01,56.872,57.071,56.079,56.079,1520939,0
2012-06-04,55.813,56.231,55.412,55.897,1222275,0
2012-06-05,55.621,56.834,55.535,56.662,853421,0
2012-06-06,56.947,57.101,56.701,57.053,1051722,0
2012-06-07,57.463,57.75,57.159,57.255,927361,0
2012-06-08,56.994,58.007,56.994,58.007,1015658,0
2012-06-11,58.324,58.37,57.077,57.115,777543,0
2012-06-12,57.343,57.553,56.765,57.543,697796,0
2012-06-13,57.419,57.772,56.876,57.058,677279,0
2012-06-14,57.106,57.99,57.106,57.698,1015051,0
2012-06-15,57.807,60.506,57.779,60.145,3461074,0
2012-06-18,59.734,60.594,59.583,59.714,1921912,0
2012-06-19,60.126,60.574,59.927,60.239,1296742,0
2012-06-20,60.164,60.471,59.496,60.02,1444607,0
2012-06-21,60.126,60.395,58.686,58.751,1208572,0
2012-06-22,58.799,60.355,58.666,60.117,1923633,0
2012-06-25,59.516,60.04,58.857,58.875,1687776,0
2012-06-26,58.799,59.181,58.513,58.847,1266257,0
2012-06-27,59.02,59.936,59.02,59.704,808809,0
2012-06-28,59.362,59.695,58.113,59.525,1524763,0
2012-06-29,60.471,61.474,60.355,61.425,1304269,0
2012-07-02,61.338,61.557,60.871,61.547,902757,0
2012-07-03,61.652,61.756,61.003,61.738,678017,0
2012-07-05,61.557,61.643,60.871,60.881,698159,0
2012-07-06,60.22,60.443,59.782,59.859,994361,0
2012-07-09,60.088,60.977,59.695,60.91,1099605,0
2012-07-10,61.27,61.709,60.239,60.443,1341675,0
2012-07-11,60.506,60.604,59.927,60.375,965688,0
2012-07-12,59.984,60.259,59.638,59.946,1200977,0
2012-07-13,59.974,60.584,59.917,60.461,1126216,0
2012-07-16,60.279,60.461,59.879,60.107,857204,0
2012-07-17,60.564,61.719,60.564,61.538,1693072,0
2012-07-18,61.195,62.569,60.993,61.738,1197863,0
2012-07-19,61.701,61.701,60.698,61.387,1579078,0
2012-07-20,61.013,61.318,59.695,59.782,1422624,0
2012-07-23,59.237,59.601,58.503,59.087,1203991,0
2012-07-24,58.972,59.105,57.713,58.064,1515745,0
2012-07-25,58.217,58.905,57.998,58.217,1670808,0
2012-07-26,56.863,57.264,54.839,56.04,3302805,0
2012-07-27,56.059,56.339,55.308,56.156,2937659,0
2012-07-30,56.176,56.357,55.65,56.021,1829988,0
2012-07-31,55.945,56.72,55.945,56.242,1920670,0
2012-08-01,56.507,56.947,56.31,56.46,1895938,0
2012-08-02,56.001,56.069,54.971,55.308,1602765,0
2012-08-03,56.089,56.965,55.982,56.329,1790216,0
2012-08-06,56.517,57.674,56.46,57.053,1656625,0
2012-08-07,57.473,58.666,57.394,58.245,1573655,0
2012-08-08,58.199,58.571,57.787,58.303,1031116,0
2012-08-09,58.132,58.493,57.988,58.122,715213,0
2012-08-10,58.036,58.618,57.863,58.571,717779,0
2012-08-13,58.331,58.591,58.046,58.581,570085,0
2012-08-14,58.924,58.924,58.274,58.676,848960,0
2012-08-15,58.533,59.152,58.313,59.03,834075,0
2012-08-16,59.087,59.19,58.686,59.038,716283,0
2012-08-17,59.048,59.266,58.867,59.105,709614,0
2012-08-20,58.932,59.648,58.932,59.648,914540,0
2012-08-21,59.657,60.117,59.162,59.286,1221371,0
2012-08-22,59.068,59.286,58.466,58.818,845857,0
2012-08-23,58.799,58.799,58.152,58.245,1001529,0
2012-08-24,58.094,58.704,57.674,58.476,1134945,0
2012-08-27,58.466,58.779,58.18,58.274,809109,0
2012-08-28,58.274,59.02,58.18,58.485,843927,0
2012-08-29,58.628,59.256,58.628,59.19,1093576,0
2012-08-30,58.799,59.276,58.571,59.087,928657,0
2012-08-31,59.324,59.638,58.769,58.962,687915,0
2012-09-04,59.038,60.345,59.01,60.126,1070982,0
2012-09-05,60.164,60.269,59.314,59.743,1087434,0
2012-09-06,59.936,61.212,59.936,61.129,980902,0
2012-09-07,61.776,63.284,61.747,62.244,2053451,0
2012-09-10,62.349,62.349,61.776,62.007,998393,0
2012-09-11,62.063,62.761,61.872,62.522,1122653,0
2012-09-12,62.578,63.048,62.378,62.484,1079345,0
2012-09-13,62.484,63.751,62.073,63.592,1443609,0
2012-09-14,63.505,64.107,63.293,63.847,1954040,0
2012-09-17,63.649,64.078,63.553,63.876,781764,0
2012-09-18,63.741,64.136,63.639,64.127,1290640,0
2012-09-19,64.078,64.658,63.964,64.078,1705974,0
2012-09-20,63.827,64.098,63.38,63.713,810204,0
2012-09-21,64.022,64.621,63.847,64.373,1503074,0
2012-09-24,64.153,64.566,63.885,64.461,1435043,0
2012-09-25,64.704,64.978,63.972,63.972,1407920,0
2012-09-26,64.011,64.116,63.474,63.619,1091854,0
2012-09-27,63.807,64.451,63.637,64.265,694647,0
2012-09-28,63.701,64.842,63.637,64.704,1717657,0
2012-10-01,64.852,66.027,64.659,64.948,1671170,0
2012-10-02,64.948,65.175,64.17,64.422,1822824,0
2012-10-03,64.641,64.891,64.324,64.392,1332446,0
2012-10-04,64.584,64.669,64.059,64.373,1581939,0
2012-10-05,64.704,64.862,63.854,64.002,1732591,0
2012-10-08,63.884,64.324,63.522,63.943,1273720,0
2012-10-09,63.589,63.589,61.004,61.004,3631576,0
2012-10-10,60.735,60.773,59.551,59.915,2751350,0
2012-10-11,60.277,60.89,60.18,60.19,1375826,0
2012-10-12,60.267,60.773,59.291,59.58,1728160,0
2012-10-15,59.75,60.525,59.625,60.451,1969956,0
2012-10-16,61.11,61.759,60.688,61.014,1866151,0
2012-10-17,60.92,61.233,60.423,61.147,1229846,0
2012-10-18,60.306,61.253,60.306,61.166,1862349,0
2012-10-19,60.977,60.977,59.817,59.99,1560066,0
2012-10-22,59.885,60.745,59.847,60.735,1148482,0
2012-10-23,59.982,60.047,59.464,59.464,1575559,0
2012-10-24,59.827,60.096,59.398,59.599,1141342,0
2012-10-25,60.208,61.798,59.599,61.223,2125734,0
2012-10-26,61.349,61.636,60.706,60.813,1678864,0
2012-10-31,60.764,61.694,60.479,61.446,1712008,0
2012-11-01,61.359,62.812,61.3,62.727,1513195,0
2012-11-02,62.756,63.148,62.2,62.248,1502336,0
2012-11-05,62.248,62.967,61.875,62.85,1014773,0
2012-11-06,62.898,63.367,62.641,63.168,1045890,0
2012-11-07,62.582,62.582,61.492,62.038,1662999,0
2012-11-08,62,62.238,61.579,61.885,1414042,0
2012-11-09,62.056,62.277,61.569,61.905,1131231,0
2012-11-12,62.066,62.296,61.664,61.914,894006,0
2012-11-13,61.749,62.497,61.636,61.664,1480866,0
2012-11-14,61.769,62.056,61.369,61.569,1094998,0
2012-11-15,61.549,61.645,60.823,61.484,1343753,0
2012-11-16,63.242,63.874,61.052,61.664,1091302,0
2012-11-19,62.019,62.986,61.798,62.986,1269069,0
2012-11-20,62.708,63.854,62.546,63.445,1320592,0
2012-11-21,63.387,63.674,62.976,63.188,942558,0
2012-11-23,63.387,63.992,63.178,63.963,305328,0
2012-11-26,63.532,63.759,62.43,63.3,1177656,0
2012-11-27,63.214,64.383,62.898,63.178,1203147,0
2012-11-28,62.938,63.327,62.181,63.252,1000318,0
2012-11-29,63.647,63.797,62.879,63.503,1721051,0
2012-11-30,63.589,63.609,62.546,63.13,1268623,0
2012-12-03,63.367,63.455,62.517,62.631,993066,0
2012-12-04,62.708,63.214,62.449,63.004,1069213,0
2012-12-05,63.004,63.291,62.536,62.802,1611679,0
2012-12-06,62.699,63.1,62.592,62.879,909882,0
2012-12-07,62.976,63.12,62.507,62.67,866498,0
2012-12-10,62.44,62.986,62.334,62.68,1197064,0
2012-12-11,63.188,64.363,63.168,64.17,1517286,0
2012-12-12,64.373,65.446,63.933,64.641,1532797,0
2012-12-13,64.527,64.734,64.363,64.451,1370883,0
2012-12-14,64.18,64.773,63.874,64.363,1704878,0
2012-12-17,64.517,65.252,64.245,65.185,1399555,0
2012-12-18,65.232,66.115,65.128,65.76,1179613,0
2012-12-19,65.886,65.934,65.252,65.301,1250784,0
2012-12-20,65.511,65.896,64.988,65.837,1197394,0
2012-12-21,65.511,65.511,64.566,64.724,1669038,0
2012-12-24,64.471,65.159,64.245,64.384,312658,0
2012-12-26,64.452,64.632,63.598,63.883,622138,0
2012-12-27,63.883,64.126,63.088,64.03,696358,0
2012-12-28,63.617,63.952,62.866,62.885,639971,0
2012-12-31,62.771,63.962,62.512,63.962,1156156,0
2013-01-02,64.863,65.14,64.614,64.96,1456443,0
2013-01-03,64.99,66.091,64.834,65.89,1641441,0
2013-01-04,65.939,66.34,65.773,66.224,1240993,0
2013-01-07,65.929,66.521,65.929,66.389,997384,0
2013-01-08,66.369,66.581,65.832,66.485,949090,0
2013-01-09,66.685,68.259,66.63,67.711,1357060,0
2013-01-10,68.038,68.289,67.605,67.847,1127666,0
2013-01-11,67.991,68.547,67.838,68.289,964951,0
2013-01-14,67.635,68.392,67.358,68.174,1053625,0
2013-01-15,67.876,68.298,67.75,68.183,1241341,0
2013-01-16,68.038,69.191,67.952,68.999,1164522,0
2013-01-17,69.361,70.41,69.172,70.045,1567212,0
2013-01-18,70.35,70.628,69.773,70.628,1752010,0
2013-01-22,70.687,71.244,70.515,71.244,1050713,0
2013-01-23,71.05,71.349,70.695,71.108,913630,0
2013-01-24,71.004,71.964,70.86,71.415,1592985,0
2013-01-25,71.754,72.156,71.368,72.077,1019701,0
2013-01-28,71.992,72.241,71.791,71.992,636918,0
2013-01-29,72.039,72.836,71.845,72.365,915481,0
2013-01-30,71.934,72.01,71.254,71.415,1347259,0
2013-01-31,70.937,71.714,69.293,71.578,2122385,0
2013-02-01,71.531,71.905,70.39,70.495,1806147,0
2013-02-04,69.594,71.014,69.594,70.487,1577482,0
2013-02-05,70.782,71.32,70.743,71.059,1130263,0
2013-02-06,70.571,72.068,70.551,72.068,1585042,0
2013-02-07,72.195,72.259,71.214,72.02,1400728,0
2013-02-08,71.983,72.912,71.924,72.777,949637,0
2013-02-11,72.683,72.903,72.297,72.588,693548,0
2013-02-12,72.588,72.748,72.297,72.384,1092493,0
2013-02-13,72.673,73.643,72.598,72.922,971070,0
2013-02-14,72.787,73.307,72.683,73.247,896407,0
2013-02-15,73.133,73.307,72.297,72.827,1226554,0
2013-02-19,72.673,73.218,71.791,73.029,1120237,0
2013-02-20,72.797,73.095,72.186,72.259,1678325,0
2013-02-21,72.107,72.223,70.561,70.88,1072629,0
2013-02-22,71.224,71.377,70.753,71.137,704282,0
2013-02-25,71.484,71.835,70.111,70.111,829990,0
2013-02-26,70.534,70.937,69.604,70.551,898911,0
2013-02-27,70.542,71.578,70.34,71.435,801869,0
2013-02-28,71.435,72.279,71.387,71.924,1273638,0
2013-03-01,71.637,72.01,70.957,71.954,981621,0
2013-03-04,71.734,71.934,71.127,71.827,934852,0
2013-03-05,72.02,72.797,71.934,72.758,815712,0
2013-03-06,72.922,73.326,72.166,72.241,881441,0
2013-03-07,72.288,72.626,71.588,71.855,753076,0
2013-03-08,72.166,72.461,71.714,72.345,618315,0
2013-03-11,72.087,72.903,71.944,72.673,529955,0
2013-03-12,72.307,73.162,72.049,73.114,709744,0
2013-03-13,72.961,73.228,72.568,72.98,1075660,0
2013-03-14,72.645,72.645,70.677,71.817,2323402,0
2013-03-15,71.521,71.531,70.13,70.974,2044700,0
2013-03-18,70.187,70.695,69.681,70.272,958252,0
2013-03-19,70.449,70.638,69.557,70.045,808381,0
2013-03-20,70.667,70.88,70.139,70.244,1071837,0
2013-03-21,69.959,70.38,69.313,69.449,940074,0
2013-03-22,69.652,70.478,69.42,70.478,848405,0
2013-03-25,70.609,70.84,69.672,69.968,626545,0
2013-03-26,70.342,71.419,70.215,71.399,1222622,0
2013-03-27,70.977,71.409,70.517,71.409,1367416,0
2013-03-28,71.248,72.604,70.64,72.371,1738180,0
2013-04-01,72.065,72.507,71.622,72.284,720905,0
2013-04-02,72.595,73.056,72.219,72.478,841294,0
2013-04-03,72.536,72.566,71.362,71.642,1119049,0
2013-04-04,71.88,72.575,71.592,72.401,1196032,0
2013-04-05,71.508,71.553,70.649,71.228,1482923,0
2013-04-08,70.977,71.602,70.679,71.498,835156,0
2013-04-09,72.093,72.718,71.759,72.517,1002103,0
2013-04-10,72.633,73.286,72.133,72.978,1079457,0
2013-04-11,73.094,74.595,72.94,73.411,1530117,0
2013-04-12,73.066,73.276,71.997,72.604,957099,0
2013-04-15,72.332,72.527,70.902,70.902,858056,0
2013-04-16,70.63,70.823,69.573,70.717,1507680,0
2013-04-17,70.371,70.823,69.9,70.411,1888262,0
2013-04-18,70.649,70.813,69.9,70.206,1325049,0
2013-04-19,70.371,71.151,69.92,71.131,662181,0
2013-04-22,71.081,71.131,70.441,70.582,829444,0
2013-04-23,70.755,71.7,70.62,71.642,863363,0
2013-04-24,71.517,72.391,71.343,71.709,1455728,0
2013-04-25,72.065,73.247,71.988,72.633,1237058,0
2013-04-26,72.614,73.084,72.133,72.133,940925,0
2013-04-29,72.153,73.507,72.103,73.286,1150911,0
2013-04-30,73.056,73.662,72.643,73.555,1910350,0
2013-05-01,73.172,73.517,72.352,72.449,642033,0
2013-05-02,72.746,73.441,72.275,72.815,738658,0
2013-05-03,73.411,74.182,73.199,74.086,838264,0
2013-05-06,73.787,74.576,73.624,74.046,767100,0
2013-05-07,73.958,74.373,73.653,74.373,1133972,0
2013-05-08,74.124,75.286,73.997,75.227,1176164,0
2013-05-09,74.961,75.758,74.645,75.315,697020,0
2013-05-10,75.227,76.567,74.844,76.386,1304957,0
2013-05-13,76.011,77.241,75.816,76.942,1160837,0
2013-05-14,76.837,77.924,76.837,77.827,991677,0
2013-05-15,77.443,78.289,77.356,77.924,1188445,0
2013-05-16,77.251,78.279,77.213,77.567,1040550,0
2013-05-17,77.144,77.472,76.633,77.299,1482638,0
2013-05-20,77.124,78.118,76.942,77.75,1006579,0
2013-05-21,77.981,78.627,77.704,77.943,1005065,0
2013-05-22,77.953,78.82,76.405,76.837,1051453,0
2013-05-23,76.347,76.971,76.259,76.923,836510,0
2013-05-24,76.414,77.134,75.952,76.847,602206,0
2013-05-28,77.423,78.193,77.232,77.722,691630,0
2013-05-29,77.134,77.134,75.471,76.021,1334167,0
2013-05-30,76.249,77.328,76.011,76.913,622788,0
2013-05-31,76.577,77.061,75.535,75.535,1123212,0
2013-06-03,75.787,76.132,75.136,75.846,1839614,0
2013-06-04,75.681,75.787,73.921,74.664,1556358,0
2013-06-05,74.547,75.227,74.229,74.249,1079074,0
2013-06-06,74.344,75.335,73.893,75.335,715298,0
2013-06-07,75.699,76.096,75.175,75.748,577983,0
2013-06-10,75.738,75.992,74.902,75.529,1010424,0
2013-06-11,74.902,75.529,74.124,74.459,1285917,0
2013-06-12,75.097,75.097,73.958,74.095,1069395,0
2013-06-13,74.037,75.626,73.142,75.471,742354,0
2013-06-14,75.385,75.846,74.711,74.912,503463,0
2013-06-17,75.558,77.433,75.558,76.633,1426466,0
2013-06-18,76.567,77.5,76.51,76.77,895602,0
2013-06-19,76.885,76.885,74.892,74.99,927099,0
2013-06-20,74.164,74.373,72.371,72.585,1136641,0
2013-06-21,73.209,73.855,72.785,73.488,1066048,0
2013-06-24,72.92,73.076,71.729,72.421,1055890,0
2013-06-25,73.047,73.227,72.016,72.133,1077340,0
2013-06-26,72.827,73.569,72.266,72.295,1193924,0
2013-06-27,72.894,73.001,72.2,72.314,1193410,0
2013-06-28,72.276,72.777,71.939,72.295,1633398,0
2013-07-01,72.518,73.174,72.209,72.352,1268411,0
2013-07-02,72.392,73.859,72.352,73.395,1238006,0
2013-07-03,73.184,73.25,72.305,72.757,510117,0
2013-07-05,73.126,73.656,72.836,73.628,444778,0
2013-07-08,73.792,74.802,73.722,74.36,900862,0
2013-07-09,74.642,74.735,73.898,74.169,926530,0
2013-07-10,74.187,75.026,73.973,74.475,857100,0
2013-07-11,75.354,75.606,74.851,75.412,707214,0
2013-07-12,75.5,76.577,75.153,76.163,721944,0
2013-07-15,76.113,76.783,76.097,76.753,699587,0
2013-07-16,76.888,78.306,76.753,77.303,1423819,0
2013-07-17,77.709,79.03,77.602,78.798,1318743,0
2013-07-18,78.74,79.377,78.662,79.31,1024700,0
2013-07-19,79.291,82.078,78.992,81.682,2407604,0
2013-07-22,80.891,81.798,80.486,81.54,987490,0
2013-07-23,81.451,81.615,80.642,81.52,1338528,0
2013-07-24,81.52,81.586,80.784,81.075,905297,0
2013-07-25,81.018,81.451,79.754,79.976,1534681,0
2013-07-26,79.686,81.57,79.588,81.501,929826,0
2013-07-29,80.891,81.038,80.09,80.671,1253856,0
2013-07-30,80.602,80.92,79.829,80.061,601586,0
2013-07-31,80.349,81.038,80.14,80.535,1037372,0
2013-08-01,80.94,81.768,80.457,81.491,1077742,0
2013-08-02,80.93,81.084,80.709,81.038,959414,0
2013-08-05,80.622,81.471,80.457,80.979,671575,0
2013-08-06,80.812,80.92,79.869,80.07,1074466,0
2013-08-07,79.956,80.07,79.416,79.677,811961,0
2013-08-08,80.409,80.573,79.726,80.349,759514,0
2013-08-09,80.17,80.349,79.058,79.657,607104,0
2013-08-12,79.04,79.657,78.973,79.406,541926,0
2013-08-13,79.377,79.492,78.837,78.963,568679,0
2013-08-14,79.02,79.222,77.775,78.046,923298,0
2013-08-15,77.66,77.709,76.694,76.908,800702,0
2013-08-16,76.694,77.023,76.329,76.733,789833,0
2013-08-19,76.626,77.333,76.56,76.821,828844,0
2013-08-20,76.743,77.378,76.551,77.033,595242,0
2013-08-21,76.694,77.293,76.359,76.694,645633,0
2013-08-22,76.869,78.065,76.656,77.901,536981,0
2013-08-23,78.027,78.326,77.323,77.68,799529,0
2013-08-26,77.709,78.286,77.467,77.622,753402,0
2013-08-27,76.85,76.85,75.5,75.577,1095950,0
2013-08-28,75.661,75.953,75.284,75.49,633609,0
2013-08-29,75.374,76.666,75.245,76.078,771292,0
2013-08-30,76.123,76.474,75.896,76.299,1181473,0
2013-09-03,77.218,77.633,75.535,76.122,989718,0
2013-09-04,75.95,76.985,75.921,76.635,916585,0
2013-09-05,76.645,77.169,76.386,76.793,546409,0
2013-09-06,77.476,77.554,76.212,77.061,828800,0
2013-09-09,77.052,77.977,76.994,77.853,752119,0
2013-09-10,78.107,78.532,77.856,78,765473,0
2013-09-11,77.997,78.451,77.746,77.987,813497,0
2013-09-12,77.641,78.662,77.631,78.374,1144659,0
2013-09-13,78.485,79.015,78.25,78.997,1413511,0
2013-09-16,79.754,80.14,79.095,79.898,1429656,0
2013-09-17,79.879,80.264,79.53,80.218,931528,0
2013-09-18,80.283,80.842,79.568,80.803,1476571,0
2013-09-19,80.881,80.881,80.389,80.564,698274,0
2013-09-20,80.572,80.679,80.088,80.178,1200949,0
2013-09-23,80.553,81.199,80.378,80.959,1158984,0
2013-09-24,80.766,81.374,80.661,80.872,1535427,0
2013-09-25,80.774,80.999,78.977,79.006,1600507,0
2013-09-26,78.948,79.752,78.813,79.527,1026776,0
2013-09-27,79.18,79.856,78.833,79.585,853185,0
2013-09-30,78.93,79.876,78.715,79.432,1111937,0
2013-10-01,79.575,79.78,79.199,79.693,823180,0
2013-10-02,79.374,80.3,79.374,80.281,1721196,0
2013-10-03,79.974,80.524,79.412,79.934,1484210,0
2013-10-04,79.856,80.949,79.856,80.642,1254559,0
2013-10-07,79.546,80.92,79.393,80.465,1152671,0
2013-10-08,80.842,82.186,80.602,80.622,1959651,0
2013-10-09,81.067,82.603,80.891,81.898,2267526,0
2013-10-10,82.487,83.126,82.313,83.097,1257220,0
2013-10-11,82.767,83.831,82.729,83.801,971400,0
2013-10-14,83.396,85.022,83.202,84.759,1101703,0
2013-10-15,84.615,85.282,83.455,83.532,2296966,0
2013-10-16,83.841,84.826,83.841,84.826,888166,0
2013-10-17,84.372,85.051,84.315,84.982,870131,0
2013-10-18,85.098,86.541,84.944,86.018,1465789,0
2013-10-21,85.899,86.037,85.328,85.407,843690,0
2013-10-22,85.475,86.362,84.914,85.793,1235411,0
2013-10-23,85.756,86.965,85.426,86.935,1232690,0
2013-10-24,78.523,85.318,77.893,82.835,2869374,0
2013-10-25,82.236,84.083,82.236,84.045,1703293,0
2013-10-28,83.482,85.67,83.279,85.224,1815111,0
2013-10-29,85.263,85.736,84.826,85.484,1129455,0
2013-10-30,85.611,85.899,85.204,85.309,1243500,0
2013-10-31,85.465,85.534,84.577,84.586,1125579,0
2013-11-01,84.973,85.253,84.421,84.992,1033594,0
2013-11-04,84.963,86.106,84.749,85.948,1552527,0
2013-11-05,85.309,86.144,85.184,86.008,1306979,0
2013-11-06,86.067,86.723,85.88,86.452,1301593,0
2013-11-07,86.342,86.732,85.204,85.446,1439998,0
2013-11-08,85.244,85.746,84.691,85.67,1033791,0
2013-11-11,85.602,86.609,85.494,86.287,1191068,0
2013-11-12,85.851,86.362,85.436,86.306,1140298,0
2013-11-13,86.135,86.694,85.602,86.684,768341,0
2013-11-14,86.521,87.755,86.452,87.321,1105209,0
2013-11-15,87.064,87.833,87.064,87.604,1602565,0
2013-11-18,87.614,87.699,86.333,86.638,685932,0
2013-11-19,86.511,87.311,85.958,86.975,685903,0
2013-11-20,86.847,87.034,86.154,86.325,615219,0
2013-11-21,86.723,86.984,85.726,86.23,1634093,0
2013-11-22,86.412,86.646,85.465,86.296,1340417,0
2013-11-25,87.024,87.576,86.646,86.779,1215235,0
2013-11-26,86.769,88.502,86.769,87.614,1903693,0
2013-11-27,87.498,87.952,87.311,87.631,1356818,0
2013-11-29,87.594,88.571,87.252,88.397,879135,0
2013-12-02,88.23,88.532,87.853,88.039,984816,0
2013-12-03,87.586,87.903,87.064,87.604,953810,0
2013-12-04,87.092,87.488,86.628,87.102,1063529,0
2013-12-05,87.159,88.115,87.074,87.468,2164246,0
2013-12-06,88.482,89.333,88.482,88.986,918140,0
2013-12-09,88.734,89.634,88.453,89.391,1189587,0
2013-12-10,89.073,89.441,88.704,88.85,1066408,0
2013-12-11,89.015,89.025,87.196,87.36,1059274,0
2013-12-12,86.866,87.428,86.666,87.034,1030691,0
2013-12-13,87.478,87.747,86.965,87.528,794898,0
2013-12-16,87.747,88.482,87.34,87.418,934738,0
2013-12-17,87.755,87.893,86.955,87.641,930583,0
2013-12-18,87.775,89.835,87.428,89.74,1479424,0
2013-12-19,90.545,90.545,88.453,89.556,1097182,0
2013-12-20,89.74,90.05,89.304,89.682,1387558,0
2013-12-23,90.04,90.445,89.673,90.348,657375,0
2013-12-24,90.126,90.592,89.894,90.223,408418,0
2013-12-26,90.263,90.805,90.155,90.545,298037,0
2013-12-27,90.445,90.649,90.049,90.357,371769,0
2013-12-30,90.357,90.525,90.029,90.32,643045,0
2013-12-31,90.61,90.756,90.011,90.311,670711,0
2014-01-02,89.768,89.951,89.127,89.389,896466,0
2014-01-03,89.719,90.99,89.554,89.778,1329284,0
2014-01-06,90.89,91.095,90.059,90.357,1460075,0
2014-01-07,90.535,92.18,90.535,92.161,1911648,0
2014-01-08,92.849,94.468,92.53,94.42,1940514,0
2014-01-09,94.486,94.592,93.353,93.49,1394586,0
2014-01-10,93.324,94.118,92.927,93.691,1394905,0
2014-01-13,93.622,94.108,92.452,92.693,1046148,0
2014-01-14,93.169,93.928,92.8,93.809,739174,0
2014-01-15,93.956,94.837,93.452,94.69,1013651,0
2014-01-16,94.779,94.799,93.928,94.051,900925,0
2014-01-17,93.984,93.993,92.683,92.967,1118061,0
2014-01-21,94.118,94.7,92.77,93.472,864498,0
2014-01-22,93.49,93.701,92.8,93.432,765519,0
2014-01-23,93.393,93.898,91.909,92.433,1027756,0
2014-01-24,91.483,92.026,90.357,90.475,1069622,0
2014-01-27,90.639,91.173,89.642,90.329,999990,0
2014-01-28,90.515,91.997,90.435,91.366,1092852,0
2014-01-29,90.505,91.415,90.049,90.339,1521055,0
2014-01-30,90.842,92.433,90.029,90.165,1969870,0
2014-01-31,90.602,91.503,89.642,91.067,1520453,0
2014-02-03,91.095,91.28,87.966,88.063,1218855,0
2014-02-04,88.508,88.944,87.995,88.498,1178806,0
2014-02-05,88.197,89.651,87.976,89.331,1228223,0
2014-02-06,89.185,89.884,89.032,89.69,911804,0
2014-02-07,89.941,91.705,89.788,91.571,1215763,0
2014-02-10,91.173,92.732,91.173,92.598,1412432,0
2014-02-11,92.327,92.898,91.987,92.78,1126238,0
2014-02-12,92.598,93.024,91.532,92.452,1020748,0
2014-02-13,91.977,93.235,91.823,93.149,927608,0
2014-02-14,93.178,93.586,92.568,93.103,1005743,0
2014-02-18,93.373,93.858,92.878,93.033,1301741,0
2014-02-19,92.77,93.393,91.745,91.773,1310021,0
2014-02-20,92.045,92.559,91.532,92.355,1879751,0
2014-02-21,92.228,93.169,91.832,92.452,1365908,0
2014-02-24,92.559,93.509,92.559,92.637,773742,0
2014-02-25,92.345,93.195,91.813,92.141,1098469,0
2014-02-26,92.18,92.732,91.997,92.258,931231,0
2014-02-27,92.18,92.54,91.59,92.307,760974,0
2014-02-28,92.52,92.811,90.563,90.94,1837193,0
2014-03-03,90.088,92.161,89.904,91.483,1440434,0
2014-03-04,92.617,94.363,92.608,94.051,1519934,0
2014-03-05,93.789,94.392,93.304,94.156,1132539,0
2014-03-06,94.195,95.816,94.185,95.215,1528163,0
2014-03-07,95.513,95.698,94.314,95.028,1188767,0
2014-03-10,94.924,95.34,94.73,95.311,700509,0
2014-03-11,95.331,95.891,94.612,94.837,1054260,0
2014-03-12,93.472,94.69,93.472,93.819,1997530,0
2014-03-13,94.068,94.573,91.464,91.532,2803828,0
2014-03-14,91.773,92.849,91.19,91.24,1891788,0
2014-03-17,91.347,91.88,90.96,91.396,1005272,0
2014-03-18,91.454,92.327,91.163,92.248,881273,0
2014-03-19,92.064,93.093,91.327,91.803,700685,0
2014-03-20,91.745,91.977,91.182,91.842,731786,0
2014-03-21,92.568,92.693,90.435,90.649,1268868,0
2014-03-24,91.095,91.2,88.596,89.215,1378458,0
2014-03-25,89.7,90.396,89.205,90.107,988216,0
2014-03-26,90.486,91.243,89.941,89.941,762304,0
2014-03-27,90.02,90.273,89.009,90.107,879102,0
2014-03-28,90.348,91.621,90.233,91.031,756847,0
2014-03-31,91.594,92.04,91.011,91.874,774847,0
2014-04-01,91.611,92.827,91.611,92.584,881368,0
2014-04-02,92.689,94.078,92.439,93.808,997998,0
2014-04-03,94.294,95.296,93.955,95.168,1214112,0
2014-04-04,95.486,96.102,93.565,93.907,1229408,0
2014-04-07,93.992,94.098,92.031,92.136,1035595,0
2014-04-08,91.942,92.282,90.426,91.166,1677779,0
2014-04-09,91.321,93.381,90.787,93.273,1422148,0
2014-04-10,93.341,93.45,89.777,90.02,1070710,0
2014-04-11,89.689,90.397,88.834,88.883,1247883,0
2014-04-14,90.456,90.719,89.513,90.407,1225666,0
2014-04-15,90.194,90.611,87.892,89.97,1499273,0
2014-04-16,90.748,90.748,88.368,88.951,1210477,0
2014-04-17,88.864,89.631,88.358,88.388,1186276,0
2014-04-21,89.3,89.466,88.687,89.283,1463446,0
2014-04-22,89.367,89.631,89.019,89.058,1189761,0
2014-04-23,88.883,89.31,88.494,88.834,1340335,0
2014-04-24,103.92,105.22,98.032,99.04,12759509,0
2014-04-25,98.085,99.62,97.053,97.665,5118136,0
2014-04-28,97.484,97.626,94.8,95.635,3482078,0
2014-04-29,96.032,96.499,95.05,95.11,1666493,0
2014-04-30,94.78,95.11,93.788,94.032,1973814,0
2014-05-01,94.225,95.362,94.078,94.711,2003118,0
2014-05-02,94.8,95.457,94.515,95.304,2588982,0
2014-05-05,94.235,96.275,93.584,96.197,2576812,0
2014-05-06,95.953,97.824,95.286,97.203,3626857,0
2014-05-07,97.252,97.383,96.002,97.173,1393894,0
2014-05-08,97.345,98.489,96.072,96.557,1737947,0
2014-05-09,96.344,97.484,95.11,97.126,2178092,0
2014-05-12,97.735,98.44,97.005,98.002,1402728,0
2014-05-13,98.59,98.981,97.611,98.37,1845665,0
2014-05-14,98.879,98.981,97.715,98.042,1689831,0
2014-05-15,98.971,99.07,96.946,97.295,2410464,0
2014-05-16,97.096,98.174,97.096,97.735,1688057,0
2014-05-19,98.085,99.73,97.904,99.07,1674108,0
2014-05-20,98.659,99.454,98.292,98.649,1352392,0
2014-05-21,99.107,99.237,98.125,98.6,819497,0
2014-05-22,98.61,99.494,98.521,98.859,1278908,0
2014-05-23,99.117,99.324,98.521,98.921,757284,0
2014-05-27,99.03,99.84,98.79,99.68,1099078,0
2014-05-28,100.14,100.18,99.394,99.97,1924091,0
2014-05-29,99.98,101,99.9,100.88,1090236,0
2014-05-30,100.76,101.4,100.63,101.37,1399608,0
2014-06-02,101.33,101.92,101.01,101.69,1026213,0
2014-06-03,101.56,103.41,101.16,103.06,2658878,0
2014-06-04,103.15,104.16,102.81,103.78,1384345,0
2014-06-05,102.69,104.21,102.69,103.9,1003102,0
2014-06-06,103.87,104.57,103.69,104.12,1079277,0
2014-06-09,104.52,104.56,103.26,103.74,805582,0
2014-06-10,103.34,103.73,102.63,103.53,749642,0
2014-06-11,103.36,103.36,102.43,102.81,640454,0
2014-06-12,102.91,102.96,101.82,102.33,1490613,0
2014-06-13,102.81,102.98,102.12,102.58,819451,0
2014-06-16,102.93,103.92,101.93,101.99,1324453,0
2014-06-17,101.6,102.44,101.48,101.75,1107464,0
2014-06-18,101.51,103.06,100.99,103,924491,0
2014-06-19,102.91,103.32,101.85,102.63,1141057,0
2014-06-20,102.49,102.86,102.3,102.58,2223682,0
2014-06-23,102.74,103.38,101.94,101.95,819612,0
2014-06-24,102.06,102.43,101.11,101.18,1116320,0
2014-06-25,101.44,102.69,101.14,102.59,1080955,0
2014-06-26,102.5,102.75,102.02,102.35,941382,0
2014-06-27,101.79,102.48,101.24,101.59,1173981,0
2014-06-30,101.74,102.09,100.65,101.1,1105552,0
2014-07-01,101,102.64,101,102.12,929858,0
2014-07-02,101.59,102.38,101.59,102.09,526374,0
2014-07-03,102.28,102.69,101.44,102.36,483602,0
2014-07-07,101.71,101.97,100.76,101.72,1004403,0
2014-07-08,101.72,101.73,100.15,100.61,848634,0
2014-07-09,100.74,101.46,100.61,101.03,601213,0
2014-07-10,100.33,101.07,99.287,100.91,1109637,0
2014-07-11,100.8,101.11,100.21,101.03,713669,0
2014-07-14,101.52,102.16,100.4,100.51,753875,0
2014-07-15,100.41,100.86,99.257,100.02,1117914,0
2014-07-16,100.45,100.61,99.67,100.07,892795,0
2014-07-17,99.74,100.16,97.962,98.032,826873,0
2014-07-18,98.095,100.05,97.335,99.72,1162703,0
2014-07-21,99.267,99.69,98.322,98.72,1036394,0
2014-07-22,99.78,101.7,98.639,99.454,973771,0
2014-07-23,99.55,100.92,99.197,100.41,1781102,0
2014-07-24,96.645,97.755,95.788,97.173,2891353,0
2014-07-25,96.879,98.341,96.655,98.125,1515138,0
2014-07-28,99.257,99.314,97.365,97.904,877592,0
2014-07-29,97.982,98.61,97.365,98.243,1219311,0
2014-07-30,98.6,100.01,98.58,99.5,1870736,0
2014-07-31,98.668,99.65,97.355,97.421,1859051,0
2014-08-01,97.431,97.685,96.391,96.965,1048262,0
2014-08-04,96.965,97.562,95.846,97.484,820908,0
2014-08-05,97.034,97.275,95.524,95.75,1159039,0
2014-08-06,95.494,95.798,93.414,93.792,3076897,0
2014-08-07,94.445,94.599,92.498,92.779,1798446,0
2014-08-08,93.129,93.625,92.215,93.529,1406199,0
2014-08-11,94.006,94.388,93.335,93.762,897764,0
2014-08-12,93.597,94.531,93.256,94.141,1598716,0
2014-08-13,94.358,95.224,93.996,95.087,1062188,0
2014-08-14,95.087,95.534,94.816,95.234,1467402,0
2014-08-15,95.359,95.544,94.054,94.893,1203306,0
2014-08-18,95.283,96.682,95.283,96.673,1635328,0
2014-08-19,96.965,97.542,96.77,97.295,969734,0
2014-08-20,97.173,97.635,96.711,97.164,1188472,0
2014-08-21,97.335,98.012,97.233,97.952,647902,0
2014-08-22,97.775,98.115,96.81,96.85,1041940,0
2014-08-25,97.582,98.341,97.335,97.795,688051,0
2014-08-26,97.874,98.511,97.735,98.085,772710,0
2014-08-27,98.174,98.38,97.077,97.134,876536,0
2014-08-28,96.673,97.005,96.371,96.81,734390,0
2014-08-29,96.956,96.956,96.12,96.673,1043424,0
2014-09-02,97.077,97.077,96.187,96.655,1065888,0
2014-09-03,97.106,97.913,96.78,97.655,1082703,0
2014-09-04,98.05,99.81,97.572,97.982,1225640,0
2014-09-05,97.705,98.38,97.275,98.37,578206,0
2014-09-08,98.302,98.63,97.904,98.234,848369,0
2014-09-09,98.859,100.78,98.859,99.72,2116541,0
2014-09-10,100.08,102.21,99.384,101.98,2082599,0
2014-09-11,101.32,102.6,101.1,102.45,1723157,0
2014-09-12,102.22,102.89,101.68,102.17,1510043,0
2014-09-15,102.16,102.16,101.43,101.73,806711,0
2014-09-16,101.55,102.39,101,102.17,1012641,0
2014-09-17,102.12,102.4,100.81,101.21,1273261,0
2014-09-18,101.47,101.54,100.82,101.49,1490037,0
2014-09-19,101.92,102.15,100.74,101.23,1277105,0
2014-09-22,100.79,101.2,100.29,100.94,1042914,0
2014-09-23,99.51,100.69,99.384,99.7,1426700,0
2014-09-24,99.87,101.44,99.62,101.09,1300745,0
2014-09-25,100.7,100.76,98.77,98.77,1963634,0
2014-09-26,98.849,99.64,98.678,99.167,989296,0
2014-09-29,98.45,99.207,98.234,98.981,620333,0
2014-09-30,99.1,99.334,98.095,98.095,1051040,0
2014-10-01,98.164,98.69,97.067,98.283,1729419,0
2014-10-02,98.46,100.08,96.452,99.7,2789783,0
2014-10-03,99.89,100.4,99.67,100.08,749646,0
2014-10-06,100.83,101.9,99.89,100.46,991160,0
2014-10-07,100,100.24,98.869,98.921,702031,0
2014-10-08,99.344,101.17,98.73,101,825642,0
2014-10-09,100.6,100.88,99.03,99.237,1185740,0
2014-10-10,99.5,101.18,98.58,98.6,904696,0
2014-10-13,98.44,98.57,96.217,96.316,1039739,0
2014-10-14,96.804,97.038,94.805,95.155,1333554,0
2014-10-15,93.789,95.475,92.999,95.331,2325205,0
2014-10-16,93.652,94.686,93.41,93.604,1826328,0
2014-10-17,94.892,95.545,94.257,95.135,935648,0
2014-10-20,95.174,96.834,94.716,96.764,1129084,0
2014-10-21,97.213,98.951,97.193,98.839,1052995,0
2014-10-22,99.344,99.404,97.445,97.755,1369175,0
2014-10-23,100.94,103.69,100.16,102.03,1740164,0
2014-10-24,102.03,102.93,102.01,102.74,588259,0
2014-10-27,102.62,103.3,102.18,102.43,589134,0
2014-10-28,103.04,105.71,102.69,105.45,1743859,0
2014-10-29,105.45,106.29,105.09,105.5,1394495,0
2014-10-30,105.32,106.89,104.88,106.62,807108,0
2014-10-31,107.66,108.57,107.34,108.52,1523422,0
2014-11-03,108.46,108.75,106.84,107.72,809195,0
2014-11-04,107.42,107.93,106.28,106.55,1045648,0
2014-11-05,107.78,108.38,106.78,108.27,1226066,0
2014-11-06,108.24,108.63,107.47,107.5,760428,0
2014-11-07,107.15,107.34,105.16,105.53,850570,0
2014-11-10,105.95,107.82,105.54,107.73,822218,0
2014-11-11,107.8,108.76,107.11,108.35,582705,0
2014-11-12,108.08,108.31,107.58,108.17,802658,0
2014-11-13,108.51,108.51,107.46,107.92,832124,0
2014-11-14,107.96,108.13,107.09,107.43,720343,0
2014-11-17,107.43,108.19,107.28,107.98,988732,0
2014-11-18,107.56,109.22,107.45,108.75,705942,0
2014-11-19,108.47,108.55,107.73,107.86,531742,0
2014-11-20,107.39,107.75,106.35,107.43,1010408,0
2014-11-21,108.51,108.88,107.04,107.79,841827,0
2014-11-24,107.43,107.75,106.1,107.42,1389342,0
2014-11-25,107.81,108.48,107.58,108.36,946704,0
2014-11-26,108.63,109.02,108.26,108.88,609936,0
2014-11-28,108.88,110.23,108.88,109.53,437599,0
2014-12-01,109.43,109.85,108.59,108.73,628369,0
2014-12-02,108.99,112.18,108.9,111.64,1542641,0
2014-12-03,111.53,111.62,110.49,110.87,1002922,0
2014-12-04,110.44,111.77,110.35,111.18,751327,0
2014-12-05,111.51,113.05,110.83,112.16,1044188,0
2014-12-08,112.16,112.74,111.9,112.05,660611,0
2014-12-09,110.65,111.28,110.4,110.95,1011110,0
2014-12-10,111.03,111.05,108.54,108.76,947227,0
2014-12-11,109.75,111,109.27,110.47,985813,0
2014-12-12,109.46,110.22,108.62,108.62,901108,0
2014-12-15,109.31,109.59,107.18,107.57,772087,0
2014-12-16,107.46,108.86,106.11,106.13,1068179,0
2014-12-17,106.95,109.37,106.47,109.17,949541,0
2014-12-18,110.57,112.14,109.87,112.14,981794,0
2014-12-19,112.82,113.21,111.27,112.11,1303543,0
2014-12-22,112.27,112.93,111.58,112.25,645314,0
2014-12-23,112.72,113.3,110.39,110.69,1319934,0
2014-12-24,110.95,112.1,110.67,111.55,313703,0
2014-12-26,111.6,112.59,111.39,111.61,409428,0
2014-12-29,111.19,111.74,110.69,110.94,460917,0
2014-12-30,110.93,112.95,110.9,111.99,639739,0
2014-12-31,112.47,113.14,110.83,110.86,710753,0
2015-01-02,111.64,112.03,109.25,110.04,930479,0
2015-01-05,111.45,114.54,111.45,114.14,2213697,0
2015-01-06,114.51,114.58,112.54,113.19,1823223,0
2015-01-07,113.56,116.89,113.4,116,1495767,0
2015-01-08,116.12,117.88,116.09,117.24,1440937,0
2015-01-09,115.4,116.81,114.84,115.55,2173089,0
2015-01-12,115.55,116.09,115.02,115.82,1025055,0
2015-01-13,116.32,117.97,115.06,116.07,1651094,0
2015-01-14,114.3,115.03,113.16,114.53,1066837,0
2015-01-15,114.55,114.95,112.38,112.4,1567491,0
2015-01-16,112.27,114.46,112.27,114.35,1261327,0
2015-01-20,115.07,115.73,112.24,113.28,950435,0
2015-01-21,113.09,113.91,112.34,113.27,657586,0
2015-01-22,113.63,115.76,113.17,115.69,727673,0
2015-01-23,115.53,115.87,114.3,114.33,596632,0
2015-01-26,114.24,114.44,113.42,114.42,1217797,0
2015-01-27,113.54,114.7,112.7,113.59,815572,0
2015-01-28,113.73,114.88,111.78,111.93,1566757,0
2015-01-29,110.1,111.82,108.68,109.97,3309683,0
2015-01-30,109.45,112.06,109.42,109.56,1984484,0
2015-02-02,109.93,111.56,108.56,111.42,1124728,0
2015-02-03,112.84,114.22,111.92,114.01,1732720,0
2015-02-04,112.76,113.63,112.56,112.93,1135907,0
2015-02-05,113.74,114.71,113.4,114.45,966622,0
2015-02-06,114.25,114.79,113.17,113.53,1087426,0
2015-02-09,113.35,113.35,111.84,112.19,1355138,0
2015-02-10,113.56,114.75,112.53,114.42,1034448,0
2015-02-11,114.42,115.22,113.95,114.25,1188315,0
2015-02-12,115.66,115.7,114.05,115.49,1000684,0
2015-02-13,115.24,116.67,115.15,116.64,1110874,0
2015-02-17,116.64,117.94,116.11,117.68,1257338,0
2015-02-18,117.84,117.9,117.04,117.59,1135248,0
2015-02-19,117.41,117.94,117.15,117.49,737448,0
2015-02-20,117.18,118.94,116.93,118.84,1082588,0
2015-02-23,118.84,118.84,118,118.57,787831,0
2015-02-24,118.44,119.09,117.97,119.01,838380,0
2015-02-25,118.71,119,117.73,117.81,1009029,0
2015-02-26,117.81,118.65,117.17,118.59,592808,0
2015-02-27,118.25,118.63,117.59,117.68,714171,0
2015-03-02,117.97,118.79,117.49,118.65,1295933,0
2015-03-03,118.45,118.54,116.03,116.58,893352,0
2015-03-04,116.68,117.19,115.53,116.3,1050193,0
2015-03-05,116.67,117.26,116.17,116.71,1169569,0
2015-03-06,116.66,116.67,113.81,113.92,1269546,0
2015-03-09,114.52,114.79,113.76,114.52,1229718,0
2015-03-10,113.14,114.28,112.85,113.11,1195916,0
2015-03-11,113.72,114.53,113.45,113.8,1042737,0
2015-03-12,114.2,115.22,114.01,114.76,1287415,0
2015-03-13,115.48,115.76,112.98,113.82,1351136,0
2015-03-16,114.22,115.79,114.22,115.58,777127,0
2015-03-17,114.86,114.86,112.14,112.9,2914376,0
2015-03-18,112.81,117.43,112.33,116.74,2366507,0
2015-03-19,116,116.31,115.61,116.1,1275671,0
2015-03-20,116.84,117.25,115.87,116.3,1419659,0
2015-03-23,116.3,116.85,115.64,116.01,865969,0
2015-03-24,115.57,116.22,114.87,114.87,1166506,0
2015-03-25,114.89,115.76,112.82,112.93,1031197,0
2015-03-26,112.95,114.19,112.29,113.25,810521,0
2015-03-27,113.3,115.49,113.13,115.06,1316928,0
2015-03-30,115.62,116.53,115.33,116.11,738321,0
2015-03-31,115.42,115.77,114.69,115.08,981860,0
2015-04-01,115.78,116.01,113.31,113.76,1071637,0
2015-04-02,114.35,115.22,113.38,114.49,646106,0
2015-04-06,113.71,115.19,113.42,114.92,636203,0
2015-04-07,114.75,115.55,113.55,113.58,648229,0
2015-04-08,113.66,114.46,112.85,113.69,686240,0
2015-04-09,113.87,114.88,113.19,114.76,858735,0
2015-04-10,115.09,115.42,114.64,115.01,978914,0
2015-04-13,115.3,115.88,113.55,113.78,1201634,0
2015-04-14,114.17,114.68,112.85,113.54,1267910,0
2015-04-15,113.75,114.19,113.15,113.22,1007694,0
2015-04-16,113.03,113.44,112.6,112.96,1023847,0
2015-04-17,112.61,112.72,111.36,112.24,1116262,0
2015-04-20,112.89,114.02,112.5,113.52,595781,0
2015-04-21,113.96,115.35,113.91,114.93,841846,0
2015-04-22,114.69,115.82,114.14,115.05,747101,0
2015-04-23,114.92,116.63,114.28,116.11,756192,0
2015-04-24,115.65,116.46,115.29,116.3,753262,0
2015-04-27,116.54,116.54,113.92,114.18,838092,0
2015-04-28,113.61,114.72,112.15,114.3,1155226,0
2015-04-29,114,114.36,112.45,112.95,1333574,0
2015-04-30,109.26,109.68,106.29,107.56,3387801,0
2015-05-01,107.89,108.81,107.23,108.14,1443352,0
2015-05-04,108.42,109.32,108.12,108.38,1325301,0
2015-05-05,108.39,108.57,107.3,108.22,2160942,0
2015-05-06,108.56,109.01,106.98,107.82,1960054,0
2015-05-07,108.09,109.01,107.79,108.73,1703662,0
2015-05-08,109.86,110.75,109.38,110.61,1271075,0
2015-05-11,110.23,111.4,110.04,110.83,1439367,0
2015-05-12,110.17,110.6,109.3,109.9,2071772,0
2015-05-13,110.52,110.59,109.62,109.73,971379,0
2015-05-14,110.62,111.52,110.02,111.44,1294880,0
2015-05-15,111.4,111.62,110.68,111.05,798366,0
2015-05-18,111.23,112.41,110.99,112.13,609480,0
2015-05-19,112.06,112.61,111.6,112.19,720417,0
2015-05-20,112.23,112.76,111.78,112.19,449757,0
2015-05-21,111.88,112.38,111.76,112.31,595206,0
2015-05-22,111.94,112.32,111.1,111.63,1032745,0
2015-05-26,111.1,111.65,110.59,110.96,1158376,0
2015-05-27,111.56,112.28,110.59,112.12,885982,0
2015-05-28,111.5,112.2,110.63,111.26,1866034,0
2015-05-29,110.86,112.72,110.44,111.95,1831176,0
2015-06-01,112.43,113.05,111.8,112.62,904303,0
2015-06-02,111.99,112.68,111.85,112.01,697512,0
2015-06-03,111.97,112.53,111.53,111.76,733814,0
2015-06-04,111.4,112.04,110.69,110.94,912888,0
2015-06-05,110.87,111.27,110.22,111.12,970471,0
2015-06-08,111.41,112.32,110.96,111.01,892810,0
2015-06-09,110.94,111.75,110.45,110.52,871847,0
2015-06-10,111.13,111.87,110.47,111.53,1325437,0
2015-06-11,111.75,112.21,111.48,111.97,1432661,0
2015-06-12,111.2,111.58,109.93,110.08,1266851,0
2015-06-15,109.41,109.9,108.85,109.56,1121106,0
2015-06-16,109.53,110.71,109.18,110.43,770099,0
2015-06-17,110.89,111.15,109.63,110.38,668892,0
2015-06-18,110.91,111.63,110.83,111.17,1032745,0
2015-06-19,111.27,111.63,110.45,110.54,1647622,0
2015-06-22,111.15,111.78,110.85,111.27,840831,0
2015-06-23,111.57,111.63,110.08,110.56,841569,0
2015-06-24,110.38,113.33,110.04,111.39,3553709,0
2015-06-25,111.4,112.06,110.79,111.14,1611337,0
2015-06-26,111.57,111.95,110.98,111.43,1837191,0
2015-06-29,104.97,112.26,95.645,107.25,1591973,0
2015-06-30,108.42,108.8,106.71,107.19,2267980,0
2015-07-01,107.93,109.25,106.97,107.17,1264099,0
2015-07-02,107.93,108.88,104.97,106.15,1429311,0
2015-07-06,106.15,107.48,105.57,106.75,1553651,0
2015-07-07,106.86,107.76,105.95,107.71,811071,0
2015-07-08,106.54,107.25,105.67,105.9,1148932,0
2015-07-09,106.96,107.43,104.76,104.83,1268176,0
2015-07-10,105.81,106.89,104.66,104.8,1929425,0
2015-07-13,105.24,106.41,105.08,105.59,978013,0
2015-07-14,106.08,106.2,105.1,105.37,813826,0
2015-07-15,105.82,105.96,104.99,105.1,969088,0
2015-07-16,105.82,106.16,105.35,105.73,1058326,0
2015-07-17,105.05,106.01,104.89,105.47,907078,0
2015-07-20,105.6,106.29,105.43,105.99,1062403,0
2015-07-21,106.02,106.64,105.19,106.22,1025813,0
2015-07-22,106.15,107,105.78,106.5,1481799,0
2015-07-23,106.09,106.86,105.55,105.81,934088,0
2015-07-24,105.5,105.97,104.59,104.65,707114,0
2015-07-27,104.4,104.49,103.57,103.79,753486,0
2015-07-28,103.34,104.65,103.18,104.49,994219,0
2015-07-29,104.81,105.44,104.22,104.97,1210900,0
2015-07-30,104.97,105.52,102.48,102.89,2295622,0
2015-07-31,102.89,103.46,101.74,102.12,1576379,0
2015-08-03,102.52,103.11,101.8,102.38,1549209,0
2015-08-04,102.51,103.33,100.95,101.18,1064849,0
2015-08-05,102.06,102.5,101.49,101.93,1079219,0
2015-08-06,101.71,101.81,99.384,99.78,1486431,0
2015-08-07,99.88,99.99,98.47,99.82,1450510,0
2015-08-10,100.78,101.65,100.05,101.48,1230670,0
2015-08-11,101.12,102.39,100.75,102.22,1721824,0
2015-08-12,101.23,101.73,99.79,101.73,1598701,0
2015-08-13,103.71,108.72,101.45,102.41,1303747,0
2015-08-14,102.45,103.66,100.93,103.54,1506871,0
2015-08-17,102.75,104.43,102.29,104.39,1078710,0
2015-08-18,103.97,104.38,103.5,103.97,928278,0
2015-08-19,103.33,104.89,102.55,104.14,1276535,0
2015-08-20,102.91,103.67,102.64,102.91,1485673,0
2015-08-21,102.61,103.72,102.04,102.41,2272079,0
2015-08-24,98.322,100.08,92.947,97.695,2835534,0
2015-08-25,102.48,102.58,96.185,96.185,1524300,0
2015-08-26,97.304,99.257,96.185,99.117,1326170,0
2015-08-27,99.06,101.5,99.02,101.46,1502999,0
2015-08-28,101.05,102.53,99.76,102.42,1522668,0
2015-08-31,101.65,102.92,101.5,101.61,1658526,0
2015-09-01,99.86,100.8,98.214,98.76,1629377,0
2015-09-02,99.09,99.75,98.43,99.72,1318626,0
2015-09-03,99.88,101.58,99.207,100.16,1304868,0
2015-09-04,98.668,99.484,98.164,98.57,1701536,0
2015-09-08,100.07,100.79,99.464,100.74,1256966,0
2015-09-09,101.4,102.05,98.991,99.324,1529804,0
2015-09-10,97.028,99.09,96.547,98.224,1646700,0
2015-09-11,98.551,98.63,97.805,98.312,1369483,0
2015-09-14,97.42,98.45,96.733,97.174,1501571,0
2015-09-15,98.174,101,97.244,98.095,1035600,0
2015-09-16,98.332,99.117,97.154,98.849,1168296,0
2015-09-17,99.414,100.27,98.479,98.991,795682,0
2015-09-18,98.105,98.194,97.086,97.334,1653023,0
2015-09-21,97.45,98.73,96.233,96.342,1744648,0
2015-09-22,95.928,96.057,95.025,95.744,2318044,0
2015-09-23,95.536,97.942,95.164,95.516,879458,0
2015-09-24,94.693,95.754,93.399,93.82,1353276,0
2015-09-25,94.281,95.115,91.849,92.662,1607669,0
2015-09-28,92.436,92.505,89.416,90.882,1980457,0
2015-09-29,90.704,92.681,90.587,92.239,2328709,0
2015-09-30,92.988,93.341,91.59,92.377,1986856,0
2015-10-01,92.269,92.563,90.48,92.406,1583485,0
2015-10-02,87.301,93.704,87.301,93.694,1336299,0
2015-10-05,94.265,94.718,93.321,93.923,1334770,0
2015-10-06,93.863,94.509,91.6,92.436,2371620,0
2015-10-07,93.045,93.488,92.544,93.321,608056,0
2015-10-08,93.085,93.97,92.102,93.863,968110,0
2015-10-09,93.998,95.061,93.733,94.855,984278,0
2015-10-12,94.648,95.23,93.913,94.914,996339,0
2015-10-13,94.285,95.13,93.98,94.499,1410932,0
2015-10-14,94.718,94.758,93.508,93.616,880969,0
2015-10-15,93.616,96.468,93.43,96.301,1569147,0
2015-10-16,96.408,97.225,96.193,96.91,1472652,0
2015-10-19,96.517,97.628,96.114,96.566,1036744,0
2015-10-20,96.271,96.418,95.327,96.095,561854,0
2015-10-21,96.231,96.783,95.13,95.299,1231668,0
2015-10-22,95.299,96.015,92.652,92.829,1960927,0
2015-10-23,93.291,94.924,92.367,92.997,1996617,0
2015-10-26,92.681,93.221,92.139,93.105,955706,0
2015-10-27,92.632,93.923,92.377,93.616,1140562,0
2015-10-28,93.644,96.863,92.525,96.251,1726959,0
2015-10-29,100.47,103.83,100.4,103.13,2640973,0
2015-10-30,103.01,104.1,101.81,102.86,1928694,0
2015-11-02,103.04,105.33,102.88,105.17,1453165,0
2015-11-03,104.99,105.22,103.97,104.64,1122260,0
2015-11-04,105.75,106.24,105.22,106,1153172,0
2015-11-05,105.61,106.37,104.95,106.06,1078129,0
2015-11-06,105.56,106.31,104.55,105.5,1434014,0
2015-11-09,105.38,105.62,104.74,105.14,749208,0
2015-11-10,105.43,105.95,104.98,105.48,608565,0
2015-11-11,105.54,105.94,104.67,104.87,473632,0
2015-11-12,100.58,103.89,100.58,102.92,1398729,0
2015-11-13,102.86,103.48,102.26,102.58,750614,0
2015-11-16,102.91,103.87,102.06,103.85,790878,0
2015-11-17,103.47,104.41,102.92,103.01,710447,0
2015-11-18,103.01,104.1,102.4,103.23,1257291,0
2015-11-19,103.26,103.26,100.78,102.36,1069282,0
2015-11-20,102.81,107.2,101.56,102.03,1670932,0
2015-11-23,102.04,102.26,100.55,101.14,1018646,0
2015-11-24,100.4,100.68,99.444,100.23,1296947,0
2015-11-25,100.48,100.52,99.354,99.62,995664,0
2015-11-27,99.86,100.18,98.859,99.334,905983,0
2015-11-30,99.444,100.26,99.237,99.344,1579927,0
2015-12-01,100.32,101.28,100.12,101.01,1697059,0
2015-12-02,101.01,101.54,100.53,100.56,1609160,0
2015-12-03,100.64,101.01,97.451,97.717,1935824,0
2015-12-04,98.002,99.52,97.717,98.889,1118496,0
2015-12-07,98.78,99.324,97.942,98.75,1006240,0
2015-12-08,98.154,98.8,97.441,98.135,1266826,0
2015-12-09,97.697,99.95,97.175,98.341,1863721,0
2015-12-10,98.971,98.971,97.657,98.312,1170760,0
2015-12-11,97.117,98.184,96.892,97.325,952451,0
2015-12-14,97.392,98.06,96.458,97.846,1112518,0
2015-12-15,98.541,99.58,97.816,99.394,1418151,0
2015-12-16,99.55,100.57,98.44,100.24,1048337,0
2015-12-17,100.24,100.65,98.909,99.05,1367311,0
2015-12-18,98.541,98.58,97.245,97.325,1210519,0
2015-12-21,97.717,99,97.275,98.57,1183674,0
2015-12-22,99.09,100.31,98.312,100.06,749775,0
2015-12-23,100.54,101.32,100.06,101.06,637950,0
2015-12-24,100.71,101.81,100.71,101.2,237375,0
2015-12-28,100.61,101.01,100.2,100.55,342870,0
2015-12-29,99.324,101.67,99.324,101.28,382830,0
2015-12-30,101.36,101.78,100.68,100.98,355636,0
2015-12-31,100.5,101.64,100.19,101.1,669219,0
2016-01-04,99.67,101.57,98.73,100.34,2072724,0
2016-01-05,100.52,102.96,100.13,102.44,2260578,0
2016-01-06,101.02,103.76,100.88,102.89,2710193,0
2016-01-07,100.68,102.15,99.98,100.5,1802269,0
2016-01-08,100.72,101.58,99.92,100.09,1646306,0
2016-01-11,100.22,100.8,97.198,98.36,1602091,0
2016-01-12,99.237,101.93,98.45,101.38,1867462,0
2016-01-13,102.01,103.78,99.424,99.75,2003140,0
2016-01-14,99.98,102.25,99.5,101.21,1201485,0
2016-01-15,98.79,100.82,97.82,99.63,1538284,0
2016-01-19,100.32,100.45,96.655,97.811,1899484,0
2016-01-20,96.469,97.641,93.483,96.865,1729065,0
2016-01-21,97.099,97.454,95.809,96.765,954299,0
2016-01-22,97.84,98.332,96.795,97.721,935067,0
2016-01-25,97.05,98.351,97.05,97.632,1088002,0
2016-01-26,98.144,100.62,97.937,100.27,1491120,0
2016-01-27,100.41,102.21,99.494,100.17,1999671,0
2016-01-28,101.52,102.45,95.7,96.143,2340717,0
2016-01-29,96.865,97.986,95.917,97.83,2275373,0
2016-02-01,96.865,98.322,96.352,97.602,1584425,0
2016-02-02,97.011,97.937,96.391,96.626,1222242,0
2016-02-03,97.308,97.434,94.47,95.858,1438831,0
2016-02-04,96.262,97.158,95.542,96.143,1584780,0
2016-02-05,94.675,95.099,93.345,93.639,4010223,0
2016-02-08,93.581,93.768,89.008,90.702,2867150,0
2016-02-09,90.289,91.59,89.452,90.575,1776186,0
2016-02-10,90.762,93.187,90.762,91.571,1297814,0
2016-02-11,90.508,91.087,89.511,90.358,1529495,0
2016-02-12,87.175,91.01,86.998,90.458,1232790,0
2016-02-16,90.595,92.32,90.199,92.271,1335493,0
2016-02-17,92.753,94.463,92.586,93.994,1303263,0
2016-02-18,93.994,94.596,93.325,93.718,861595,0
2016-02-19,93.571,93.718,92.728,93.424,727964,0
2016-02-22,94.261,94.655,93.245,93.768,1128421,0
2016-02-23,93.424,94.113,91.59,92.211,1466887,0
2016-02-24,92.122,93.255,91.541,92.99,884928,0
2016-02-25,93.659,95.492,93.265,95.492,1474705,0
2016-02-26,95.502,96.825,95.168,96.124,1079308,0
2016-02-29,96.095,96.805,95.267,95.415,1517432,0
2016-03-01,95.602,96.319,94.063,95.986,1505923,0
2016-03-02,96.025,96.587,94.755,96.035,1084048,0
2016-03-03,95.622,97.636,95.622,97.464,1219812,0
2016-03-04,96.665,98.39,96.429,97.859,1150718,0
2016-03-07,97.04,99.277,96.971,99.237,1960699,0
2016-03-08,98.561,99.76,97.986,99.107,1274246,0
2016-03-09,99.207,99.78,98.62,98.941,758886,0
2016-03-10,100.09,100.09,98.981,99.414,1877050,0
2016-03-11,100.38,103.09,100.38,103.09,2336538,0
2016-03-14,102.51,103.96,102.27,103.54,1991108,0
2016-03-15,102.9,103.54,102.61,102.82,1318787,0
2016-03-16,102.61,103.58,101.84,102.77,935481,0
2016-03-17,102.52,103.43,101.41,102.1,769287,0
2016-03-18,102.16,103.21,101.73,103,1402044,0
2016-03-21,102.67,103.22,101.8,102.89,712892,0
2016-03-22,101.86,103.31,101.68,102.91,956091,0
2016-03-23,103.07,103.49,102.29,102.93,935249,0
2016-03-24,102.09,102.82,101.58,102.25,864885,0
2016-03-28,103.75,104.41,102.27,102.85,795048,0
2016-03-29,103.16,104.66,102.7,104.55,997434,0
2016-03-30,105.11,105.7,104.64,105.4,1372817,0
2016-03-31,105.57,105.91,104.95,105.33,1338373,0
2016-04-01,105.01,106.33,104.53,106.06,1678995,0
2016-04-04,106.41,107.31,105.25,105.55,1544439,0
2016-04-05,104.78,105.86,104.25,104.69,1365046,0
2016-04-06,104.57,107.26,104.37,106.78,1386916,0
2016-04-07,106.5,106.89,105.86,106.84,1715195,0
2016-04-08,107.19,107.86,107.19,107.65,1335415,0
2016-04-11,107.75,108.38,107.36,107.98,1413163,0
2016-04-12,108.36,110.38,108.06,110.21,1922144,0
2016-04-13,110.47,113.13,110.3,113.06,2580329,0
2016-04-14,112.93,114.35,112.69,114.02,1555259,0
2016-04-15,113.59,113.64,110.71,112.66,1828508,0
2016-04-18,112.29,112.57,111.58,112.24,1160013,0
2016-04-19,112.75,113.2,112.07,112.47,1183777,0
2016-04-20,112.47,114,111.99,113.45,1314434,0
2016-04-21,113.12,114.53,112.36,113.01,1245625,0
2016-04-22,113.23,113.8,112.84,113.37,999762,0
2016-04-25,112.74,113.59,112.37,113.27,1032798,0
2016-04-26,113.59,114.14,113.07,113.8,943060,0
2016-04-27,114.13,115.58,113.91,114.48,1395683,0
2016-04-28,114.6,116.34,113.12,113.59,2514178,0
2016-04-29,113.59,115.02,112.96,114.36,1993711,0
2016-05-02,114.36,114.71,113.11,114.52,1652755,0
2016-05-03,114.28,114.53,113.15,113.51,1164905,0
2016-05-04,113.07,113.57,112.37,113.3,1333214,0
2016-05-05,113.51,114.56,112.9,114.53,915643,0
2016-05-06,114.5,114.66,113,113.99,862084,0
2016-05-09,114.42,115.86,114.18,115.01,1292173,0
2016-05-10,115.1,116.05,114.89,115.95,933689,0
2016-05-11,115.82,117.13,115.47,115.51,914331,0
2016-05-12,115.81,116.52,114.7,116.01,1299874,0
2016-05-13,115.67,117.18,115.19,116.01,1687514,0
2016-05-16,116.05,118.53,116.02,118.15,1564867,0
2016-05-17,117.62,118.39,116.42,117.07,1073230,0
2016-05-18,116.82,118.27,116.42,117.38,940820,0
2016-05-19,116.8,117.5,115.51,116.76,1015335,0
2016-05-20,117.34,118.26,116.94,117.89,1651786,0
2016-05-23,117.94,118.51,117.52,117.98,1161757,0
2016-05-24,118.3,119.43,117.98,119.29,1634316,0
2016-05-25,119.72,120.79,119.44,120.45,1612582,0
2016-05-26,120.31,121.14,119.56,121,1318079,0
2016-05-27,120.86,121.93,120.58,121.57,1035281,0
2016-05-31,121.42,121.5,119.79,120.63,2053623,0
2016-06-01,120.74,120.93,119.55,120.67,965076,0
2016-06-02,120.67,121.42,120.19,121.42,872847,0
2016-06-03,121.23,121.28,119.75,120.34,1262154,0
2016-06-06,120.33,120.81,119.67,120.06,2147824,0
2016-06-07,119.58,119.64,114.8,117.98,4181354,0
2016-06-08,117.98,118.62,116.68,118.31,1668862,0
2016-06-09,117.86,118.67,117.37,117.96,1128734,0
2016-06-10,117.52,117.83,116.79,117.79,1112349,0
2016-06-13,117.04,118.5,116.74,116.81,1591139,0
2016-06-14,113.63,115.41,113.63,115.4,6267261,0
2016-06-15,115.58,115.73,114.71,115,1864724,0
2016-06-16,114.67,115.36,113.55,115.29,2164750,0
2016-06-17,115.25,115.46,114.04,115.06,2262108,0
2016-06-20,116.08,117.6,115.9,116.22,2658900,0
2016-06-21,117.16,117.61,116.39,117.16,2500295,0
2016-06-22,117.21,118.32,117.04,117.43,1446015,0
2016-06-23,118.17,119.69,117.96,119.69,1953310,0
2016-06-24,116.59,117.7,115.22,115.51,6677385,0
2016-06-27,115.33,115.54,112.95,114.16,1727943,0
2016-06-28,115.44,116.23,114.34,116.13,1393432,0
2016-06-29,117.05,118.12,116.68,117.95,1322943,0
2016-06-30,118.45,119.15,117.48,119.15,1514313,0
2016-07-01,119.4,119.83,119.02,119.45,872128,0
2016-07-05,119.36,119.39,118.01,118.73,1201552,0
2016-07-06,118.6,120.64,118.12,120.55,1856657,0
2016-07-07,120.37,121.55,120.35,120.79,1498779,0
2016-07-08,121.68,123.71,120.66,123.62,1384392,0
2016-07-11,123.52,124.21,123.11,123.81,1229000,0
2016-07-12,123.85,124.9,123.58,124.18,1096797,0
2016-07-13,124.07,124.35,123.65,124.29,1066146,0
2016-07-14,124.8,125.37,124.29,125.01,1024789,0
2016-07-15,125.37,125.51,123.88,124.14,855877,0
2016-07-18,123.99,124.8,123.27,123.55,1193551,0
2016-07-19,123.48,124.02,122.55,123.25,1182670,0
2016-07-20,124.06,125.38,123.9,125.21,854388,0
2016-07-21,124.67,125.87,123.73,124.02,1120789,0
2016-07-22,123.52,123.65,121.44,123.22,1548451,0
2016-07-25,123.22,123.22,122,122.1,1102567,0
2016-07-26,122.1,122.62,121.33,122.37,1422622,0
2016-07-27,122.37,122.58,120.4,121.44,1579224,0
2016-07-28,125.22,128.26,124.74,126.17,2666262,0
2016-07-29,126.17,129.99,126.16,129.81,1978546,0
2016-08-01,129.54,130.23,129.13,129.73,1435546,0
2016-08-02,129.53,130.02,128.32,129.27,1039837,0
2016-08-03,129.37,129.46,128.65,129.11,962137,0
2016-08-04,129.3,129.75,128.16,129.58,979154,0
2016-08-05,129.9,130.25,129.36,130.06,765895,0
2016-08-08,129.91,130.49,129.56,130.32,744337,0
2016-08-09,130.51,131.84,130.04,131.74,1126655,0
2016-08-10,127.7,128.58,126.58,127.62,4631866,0
2016-08-11,127.71,128.66,127.71,128.18,2231306,0
2016-08-12,128.29,128.66,127.46,128.03,876079,0
2016-08-15,128.17,128.61,128.07,128.59,1397755,0
2016-08-16,128.06,128.17,127,127,1218536,0
2016-08-17,127.59,127.86,125.8,126.48,1426119,0
2016-08-18,126.65,127.05,126.09,126.72,1227124,0
2016-08-19,125.99,126.66,125.54,126.48,1034740,0
2016-08-22,126.55,127.33,125.61,126.96,805968,0
2016-08-23,127.39,128.58,127.23,128.45,1215237,0
2016-08-24,128.53,129.36,126.26,126.5,1411330,0
2016-08-25,126.2,127.54,125.85,126.86,1283006,0
2016-08-26,127.3,128.36,126.34,128.19,1393166,0
2016-08-29,128.39,129.63,128.24,129.27,860071,0
2016-08-30,129.93,129.99,127.55,128.55,1104432,0
2016-08-31,128.63,128.82,127.6,128.29,1157650,0
2016-09-01,128.18,128.65,126.76,127.05,975178,0
2016-09-02,127.6,128.15,127.29,128.08,1097513,0
2016-09-06,128.25,128.75,127.71,128.62,950497,0
2016-09-07,128.79,129.85,128.21,128.65,1034866,0
2016-09-08,128.47,128.76,127.88,128.68,837730,0
2016-09-09,127.67,127.74,124.01,124.02,1426595,0
2016-09-12,123.48,125.65,122.81,125.27,1730270,0
2016-09-13,124.59,124.79,121.62,122.27,1471836,0
2016-09-14,122.2,122.88,121.72,122.16,1534402,0
2016-09-15,122.14,124.44,121.69,123.62,1104177,0
2016-09-16,123.33,123.71,122.28,123.04,1606893,0
2016-09-19,123.66,124.51,123.27,123.7,898250,0
2016-09-20,124.6,124.67,123.52,123.52,761878,0
2016-09-21,123.84,126.37,123.84,126.14,904101,0
2016-09-22,126.7,128.51,126.41,127.82,973459,0
2016-09-23,127.33,127.72,126.67,127.28,635634,0
2016-09-26,126.55,126.76,125.72,125.83,595354,0
2016-09-27,126.08,127.35,125.5,126.96,942816,0
2016-09-28,126.73,127.68,123.98,127.56,670214,0
2016-09-29,127.49,127.79,125.96,126.79,1342807,0
2016-09-30,127.62,129.41,127.2,128.95,1402872,0
2016-10-03,128.43,128.84,127.76,128.81,1076897,0
2016-10-04,128.7,129.09,127.47,128.16,664516,0
2016-10-05,128.68,129.94,128.27,129.47,984766,0
2016-10-06,129.07,129.77,128.43,129.71,685578,0
2016-10-07,129.74,130.16,128.97,129.92,770285,0
2016-10-10,130.42,132.12,130.24,131.65,838965,0
2016-10-11,131.22,131.22,124.53,125.58,2200381,0
2016-10-12,125.73,126.32,124.09,125.99,1595011,0
2016-10-13,125.14,126.17,124.44,125.86,867685,0
2016-10-14,126.68,127.4,126.04,126.1,1317878,0
2016-10-17,126.11,126.18,125.41,125.58,747533,0
2016-10-18,126.64,128.63,126.55,128.04,1307550,0
2016-10-19,128.05,128.34,126.56,127.03,778707,0
2016-10-20,127.11,127.63,126.43,127.16,904368,0
2016-10-21,126.33,126.61,124.96,126.47,705337,0
2016-10-24,127.24,127.61,126.66,126.94,795229,0
2016-10-25,126.85,126.86,124.43,124.55,972046,0
2016-10-26,123.75,123.97,119.82,120.08,2077659,0
2016-10-27,120.08,120.62,118.64,119.99,1594854,0
2016-10-28,119.98,122.99,119.32,121.54,2331812,0
2016-10-31,105.75,107.52,103.07,104.52,10160346,0
2016-11-01,105.67,106.12,102.28,102.91,5202279,0
2016-11-02,102.87,103.34,101.08,101.18,2972584,0
2016-11-03,101.19,102.43,100.49,101.7,2253255,0
2016-11-04,102.27,105.05,102.16,102.17,2476547,0
2016-11-07,103.26,104.52,102.86,103.59,2183924,0
2016-11-08,101.83,102.58,98.879,100.99,5236261,0
2016-11-09,103.31,103.31,97.024,100.78,3825613,0
2016-11-10,101.59,102.9,98.235,99.85,2714171,0
2016-11-11,99.354,99.73,96.905,97.223,2897087,0
2016-11-14,97.333,97.363,94.842,97.183,4442508,0
2016-11-15,97.62,101.2,97.56,100.61,3533833,0
2016-11-16,100.07,100.57,99.295,100.05,1602463,0
2016-11-17,99.97,100.67,99.89,99.97,1666167,0
2016-11-18,100.2,101.12,99.72,99.81,2429863,0
2016-11-21,99.81,101.47,99.484,101.25,1723205,0
2016-11-22,100.12,100.12,97.391,99.98,3119371,0
2016-11-23,99.364,101.02,99.267,100.16,1491777,0
2016-11-25,101.16,102.09,100.75,101.52,714198,0
2016-11-28,101.4,102.5,101,101.14,1600035,0
2016-11-29,102.73,103.48,102.12,102.56,2201177,0
2016-11-30,102.6,102.86,100.8,101.02,1976341,0
2016-12-01,100.95,101.57,98.294,98.971,1560769,0
2016-12-02,99.334,100.72,98.77,99.374,1164640,0
2016-12-05,100.19,100.67,99.324,100.59,1804855,0
2016-12-06,100.34,103.88,99.86,103.75,2021700,0
2016-12-07,103.37,104.35,102.46,103.56,1571621,0
2016-12-08,103.59,103.93,102.93,103.59,1283494,0
2016-12-09,104.29,104.62,103.56,104.35,1335638,0
2016-12-12,104.56,105.58,104.35,104.93,1461438,0
2016-12-13,104.89,106.1,104.51,105.85,1014578,0
2016-12-14,105.21,105.39,103.14,104,2085614,0
2016-12-15,101.66,102.98,99.98,101.81,3274596,0
2016-12-16,101.57,102.69,101.51,102.66,2884799,0
2016-12-19,102.62,102.92,101.76,102.02,1154849,0
2016-12-20,102.04,102.66,100.76,101.01,1779240,0
2016-12-21,100.99,101.52,100.53,100.82,1492995,0
2016-12-22,100.84,100.88,100.04,100.73,861555,0
2016-12-23,100.73,101.86,100.59,101.48,669550,0
2016-12-27,101.66,102.55,101.14,102.3,1156063,0
2016-12-28,102.24,103.58,102.24,102.46,1315546,0
2016-12-29,102.4,103.12,102.23,102.9,687344,0
2016-12-30,102.71,103.31,102.25,102.6,979621,0
2017-01-03,103.25,103.28,101.99,102.73,1389456,0
2017-01-04,103.26,104.72,102.78,103.66,1511694,0
2017-01-05,103.95,104.65,103.49,104.32,1462546,0
2017-01-06,104.51,104.68,103,104.33,1831755,0
2017-01-09,104.14,106.57,104.14,106.37,1170222,0
2017-01-10,109.85,115.25,109.84,113,3997048,0
2017-01-11,113.32,115.47,112.76,114.06,2499762,0
2017-01-12,113.04,114.21,111.32,113.74,1555905,0
2017-01-13,113.93,114.72,113.42,114.51,1040549,0
2017-01-17,113.53,115.06,113.38,114.76,1249616,0
2017-01-18,114.97,115.31,114.04,114.78,907734,0
2017-01-19,114.42,114.69,113.25,113.89,940113,0
2017-01-20,114.11,114.65,112.53,112.98,1410137,0
2017-01-23,112.72,113.78,112.72,113.49,1377882,0
2017-01-24,113.26,114.65,112.84,113.87,1344232,0
2017-01-25,113.87,115.5,113.7,115.25,1494050,0
2017-01-26,115.22,115.57,114.24,114.66,1154409,0
2017-01-27,115.14,117.11,114.83,116.27,1220404,0
2017-01-30,116.15,116.15,114.26,114.7,2867605,0
2017-01-31,115.17,119.69,115.17,117.64,2980629,0
2017-02-01,118.11,118.54,116.66,117.82,1470114,0
2017-02-02,117.06,117.63,116.36,116.93,1695698,0
2017-02-03,117.51,118.26,116.94,117.45,1025137,0
2017-02-06,117.09,117.58,116.04,116.55,1081482,0
2017-02-07,117.14,117.69,116.42,117.42,804851,0
2017-02-08,117.18,117.53,116.16,116.46,1017014,0
2017-02-09,116.79,117.41,116.42,116.91,1007956,0
2017-02-10,116.85,117.12,116.18,116.64,785154,0
2017-02-13,116.74,117.43,116.55,117.06,663865,0
2017-02-14,116.69,117.06,115.99,116.49,1136523,0
2017-02-15,116.07,117.06,116.02,116.62,1167125,0
2017-02-16,116.88,117.31,115.18,115.63,1499604,0
2017-02-17,115.52,116.18,114.64,116.18,1228152,0
2017-02-21,116.25,116.86,115.85,116.48,1504756,0
2017-02-22,116.18,116.56,115.67,116.21,1335800,0
2017-02-23,116.34,116.7,114.8,115.69,1472394,0
2017-02-24,115.22,116.38,114.95,116.23,996156,0
2017-02-27,116.41,116.61,115.64,116.27,1587640,0
2017-02-28,116.28,116.79,115.94,116.39,1251598,0
2017-03-01,116.87,118.74,116.66,118.19,1108405,0
2017-03-02,117.81,117.91,116.83,117.33,776838,0
2017-03-03,117.24,117.69,116.61,117.59,712298,0
2017-03-06,116.8,117.07,116.24,116.53,856847,0
2017-03-07,116.14,116.64,115.52,116.38,892916,0
2017-03-08,116.39,117.2,115.95,116.91,910222,0
2017-03-09,117.15,118.74,116.27,118.47,1123116,0
2017-03-10,118.54,119.68,118.54,119.36,1417760,0
2017-03-13,119.53,119.92,118.5,119.07,1640509,0
2017-03-14,118.49,118.99,117.77,117.98,967333,0
2017-03-15,118.4,119.45,117.88,118.93,1022320,0
2017-03-16,119.48,119.48,118.15,118.7,1087814,0
2017-03-17,118.64,121.37,118.14,120.95,2303529,0
2017-03-20,120.88,121.55,120.38,120.93,1350971,0
2017-03-21,121.28,122.43,119.88,120.26,1347160,0
2017-03-22,120.24,121.68,119.88,120.66,1011801,0
2017-03-23,120.52,121,119.39,119.68,1005661,0
2017-03-24,119.68,120.39,119.59,119.94,720752,0
2017-03-27,118.79,119.73,118.12,119.57,1458780,0
2017-03-28,120.17,120.74,119.22,120.47,894203,0
2017-03-29,120.36,121.29,120.26,120.89,509438,0
2017-03-30,120.49,121.43,120.42,120.88,528591,0
2017-03-31,120.31,121.98,120.04,121.63,864333,0
2017-04-03,121.5,121.8,119.8,120.87,975620,0
2017-04-04,121.16,121.32,119.23,120.29,579289,0
2017-04-05,120.28,121.07,119.57,119.7,787008,0
2017-04-06,119.94,119.99,119.1,119.72,889418,0
2017-04-07,119.64,119.95,119.29,119.4,438487,0
2017-04-10,119.5,120.29,119.29,119.55,459665,0
2017-04-11,119.33,119.55,118.78,119.1,499760,0
2017-04-12,118.44,119.12,118.06,118.7,660065,0
2017-04-13,118.56,119.75,117.88,119.05,691116,0
2017-04-17,119.54,120.68,119.26,120.68,557860,0
2017-04-18,120.1,120.42,118.7,119.09,956814,0
2017-04-19,119.72,120.3,119.05,119.78,800643,0
2017-04-20,119.85,121.77,118.98,121.37,836758,0
2017-04-21,121.18,121.58,120.33,120.71,817468,0
2017-04-24,121.99,123.04,121.34,122.79,906786,0
2017-04-25,122.92,124.26,122.53,124,1081109,0
2017-04-26,124.15,124.92,123.48,124.82,1751902,0
2017-04-27,115.04,118.04,114.54,117.64,5929963,0
2017-04-28,117.29,119.42,116.57,119.17,2373084,0
2017-05-01,119.21,121.47,118.53,120.34,2204443,0
2017-05-02,120.42,120.77,119.81,120.15,1164728,0
2017-05-03,119.98,120.25,118.14,118.95,1088595,0
2017-05-04,118.87,119.2,115.72,116.39,2353376,0
2017-05-05,117,117,115.29,116.08,1507098,0
2017-05-08,116.15,116.75,115.57,116.45,1237934,0
2017-05-09,116.39,118.38,116.34,118.2,1459604,0
2017-05-10,118.03,119.23,117.58,119.01,1354989,0
2017-05-11,119.35,120.68,118.18,120.54,2021278,0
2017-05-12,120.38,122.45,120.07,120.78,2036573,0
2017-05-15,120.5,122.64,119.62,121.85,2530066,0
2017-05-16,119.67,121.22,117.94,119.3,3884139,0
2017-05-17,118.53,119.08,116.91,117.26,1774800,0
2017-05-18,117.26,118.14,116.36,116.8,1094036,0
2017-05-19,117.11,117.49,115.76,117.21,997068,0
2017-05-22,117.6,117.6,116.47,117.33,1020027,0
2017-05-23,117.53,117.83,116.82,117.35,1262164,0
2017-05-24,117.44,118.72,116.94,118.63,1169674,0
2017-05-25,118.88,119.41,118.49,118.82,633938,0
2017-05-26,118.97,119.17,118.44,118.76,651010,0
2017-05-30,118.16,118.58,117.56,117.97,522792,0
2017-05-31,117.97,118.93,117.14,118.74,820735,0
2017-06-01,119.2,122.57,118.83,122.19,1639155,0
2017-06-02,121.27,123.86,121.27,123.45,1398744,0
2017-06-05,123.85,123.85,122.71,123.44,1034201,0
2017-06-06,123.02,123.95,123.02,123.68,1123141,0
2017-06-07,124.01,124.23,123.41,123.86,839003,0
2017-06-08,124.05,125.06,123.41,124.67,1033241,0
2017-06-09,124.69,125.44,123.25,124.51,1337448,0
2017-06-12,124.08,124.59,122.44,124.5,1027896,0
2017-06-13,124.26,125.27,124.04,124.97,651028,0
2017-06-14,125.47,125.5,124.46,125.1,806582,0
2017-06-15,124.36,125.7,123.92,125.34,854766,0
2017-06-16,125.7,125.88,124.93,125.42,1088329,0
2017-06-19,125.72,126.77,125.3,126.59,915981,0
2017-06-20,126.76,127.39,126.59,126.72,873124,0
2017-06-21,127.33,128.7,126.5,128.25,1095184,0
2017-06-22,128.27,129.93,128.27,129.12,1146260,0
2017-06-23,129.38,129.38,128.59,128.82,3311186,0
2017-06-26,129.07,129.55,128.21,128.79,1019018,0
2017-06-27,128.55,128.84,127.52,127.99,928833,0
2017-06-28,128.88,129.15,128.1,128.24,1123967,0
2017-06-29,128.67,128.68,126.74,127.63,1314087,0
2017-06-30,127.63,128.65,127.63,128.13,743929,0
2017-07-03,128.74,128.83,127.94,128.11,547189,0
2017-07-05,128.28,128.71,126.06,127.51,1863667,0
2017-07-06,126.86,127,125.14,125.37,1535568,0
2017-07-07,125.69,127.43,125.22,126.85,1019921,0
2017-07-10,126.86,127.45,126.61,127.14,1027747,0
2017-07-11,127.13,127.24,126.21,126.23,1180003,0
2017-07-12,128.19,128.72,125.36,126.1,3148753,0
2017-07-13,126.27,130.7,125.59,128.71,4112611,0
2017-07-14,128.99,132.82,128.94,132.22,1822481,0
2017-07-17,132.24,133.21,131.63,132.34,945276,0
2017-07-18,132.01,132.35,130.42,130.91,1514066,0
2017-07-19,131.08,131.93,130.6,130.8,1403108,0
2017-07-20,131.13,131.21,129.07,129.2,2552669,0
2017-07-21,129.28,129.94,128.9,129.34,914779,0
2017-07-24,129.55,129.68,127.64,128.52,1768964,0
2017-07-25,128.93,129.17,127.93,128.5,1216546,0
2017-07-26,128.55,129.03,128.23,128.43,1325957,0
2017-07-27,127.33,127.34,124.63,125.18,3794845,0
2017-07-28,124.5,124.71,123.4,123.52,1525662,0
2017-07-31,123.44,123.44,120.82,121.07,2265284,0
2017-08-01,121.56,121.56,120,120.07,2164973,0
2017-08-02,120.02,120.09,117.15,117.45,2563361,0
2017-08-03,116.97,117.92,116.15,116.92,2040856,0
2017-08-04,117.01,117.84,116.1,117.69,1701600,0
2017-08-07,117.68,117.75,116.61,116.95,809204,0
2017-08-08,116.84,116.84,114.33,114.8,1554225,0
2017-08-09,113.71,114.04,111.99,112.63,1856256,0
2017-08-10,112.19,112.35,109.86,109.9,2224377,0
2017-08-11,110.2,112.13,110.02,111.47,1500269,0
2017-08-14,112.35,113.42,111.6,112.28,959690,0
2017-08-15,112.79,113.17,111.94,112.74,1358803,0
2017-08-16,113.45,114.06,112.71,112.85,1523136,0
2017-08-17,112.77,113.85,112.12,112.19,1058045,0
2017-08-18,112.24,112.24,111.1,111.15,1038243,0
2017-08-21,111.4,112.95,111.32,112.54,1253921,0
2017-08-22,112.52,113.85,112.31,113.72,1644039,0
2017-08-23,112.81,113.22,111.72,112.05,1110951,0
2017-08-24,112.6,113.72,112.18,112.62,995973,0
2017-08-25,113.26,113.7,112.89,112.96,751934,0
2017-08-28,113.34,113.42,112.1,112.66,771155,0
2017-08-29,112.15,112.91,111.65,112.59,705712,0
2017-08-30,112.58,112.84,111.76,112.78,1082281,0
2017-08-31,113.28,114.69,112.97,114.03,1233948,0
2017-09-01,114.23,114.48,113.27,114.09,713259,0
2017-09-05,113.83,115.09,113.19,114,1505414,0
2017-09-06,114.29,115.6,113.62,115.39,981630,0
2017-09-07,115.39,115.88,115.02,115.43,674594,0
2017-09-08,115.09,116.37,114.68,115.46,1001664,0
2017-09-11,116.01,116.65,115.37,115.56,946775,0
2017-09-12,115.5,117.25,115.1,116.19,989465,0
2017-09-13,116.08,116.29,115.05,115.65,921510,0
2017-09-14,115.46,116.11,115.38,115.75,1701251,0
2017-09-15,115.69,115.88,114.2,115.23,1620023,0
2017-09-18,115.37,116.16,115,116.06,1339129,0
2017-09-19,116.11,116.74,115.07,115.24,2213018,0
2017-09-20,115.41,116.43,114.99,115.98,1244891,0
2017-09-21,116.25,116.305,112.68,113.06,1399026,0
2017-09-22,113.09,114.48,112.655,114.4,1595941,0
2017-09-25,114.39,115.47,112.97,114.37,1386717,0
2017-09-26,114.52,115.56,114.16,114.75,1008222,0
2017-09-27,115.16,116.37,114.36,116.25,1184591,0
2017-09-28,116.11,116.3,115.12,115.66,984883,0
2017-09-29,115.72,117.14,115.4,117.09,1058684,0
2017-10-02,117.32,118.21,116.55,117.7,902917,0
2017-10-03,117.99,118.12,116.08,116.15,1054921,0
2017-10-04,116.16,117.62,115.865,117.53,1459959,0
2017-10-05,117.56,119.59,117.27,119.16,1077470,0
2017-10-06,118.58,119.32,118.06,119.27,870625,0
2017-10-09,117.81,118.08,117.05,117.52,962774,0
2017-10-10,117.52,118.76,117.52,118.41,1087674,0
2017-10-11,118.2,118.77,117.75,118.64,906140,0
2017-10-12,118.35,120.75,118.06,120.63,1496641,0
2017-10-13,120.35,120.59,119.02,119.7,798696,0
2017-10-16,119.6,119.84,119.03,119.51,1352374,0
2017-10-17,119.67,119.98,118.8,119.93,743669,0
2017-10-18,120.12,120.87,119.87,120.69,878571,0
2017-10-19,120.9,121.94,120.17,121.88,1098127,0
2017-10-20,122.34,122.827,121.32,122.35,790549,0
2017-10-23,122.55,123.82,121.64,121.7,880431,0
2017-10-24,121.95,122.11,120.34,121.21,1321991,0
2017-10-25,121,121.69,119.93,121.46,1489967,0
2017-10-26,121.5,121.99,120.77,121,1186293,0
2017-10-27,122.04,124.75,121.01,124.46,1494615,0
2017-10-30,123.38,123.89,120.88,121.35,1588457,0
2017-10-31,121.35,122.43,120.885,121.62,1822879,0
2017-11-01,111.91,117.125,110.79,115.09,4569988,0
2017-11-02,114.9,115.155,111.29,112.32,3478283,0
2017-11-03,110.08,111,108.54,109.25,3918693,0
2017-11-06,109.32,110.515,108.95,109.34,2515318,0
2017-11-07,109.98,109.98,108.17,108.72,1279257,0
2017-11-08,108.55,109.84,108.03,109.17,1794121,0
2017-11-09,109.03,111.86,108.93,111.84,1660124,0
2017-11-10,111.28,111.76,109.57,110.75,973441,0
