Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,42.771,42.866,42.293,42.857,458936,0
2005-02-28,42.986,42.986,42.429,42.635,269646,0
2005-03-01,42.789,43.265,42.789,43.07,409738,0
2005-03-02,41.663,42.66,41.575,42.473,686528,0
2005-03-03,42.771,42.815,42.573,42.643,508716,0
2005-03-04,42.815,43.566,42.591,42.687,984993,0
2005-03-07,42.728,43.146,42.678,42.986,461277,0
2005-03-08,42.941,43.515,42.941,43.344,302678,0
2005-03-09,43.282,43.778,43.273,43.368,382796,0
2005-03-10,43.344,43.438,43.138,43.325,324114,0
2005-03-11,43.282,43.882,43.282,43.505,405405,0
2005-03-14,43.522,43.839,43.496,43.839,383500,0
2005-03-15,44.412,44.487,44.128,44.223,324697,0
2005-03-16,43.522,43.77,43.405,43.515,671887,0
2005-03-17,42.625,42.771,42.337,42.549,538820,0
2005-03-18,41.687,41.737,41.491,41.531,906977,0
2005-03-21,41.54,41.737,41.404,41.499,414659,0
2005-03-22,41.583,41.996,41.361,41.413,455304,0
2005-03-23,41.082,41.107,40.679,40.8,508835,0
2005-03-24,40.8,40.893,40.236,40.305,647057,0
2005-03-28,40.337,40.663,40.149,40.55,522888,0
2005-03-29,40.312,40.406,39.971,40.124,790431,0
2005-03-30,39.954,40.509,39.954,40.474,410091,0
2005-03-31,40.833,41.055,40.526,40.679,818306,0
2005-04-01,40.278,40.312,39.859,39.971,735961,0
2005-04-04,39.698,39.775,39.46,39.757,588371,0
2005-04-05,39.731,40.099,39.569,40.039,571269,0
2005-04-06,39.936,40.679,39.927,40.38,448277,0
2005-04-07,40.167,40.252,40.007,40.124,596685,0
2005-04-08,39.912,40.024,39.706,39.739,320598,0
2005-04-11,39.714,39.722,38.8,38.997,1133516,0
2005-04-12,38.817,38.826,37.905,38.629,1598308,0
2005-04-13,38.87,38.972,38.564,38.629,839038,0
2005-04-14,38.759,38.759,37.998,38.034,632410,0
2005-04-15,38.007,38.058,37.428,37.692,594694,0
2005-04-18,37.692,38.325,37.675,38.325,647406,0
2005-04-19,38.545,38.931,38.458,38.817,539761,0
2005-04-20,38.374,38.759,38.316,38.458,704568,0
2005-04-21,37.804,37.983,37.138,37.717,1576053,0
2005-04-22,37.99,38.451,37.699,38.203,802960,0
2005-04-25,38.137,38.657,37.854,38.572,838335,0
2005-04-26,38.572,38.8,38.288,38.333,872423,0
2005-04-27,38.341,38.349,37.657,37.854,896318,0
2005-04-28,37.624,37.845,37.504,37.519,655371,0
2005-04-29,37.692,38.253,37.692,37.777,1222072,0
2005-05-02,37.657,38.333,37.599,38.325,669782,0
2005-05-03,38.119,38.776,38.092,38.657,701640,0
2005-05-04,38.931,40.782,38.931,40.287,893039,0
2005-05-05,40.55,40.55,38.997,39.134,935209,0
2005-05-06,38.604,39.485,38.537,39.33,933917,0
2005-05-09,39.272,39.783,39.272,39.739,337700,0
2005-05-10,39.059,39.262,38.742,38.963,532848,0
2005-05-11,38.7,38.8,38.486,38.759,313569,0
2005-05-12,38.673,38.895,38.409,38.486,493254,0
2005-05-13,38.075,38.673,37.99,38.357,470764,0
2005-05-16,37.931,38.579,37.845,38.545,384437,0
2005-05-17,38.495,38.572,38.246,38.572,288503,0
2005-05-18,38.564,39.801,38.495,39.596,733616,0
2005-05-19,39.374,39.51,39.219,39.46,647525,0
2005-05-20,39.843,41.182,39.689,41.029,981478,0
2005-05-23,40.406,40.935,40.365,40.629,952547,0
2005-05-24,40.141,40.365,39.912,40.055,601958,0
2005-05-25,39.664,39.714,39.305,39.314,710542,0
2005-05-26,39.485,39.622,39.374,39.526,704333,0
2005-05-27,39.613,39.647,39.417,39.613,515042,0
2005-05-31,39.801,39.954,39.534,39.622,623511,0
2005-06-01,39.244,39.852,39.244,39.423,569629,0
2005-06-02,38.691,39.134,38.691,39.014,511646,0
2005-06-03,38.717,38.921,38.477,38.657,421922,0
2005-06-06,38.717,38.768,38.416,38.588,477555,0
2005-06-07,38.4,38.647,38.325,38.357,980069,0
2005-06-08,38.572,39.494,38.572,38.853,659123,0
2005-06-09,38.62,38.62,38.253,38.458,332547,0
2005-06-10,38.101,39.118,38.05,38.742,660524,0
2005-06-13,38.374,38.742,38.262,38.664,510240,0
2005-06-14,38.416,39.176,38.349,39.041,679971,0
2005-06-15,39.185,39.355,38.477,38.596,758565,0
2005-06-16,38.596,38.62,38.034,38.169,490561,0
2005-06-17,38.119,38.604,37.94,38.604,645299,0
2005-06-20,38.253,38.477,37.914,38.357,510593,0
2005-06-21,38.393,39.023,38.383,38.844,437266,0
2005-06-22,38.433,38.62,38.366,38.512,1171817,0
2005-06-23,38.357,38.512,37.804,37.804,548894,0
2005-06-24,37.804,37.854,37.095,37.308,663570,0
2005-06-27,37.267,37.444,36.89,37.308,450033,0
2005-06-28,37.292,38.034,37.267,37.94,456359,0
2005-06-29,37.94,38.153,37.717,37.845,737367,0
2005-06-30,37.683,37.777,37.258,37.392,713115,0
2005-07-01,37.152,37.356,37.042,37.283,679971,0
2005-07-05,37.195,37.47,36.908,37.348,762785,0
2005-07-06,37.325,38.016,37.283,37.794,489624,0
2005-07-07,36.917,38.058,36.817,38.05,1112549,0
2005-07-08,37.717,38.725,37.699,38.725,490679,0
2005-07-11,38.879,39.51,38.879,39.417,354098,0
2005-07-12,39.739,39.945,39.383,39.859,376358,0
2005-07-13,40.218,40.252,39.714,39.885,497705,0
2005-07-14,39.912,40.186,39.757,39.792,401187,0
2005-07-15,39.927,40.082,39.553,40.082,312045,0
2005-07-18,39.954,40.194,39.613,39.783,553580,0
2005-07-19,39.775,40.38,39.775,40.21,489976,0
2005-07-20,40.024,40.55,39.877,40.509,411849,0
2005-07-21,39.51,39.604,38.673,38.972,1421901,0
2005-07-22,38.817,38.835,38.357,38.442,627839,0
2005-07-25,38.374,38.612,38.178,38.23,363237,0
2005-07-26,38.374,38.512,38.23,38.416,378463,0
2005-07-27,38.458,38.503,37.99,38.075,474044,0
2005-07-28,38.203,38.366,38.119,38.203,753063,0
2005-07-29,38.119,38.238,37.914,38.034,476742,0
2005-08-01,38.23,38.682,38.169,38.554,914591,0
2005-08-02,39.11,39.118,38.717,38.87,877107,0
2005-08-03,38.98,38.98,38.588,38.844,662051,0
2005-08-04,38.87,38.98,38.409,38.503,750836,0
2005-08-05,38.477,38.486,37.599,37.974,975969,0
2005-08-08,38.409,38.776,38.23,38.545,728228,0
2005-08-09,38.691,38.895,38.433,38.572,557914,0
2005-08-10,39.203,39.518,38.664,38.759,773094,0
2005-08-11,39.151,39.578,38.835,39.355,509537,0
2005-08-12,39.185,39.229,38.477,38.734,366751,0
2005-08-15,38.691,38.862,38.262,38.853,601252,0
2005-08-16,38.638,38.647,38.383,38.503,328094,0
2005-08-17,38.458,38.791,38.288,38.521,332192,0
2005-08-18,38.579,38.682,38.442,38.486,923728,0
2005-08-19,38.8,38.826,38.451,38.486,299164,0
2005-08-22,39.212,39.262,38.708,38.862,562837,0
2005-08-23,38.988,39.134,38.604,38.853,583566,0
2005-08-24,38.433,38.7,38.11,38.137,523946,0
2005-08-25,38.075,38.262,37.804,38.119,820881,0
2005-08-26,38.203,38.203,37.76,37.854,516449,0
2005-08-29,37.666,37.794,37.58,37.725,803779,0
2005-08-30,37.615,37.675,37.383,37.528,577944,0
2005-08-31,37.734,38.11,37.512,37.99,776488,0
2005-09-01,38.092,38.178,37.743,37.931,526757,0
2005-09-02,38.034,38.034,37.734,37.887,419578,0
2005-09-06,38.119,38.203,37.854,38.092,690045,0
2005-09-07,38.11,38.11,37.854,37.905,810225,0
2005-09-08,37.974,38.034,37.563,37.606,853914,0
2005-09-09,37.828,37.947,37.666,37.905,580756,0
2005-09-12,37.854,38.084,37.717,37.983,447925,0
2005-09-13,37.648,37.648,37.348,37.374,548777,0
2005-09-14,37.699,37.878,37.641,37.692,584386,0
2005-09-15,37.545,37.563,37.16,37.267,312517,0
2005-09-16,37.221,37.221,36.972,37.033,303731,0
2005-09-19,37.042,37.061,36.809,36.926,339694,0
2005-09-20,36.779,36.779,36.129,36.189,704918,0
2005-09-21,36.257,36.514,36.086,36.316,1003847,0
2005-09-22,36.316,36.437,36.154,36.207,809523,0
2005-09-23,35.965,36.242,35.848,36.072,473576,0
2005-09-26,36.112,36.234,35.866,36.18,1447554,0
2005-09-27,36.437,36.72,36.395,36.622,1103999,0
2005-09-28,37.033,37.033,36.647,36.794,577007,0
2005-09-29,37.052,37.138,36.809,37.138,613435,0
2005-09-30,37.052,37.308,36.989,37.138,709488,0
2005-10-03,37.061,37.478,36.98,37.462,917517,0
2005-10-04,37.504,37.717,37.212,37.299,332780,0
2005-10-05,37.231,37.24,36.189,36.242,457180,0
2005-10-06,36.242,36.711,35.769,35.992,649280,0
2005-10-07,36.189,36.55,36.189,36.458,477093,0
2005-10-10,35.983,35.983,35.001,35.499,1186931,0
2005-10-11,35.419,35.729,35.344,35.548,780472,0
2005-10-12,35.54,35.813,35.49,35.714,566818,0
2005-10-13,34.934,35.581,34.917,35.482,752125,0
2005-10-14,35.428,35.482,35.232,35.482,1154133,0
2005-10-17,35.642,35.899,35.249,35.516,881793,0
2005-10-18,35.156,35.294,34.831,35.24,899010,0
2005-10-19,34.491,35.131,34.26,35.089,682780,0
2005-10-20,33.876,35.857,33.876,35.131,1431390,0
2005-10-21,35.214,35.473,34.917,35.285,901235,0
2005-10-24,35.745,36.395,35.745,36.352,563890,0
2005-10-25,36.25,36.307,35.769,35.857,455071,0
2005-10-26,36.028,36.458,35.908,35.941,435390,0
2005-10-27,36.18,36.18,35.599,35.615,564828,0
2005-10-28,35.796,35.965,35.516,35.908,529101,0
2005-10-31,36.199,36.809,36.163,36.674,707497,0
2005-11-01,36.63,36.779,36.486,36.72,505087,0
2005-11-02,37.052,37.392,37.042,37.292,595516,0
2005-11-03,37.478,37.519,37.061,37.16,286863,0
2005-11-04,37.16,37.356,36.674,36.972,276087,0
2005-11-07,37.221,37.402,37.112,37.231,393690,0
2005-11-08,36.908,36.917,36.622,36.665,402244,0
2005-11-09,36.747,36.755,36.25,36.378,653733,0
2005-11-10,36.486,36.523,36.095,36.523,562013,0
2005-11-11,36.657,37.033,36.657,36.966,297991,0
2005-11-14,36.881,37.006,36.711,36.989,180388,0
2005-11-15,37.121,37.138,36.899,37.061,394395,0
2005-11-16,36.863,36.873,36.467,36.684,479435,0
2005-11-17,36.369,36.972,36.171,36.972,632878,0
2005-11-18,36.779,38.262,36.647,38.101,1545832,0
2005-11-21,38.246,38.495,38.016,38.262,394861,0
2005-11-22,38.034,38.537,37.777,38.425,663806,0
2005-11-23,38.341,38.759,38.137,38.521,344495,0
2005-11-25,38.178,38.178,37.94,38.024,185309,0
2005-11-28,38.041,38.288,37.923,38.024,513286,0
2005-11-29,37.914,38.144,37.812,38.144,671887,0
2005-11-30,37.965,38.066,37.267,37.356,680205,0
2005-12-01,37.419,37.606,37.204,37.212,601490,0
2005-12-02,37.212,37.58,37.146,37.536,528278,0
2005-12-05,37.734,37.819,37.16,37.563,895381,0
2005-12-06,37.648,38.137,37.572,37.947,800498,0
2005-12-07,37.845,37.871,37.478,37.657,630891,0
2005-12-08,37.332,37.914,37.249,37.725,899479,0
2005-12-09,37.871,38.066,37.666,37.931,567868,0
2005-12-12,37.983,38.075,37.675,38.007,285694,0
2005-12-13,38.007,38.416,37.794,38.374,345198,0
2005-12-14,38.307,38.393,37.94,38.203,365578,0
2005-12-15,38.221,38.768,38.034,38.137,804952,0
2005-12-16,38.262,38.4,37.896,38.084,522188,0
2005-12-19,38.271,38.409,37.998,38.169,364409,0
2005-12-20,37.871,37.94,37.528,37.675,398847,0
2005-12-21,38.034,38.169,37.836,37.965,536012,0
2005-12-22,38.178,38.298,37.956,38.153,269411,0
2005-12-23,38.62,38.844,38.537,38.612,578764,0
2005-12-27,39.023,39.305,38.734,38.768,398027,0
2005-12-28,39.11,39.314,39.082,39.11,280537,0
2005-12-29,39.032,39.212,38.947,38.963,296823,0
2005-12-30,38.826,38.879,38.468,38.776,408803,0
2006-01-03,39.783,40.612,39.706,40.576,1078343,0
2006-01-04,41.262,42.362,41.182,42.159,934621,0
2006-01-05,42.771,42.789,42.429,42.728,981242,0
2006-01-06,42.728,43.01,42.353,42.95,628783,0
2006-01-09,42.523,42.696,42.132,42.344,1105168,0
2006-01-10,41.772,42.036,41.62,41.917,650804,0
2006-01-11,42.027,42.027,41.583,41.825,775202,0
2006-01-12,41.745,41.745,40.979,41.003,575136,0
2006-01-13,41.523,41.907,41.37,41.745,428717,0
2006-01-17,41.772,41.782,41.038,41.269,482713,0
2006-01-18,41.593,42.678,41.566,42.259,763840,0
2006-01-19,42.687,42.95,42.403,42.728,742285,0
2006-01-20,42.9,42.941,42.122,42.122,701171,0
2006-01-23,42.456,42.499,41.807,42.003,554401,0
2006-01-24,42.054,42.132,41.712,41.951,565881,0
2006-01-25,42.19,42.293,41.917,42.241,588720,0
2006-01-26,42.344,42.377,41.695,41.875,653379,0
2006-01-27,41.807,41.825,41.312,41.413,771332,0
2006-01-30,41.531,42.207,41.531,42.174,415948,0
2006-01-31,41.677,42.113,41.54,41.825,454133,0
2006-02-01,41.695,41.917,41.432,41.663,474747,0
2006-02-02,41.378,41.67,41.234,41.491,462565,0
2006-02-03,41.234,41.712,41.225,41.395,689339,0
2006-02-06,41.173,41.54,41.158,41.327,231930,0
2006-02-07,41.099,41.663,41.082,41.395,378579,0
2006-02-08,41.327,41.474,40.79,41.295,354335,0
2006-02-09,43.982,44.197,43.225,43.538,1982748,0
2006-02-10,44.608,44.708,43.889,44.044,1338267,0
2006-02-13,44.223,44.512,43.848,44.103,737836,0
2006-02-14,44.29,44.999,44.12,44.981,798743,0
2006-02-15,44.879,44.931,44.487,44.7,593521,0
2006-02-16,44.233,44.446,43.991,44.25,777662,0
2006-02-17,44.888,45.443,44.888,45.247,571970,0
2006-02-21,46.262,46.279,44.751,45.076,873592,0
2006-02-22,45.588,45.979,45.504,45.846,463855,0
2006-02-23,45.743,45.783,45.238,45.417,780937,0
2006-02-24,45.521,45.631,45.308,45.417,746034,0
2006-02-27,45.588,46.459,45.588,46.153,346132,0
2006-02-28,45.675,46.127,45.579,45.718,602777,0
2006-03-01,45.595,46.271,45.595,46.059,531207,0
2006-03-02,45.57,45.726,45.085,45.461,727294,0
2006-03-03,45.71,45.71,45.332,45.452,841852,0
2006-03-06,45.588,45.726,45.076,45.195,818774,0
2006-03-07,45.024,45.051,44.471,44.563,688168,0
2006-03-08,44.393,45.265,44.324,45.043,636396,0
2006-03-09,45.365,45.631,45.247,45.35,416883,0
2006-03-10,45.469,46.306,45.469,46.075,613202,0
2006-03-13,45.846,46.367,45.801,45.88,430236,0
2006-03-14,46.041,46.135,45.7,45.92,521368,0
2006-03-15,46.228,46.785,46.092,46.741,409505,0
2006-03-16,47.04,47.661,46.955,47.645,778832,0
2006-03-17,48.747,49.55,48.63,49.379,1172174,0
2006-03-20,49.491,49.491,47.611,47.85,1268106,0
2006-03-21,47.527,47.679,47.115,47.457,583801,0
2006-03-22,48.105,49.021,48.105,48.874,919859,0
2006-03-23,48.85,49.062,48.458,49.021,797103,0
2006-03-24,49.14,49.329,48.865,49.014,442536,0
2006-03-27,48.192,48.54,48.013,48.319,745448,0
2006-03-28,48.416,48.612,48.055,48.14,755054,0
2006-03-29,48.362,48.747,48.236,48.662,646236,0
2006-03-30,48.711,48.874,48.302,48.532,284519,0
2006-03-31,48.311,48.577,48.089,48.302,595048,0
2006-04-03,47.988,48.294,47.782,47.919,796520,0
2006-04-04,48.398,48.719,48.398,48.498,535071,0
2006-04-05,48.703,48.825,47.902,48.319,740294,0
2006-04-06,47.919,48.158,47.415,47.714,417117,0
2006-04-07,47.714,47.74,46.459,46.612,497356,0
2006-04-10,47.04,47.143,46.502,46.586,344612,0
2006-04-11,47.049,47.056,46.109,46.177,289557,0
2006-04-12,46.528,46.621,46.377,46.502,216934,0
2006-04-13,46.603,46.785,46.185,46.571,152039,0
2006-04-17,46.716,47.099,46.127,46.377,299516,0
2006-04-18,46.407,47.26,46.398,47.195,283115,0
2006-04-19,47.278,48.183,47.211,48.149,526992,0
2006-04-20,47.688,48.302,47.611,47.611,486695,0
2006-04-21,47.679,47.766,46.671,46.793,437854,0
2006-04-24,46.681,46.928,46.415,46.716,323524,0
2006-04-25,47.441,47.645,46.537,46.725,306543,0
2006-04-26,47.134,47.294,46.825,46.973,757749,0
2006-04-27,46.955,47.125,46.262,47.014,568340,0
2006-04-28,47.09,47.553,47.064,47.211,601019,0
2006-05-01,47.553,47.707,46.766,46.886,363823,0
2006-05-02,47.107,47.774,47.107,47.652,466547,0
2006-05-03,47.809,48.227,47.774,48.14,602425,0
2006-05-04,48.362,49.302,48.362,49.114,350585,0
2006-05-05,49.338,49.72,48.952,49.644,465260,0
2006-05-08,50.062,50.138,49.763,50.02,367451,0
2006-05-09,50.112,51.386,50.028,50.601,880618,0
2006-05-10,50.283,50.389,49.491,49.592,776019,0
2006-05-11,49.413,49.422,48.311,48.389,561783,0
2006-05-12,48.389,48.834,48.105,48.245,272571,0
2006-05-15,47.235,47.766,47.17,47.501,527227,0
2006-05-16,48.389,48.756,48.245,48.407,802375,0
2006-05-17,47.911,48.407,46.647,46.698,709488,0
2006-05-18,46.442,47.049,46.169,46.177,468307,0
2006-05-19,46.367,46.817,45.948,46.398,598675,0
2006-05-22,44.563,45.539,44.393,45.195,848524,0
2006-05-23,46.211,47.211,46.099,46.384,775669,0
2006-05-24,45.675,46.476,45.426,46.228,779651,0
2006-05-25,46.63,47.26,46.586,46.741,315563,0
2006-05-26,47.561,48.236,47.464,47.723,393337,0
2006-05-30,47.809,47.884,47.064,47.107,315092,0
2006-05-31,47.107,47.603,46.851,47.464,515625,0
2006-06-01,46.902,48.328,46.886,48.278,573610,0
2006-06-02,49.03,49.242,47.801,48.253,328331,0
2006-06-05,49.005,49.14,47.645,47.817,587200,0
2006-06-06,48.407,48.764,47.714,48.201,644830,0
2006-06-07,48.278,48.466,47.578,47.732,405053,0
2006-06-08,46.442,46.886,45.93,46.741,810106,0
2006-06-09,46.902,47.322,46.69,46.851,481073,0
2006-06-12,46.492,46.928,45.87,45.988,385607,0
2006-06-13,45.359,46.006,45.203,45.531,763724,0
2006-06-14,45.359,45.718,45.034,45.29,454483,0
2006-06-15,45.846,46.886,45.758,46.741,445584,0
2006-06-16,46.177,46.367,45.767,45.87,566933,0
2006-06-19,47.211,47.357,46.185,46.459,463739,0
2006-06-20,47.115,47.187,46.245,46.34,305253,0
2006-06-21,46.571,47.285,46.349,47.081,313334,0
2006-06-22,46.332,46.785,45.846,46.63,413957,0
2006-06-23,46.621,47.366,46.358,47.115,359018,0
2006-06-26,47.211,47.536,47.04,47.457,419344,0
2006-06-27,46.997,47.134,46.153,46.34,493724,0
2006-06-28,46.528,46.698,45.939,46.511,531679,0
2006-06-29,46.869,47.774,46.612,47.774,225372,0
2006-06-30,47.884,48.474,47.457,48.294,613553,0
2006-07-03,48.192,48.192,47.536,48.065,372841,0
2006-07-05,47.603,47.842,47.235,47.757,218336,0
2006-07-06,47.679,48.022,47.578,47.809,279367,0
2006-07-07,47.766,47.766,46.433,46.801,570797,0
2006-07-10,46.809,47.961,46.809,47.348,379638,0
2006-07-11,47.211,47.313,46.785,47.022,423445,0
2006-07-12,46.766,46.991,46.663,46.817,443005,0
2006-07-13,46.537,46.603,45.88,46.099,302208,0
2006-07-14,45.7,45.7,45.144,45.452,355153,0
2006-07-17,44.743,44.82,44.242,44.572,493254,0
2006-07-18,44.402,44.591,44.17,44.503,557679,0
2006-07-19,45.034,46.177,45.034,46.144,319898,0
2006-07-20,46.655,46.766,46.032,46.297,668604,0
2006-07-21,45.939,46.237,45.604,46.237,444295,0
2006-07-24,46.555,46.955,46.547,46.936,508603,0
2006-07-25,46.964,47.228,46.621,46.945,631823,0
2006-07-26,48.245,48.319,46.776,47.211,772975,0
2006-07-27,48.031,48.065,46.785,46.92,758565,0
2006-07-28,47.545,47.697,47.187,47.441,703042,0
2006-07-31,47.757,48.031,47.637,47.952,576421,0
2006-08-01,48.167,48.491,47.629,48.302,1461494,0
2006-08-02,48.219,48.337,47.945,48.149,726820,0
2006-08-03,48.065,48.432,47.902,48.227,430236,0
2006-08-04,48.466,48.678,47.578,48.005,394275,0
2006-08-07,48.124,48.236,47.509,47.809,410907,0
2006-08-08,47.945,47.971,47.03,47.278,410675,0
2006-08-09,47.961,48.245,47.278,47.366,601252,0
2006-08-10,47.473,47.629,46.973,47.569,350350,0
2006-08-11,47.203,47.671,47.099,47.251,222205,0
2006-08-14,47.545,48.089,47.294,47.383,363003,0
2006-08-15,48.005,48.253,47.936,48.176,211780,0
2006-08-16,48.21,48.568,48.081,48.441,404937,0
2006-08-17,48.466,48.841,48.466,48.577,398727,0
2006-08-18,48.245,48.285,47.782,48.065,300684,0
2006-08-21,48.532,48.899,48.491,48.54,425316,0
2006-08-22,48.398,48.612,48.245,48.407,233921,0
2006-08-23,48.26,48.441,47.834,47.927,189644,0
2006-08-24,48.201,48.416,47.98,48.04,375067,0
2006-08-25,47.723,47.927,47.269,47.423,340395,0
2006-08-28,47.732,48.167,47.707,47.834,357030,0
2006-08-29,48.149,48.728,47.952,48.449,419112,0
2006-08-30,48.67,48.67,48.065,48.328,389591,0
2006-08-31,48.081,48.362,47.876,48.253,242940,0
2006-09-01,48.586,49.03,48.432,48.764,212719,0
2006-09-05,48.54,49.294,48.398,48.962,368744,0
2006-09-06,48.63,48.865,48.21,48.328,334889,0
2006-09-07,46.579,47.569,46.571,47.203,1471805,0
2006-09-08,47.536,47.637,47.251,47.536,483180,0
2006-09-11,47.195,47.441,46.895,47.228,412314,0
2006-09-12,46.997,48.559,46.997,48.227,455655,0
2006-09-13,47.782,48.764,47.766,48.559,383264,0
2006-09-14,48.149,49.294,48.115,49.215,574665,0
2006-09-15,47.423,47.98,46.424,46.834,1590461,0
2006-09-18,46.279,46.69,45.631,46.05,954884,0
2006-09-19,46.424,46.528,45.504,45.92,709254,0
2006-09-20,46.099,46.467,46.025,46.245,425905,0
2006-09-21,46.185,46.203,45.452,45.905,948561,0
2006-09-22,45.997,46.016,45.317,45.477,749901,0
2006-09-25,45.332,46.177,45.256,46.006,602662,0
2006-09-26,45.452,46.519,45.381,46.407,805304,0
2006-09-27,46.306,47.125,46.306,46.92,722373,0
2006-09-28,46.92,47.383,46.749,47.235,392401,0
2006-09-29,47.049,47.464,46.982,47.049,388772,0
2006-10-02,46.741,47.971,46.741,47.578,446400,0
2006-10-03,46.911,47.809,46.741,46.902,418758,0
2006-10-04,46.834,48.04,46.741,47.945,1156242,0
2006-10-05,47.782,48.319,47.679,48.236,344963,0
2006-10-06,47.817,48.416,47.492,48.098,705737,0
2006-10-09,47.611,48.311,47.331,48.115,540815,0
2006-10-10,46.801,47.611,46.349,47.536,1008299,0
2006-10-11,47.536,48.245,47.483,47.842,567285,0
2006-10-12,47.561,48.073,47.449,47.876,519963,0
2006-10-13,47.518,48.424,47.501,48.046,601252,0
2006-10-16,48.227,48.756,48.149,48.662,630656,0
2006-10-17,48.158,48.354,47.809,48.167,707497,0
2006-10-18,48.167,48.85,48.115,48.8,576655,0
2006-10-19,48.773,49.183,48.711,49.114,317434,0
2006-10-20,49.215,49.285,48.21,48.662,605825,0
2006-10-23,48.818,49.276,48.694,49.114,452844,0
2006-10-24,48.54,48.818,48.294,48.764,451909,0
2006-10-25,48.586,48.791,48.362,48.678,352459,0
2006-10-26,48.694,49.044,47.707,47.809,790431,0
2006-10-27,47.98,48.115,47.348,47.39,485876,0
2006-10-30,47.62,47.774,47.304,47.431,435742,0
2006-10-31,48.065,48.568,48.022,48.549,597742,0
2006-11-01,49.005,49.132,47.652,47.723,611798,0
2006-11-02,47.723,47.834,47.331,47.679,530858,0
2006-11-03,47.98,48.115,47.331,47.374,634288,0
2006-11-06,47.661,48.04,47.629,47.98,352692,0
2006-11-07,48.612,48.728,48.022,48.081,538350,0
2006-11-08,47.867,48.285,47.652,48.031,756460,0
2006-11-09,48.407,48.507,47.457,47.492,670834,0
2006-11-10,47.766,48.26,47.561,48.176,356444,0
2006-11-13,48.219,48.594,48.219,48.416,578296,0
2006-11-14,48.834,49.338,47.457,49.258,342036,0
2006-11-15,49.507,50.062,49.473,49.824,693556,0
2006-11-16,50.138,50.642,50.112,50.37,1173111,0
2006-11-17,50.07,50.096,49.653,49.796,870078,0
2006-11-20,49.678,50.046,48.882,49.079,709018,0
2006-11-21,49.149,49.771,49.114,49.565,1036526,0
2006-11-22,49.524,49.771,49.258,49.533,1176150,0
2006-11-24,50.3,50.821,50.25,50.3,406108,0
2006-11-27,50.25,50.43,49.167,49.294,1377392,0
2006-11-28,49.32,49.967,49.32,49.84,667670,0
2006-11-29,50.217,50.454,49.779,50.087,482830,0
2006-11-30,49.882,50.217,49.687,50.037,629487,0
2006-12-01,50.138,50.471,49.712,50.446,461511,0
2006-12-04,50.028,50.446,49.932,50.224,450146,0
2006-12-05,50.437,50.592,49.763,50.361,660993,0
2006-12-06,49.985,50.112,49.745,49.917,312399,0
2006-12-07,50.199,50.199,49.5,49.557,329031,0
2006-12-08,49.892,49.959,49.345,49.573,513521,0
2006-12-11,49.832,50.574,49.753,50.514,478852,0
2006-12-12,50.813,50.992,50.454,50.899,507429,0
2006-12-13,50.658,50.746,49.932,50.121,462916,0
2006-12-14,50.19,50.454,50.164,50.396,556392,0
2006-12-15,50.309,50.325,49.9,50.173,690159,0
2006-12-18,50.479,50.658,50.334,50.583,653733,0
2006-12-19,50.421,50.89,50.164,50.796,527808,0
2006-12-20,50.642,51.274,50.624,51.087,465964,0
2006-12-21,51.018,51.469,51.018,51.394,619879,0
2006-12-22,51.394,51.419,50.846,51.145,245981,0
2006-12-26,51.052,51.574,50.692,51.521,245164,0
2006-12-27,51.463,51.836,51.386,51.76,234506,0
2006-12-28,51.769,52.079,51.683,51.836,340278,0
2006-12-29,51.82,51.966,51.478,51.478,351058,0
2007-01-03,51.521,51.982,51.01,51.411,443124,0
2007-01-04,51.222,51.769,50.855,51.419,518911,0
2007-01-05,51.137,51.496,50.583,50.592,562132,0
2007-01-08,50.907,51.445,50.882,51.095,700468,0
2007-01-09,51.274,51.649,51.061,51.241,633821,0
2007-01-10,51.692,51.745,51.034,51.351,398143,0
2007-01-11,51.898,52.435,51.898,52.179,565647,0
2007-01-12,51.991,52.545,51.991,52.282,478146,0
2007-01-16,52.118,52.248,51.608,51.957,611798,0
2007-01-17,52.152,52.315,51.836,52.274,560025,0
2007-01-18,52.742,52.769,52.007,52.331,666968,0
2007-01-19,52.461,52.769,52.331,52.682,623276,0
2007-01-22,52.76,52.844,52.118,52.213,781760,0
2007-01-23,52.682,53.032,52.512,52.709,478498,0
2007-01-24,51.939,52.946,51.845,52.933,512115,0
2007-01-25,52.752,53.024,52.221,52.331,414305,0
2007-01-26,52.179,52.478,52.06,52.307,486227,0
2007-01-29,52.152,52.554,52.094,52.331,492085,0
2007-01-30,52.118,52.127,51.709,51.908,384790,0
2007-01-31,51.231,51.745,51.018,51.512,546437,0
2007-02-01,51.566,52.171,51.445,52.103,480372,0
2007-02-02,52.015,52.682,51.949,52.537,639440,0
2007-02-05,51.683,52.051,51.36,51.59,667670,0
2007-02-06,51.939,52.111,51.728,51.803,635109,0
2007-02-07,51.845,51.889,50.642,50.796,1074831,0
2007-02-08,50.258,51.315,50.046,50.624,1251707,0
2007-02-09,50.403,50.617,49.687,50.087,799094,0
2007-02-12,49.55,49.653,49.014,49.312,1025549,0
2007-02-13,50.105,50.19,49.557,50.037,741522,0
2007-02-14,50.805,50.899,50.258,50.379,722999,0
2007-02-15,50.642,50.667,50.046,50.087,623391,0
2007-02-16,50.389,50.558,49.858,50.037,1134689,0
2007-02-20,50.002,50.046,49.312,49.55,1456577,0
2007-02-21,49.149,49.524,48.908,49.294,892452,0
2007-02-22,49.114,49.329,48.952,49.123,532380,0
2007-02-23,48.891,49.601,48.874,49.573,580403,0
2007-02-26,49.704,49.815,49.175,49.32,688839,0
2007-02-27,48.874,49.005,47.383,47.927,1286029,0
2007-02-28,48.407,49.021,48.149,48.67,1214106,0
2007-03-01,48.031,48.747,47.492,48.662,1032068,0
2007-03-02,48.474,48.841,48.337,48.549,1070965,0
2007-03-05,47.757,48.783,47.757,48.407,1090293,0
2007-03-06,49.592,49.678,48.996,49.267,874063,0
2007-03-07,49.422,50.028,49.258,49.507,781174,0
2007-03-08,49.704,50.241,49.542,49.985,501104,0
2007-03-09,50.146,50.25,49.704,49.9,702691,0
2007-03-12,49.653,49.994,49.617,49.9,513404,0
2007-03-13,49.932,50.224,49.132,49.338,1020947,0
2007-03-14,48.834,49.044,48.311,48.952,596098,0
2007-03-15,48.97,49.687,48.97,49.455,631237,0
2007-03-16,49.678,49.737,49.345,49.386,605589,0
2007-03-19,49.85,50.309,49.815,50.121,304668,0
2007-03-20,49.976,50.224,49.729,49.858,594580,0
2007-03-21,49.85,50.275,49.661,50.146,1132700,0
2007-03-22,49.95,50.07,49.608,49.858,994125,0
2007-03-23,49.696,49.917,49.422,49.516,724558,0
2007-03-26,49.67,49.745,49.422,49.627,765711,0
2007-03-27,49.464,49.516,49.149,49.234,482013,0
2007-03-28,49.149,49.557,48.996,49.258,1312734,0
2007-03-29,49.225,49.473,48.952,49.07,629133,0
2007-03-30,48.728,48.918,48.516,48.756,553348,0
2007-04-02,48.899,49.132,48.747,49.005,347191,0
2007-04-03,49.43,49.85,49.386,49.617,338638,0
2007-04-04,49.753,50.011,49.678,49.908,479551,0
2007-04-05,51.222,51.803,51.042,51.087,725300,0
2007-04-09,51.37,51.616,50.821,50.846,474747,0
2007-04-10,51.231,51.333,51.042,51.121,548190,0
2007-04-11,50.933,51.145,50.487,50.907,558853,0
2007-04-12,50.983,51.248,50.737,51.137,261797,0
2007-04-13,51.266,51.299,50.899,51.018,233802,0
2007-04-16,51.779,52.094,51.521,51.745,276675,0
2007-04-17,51.683,51.88,51.574,51.657,275503,0
2007-04-18,51.469,51.649,51.222,51.512,240948,0
2007-04-19,50.855,51.241,50.642,50.966,462565,0
2007-04-20,51.284,51.709,51.018,51.112,579341,0
2007-04-23,51.061,51.36,51.034,51.171,550771,0
2007-04-24,51.59,51.649,51.231,51.351,360307,0
2007-04-25,52.315,52.785,51.898,52.427,855790,0
2007-04-26,50.318,50.454,49.583,50.096,1392268,0
2007-04-27,49.994,50.19,49.627,49.985,599851,0
2007-04-30,49.858,50.421,49.524,49.644,481775,0
2007-05-01,49.644,49.925,48.988,49.455,505028,0
2007-05-02,48.516,49.207,48.516,48.728,799800,0
2007-05-03,48.728,48.825,48.474,48.549,467018,0
2007-05-04,49.192,49.379,48.678,48.857,323060,0
2007-05-07,49.03,49.03,48.568,48.645,534369,0
2007-05-08,47.988,48.449,47.945,48.38,576891,0
2007-05-09,47.971,48.834,47.85,48.662,1159402,0
2007-05-10,48.278,48.474,47.952,48.149,666032,0
2007-05-11,48.158,48.549,48.14,48.424,613322,0
2007-05-14,48.294,48.54,48.201,48.346,1226522,0
2007-05-15,48.319,48.577,48.022,48.055,651859,0
2007-05-16,48.065,48.612,48.065,48.559,392636,0
2007-05-17,48.278,49.014,48.278,48.818,431174,0
2007-05-18,48.337,48.865,48.21,48.791,527346,0
2007-05-21,48.491,48.926,48.458,48.773,864809,0
2007-05-22,48.891,49.687,48.882,49.422,1034654,0
2007-05-23,50.37,50.65,50.011,50.25,681257,0
2007-05-24,50.25,50.318,49.32,49.5,708318,0
2007-05-25,50.112,50.112,49.661,49.787,329031,0
2007-05-29,49.95,50.412,49.858,50.182,696837,0
2007-05-30,49.84,50.412,49.737,50.309,1071670,0
2007-05-31,50.574,51.078,50.522,50.966,2060174,0
2007-06-01,50.737,50.966,50.011,50.217,926537,0
2007-06-04,50.437,50.737,50.173,50.737,553462,0
2007-06-05,50.702,50.821,49.779,50.146,667435,0
2007-06-06,50.079,50.087,49.005,49.2,599616,0
2007-06-07,49.386,49.437,48.398,48.398,429767,0
2007-06-08,48.491,49.149,48.253,49.123,406574,0
2007-06-11,49.014,49.175,48.612,48.962,382446,0
2007-06-12,48.201,48.728,48.089,48.089,627729,0
2007-06-13,48.055,48.8,47.842,48.783,491732,0
2007-06-14,49.014,49.32,48.882,49.005,500633,0
2007-06-15,49.533,49.779,49.413,49.491,430122,0
2007-06-18,49.985,50.062,49.753,49.824,440664,0
2007-06-19,49.635,49.678,49.32,49.413,357147,0
2007-06-20,49.874,50.182,49.507,49.507,720030,0
2007-06-21,49.557,49.771,49.192,49.507,769815,0
2007-06-22,49.437,49.601,48.818,49.062,1083850,0
2007-06-25,49.32,49.32,48.346,48.568,748611,0
2007-06-26,48.988,48.988,48.176,48.398,559438,0
2007-06-27,48.482,48.703,48.105,48.549,751072,0
2007-06-28,48.653,49.175,48.398,48.449,621402,0
2007-06-29,48.719,49.07,48.14,48.549,845481,0
2007-07-02,48.719,49.312,48.637,49.267,578764,0
2007-07-03,49.437,49.491,49.192,49.345,157076,0
2007-07-05,49.729,49.874,49.183,49.422,520550,0
2007-07-06,49.635,50.173,49.473,50.138,598561,0
2007-07-09,50.737,51.087,50.567,50.729,642837,0
2007-07-10,50.729,50.89,50.155,50.283,529333,0
2007-07-11,50.683,50.683,50.232,50.514,396033,0
2007-07-12,50.642,51.087,50.617,50.974,452962,0
2007-07-13,50.72,51.351,50.683,51.257,408685,0
2007-07-16,51.121,51.445,50.549,50.746,499814,0
2007-07-17,50.504,50.966,50.209,50.352,403177,0
2007-07-18,50.343,50.421,49.824,50.25,424381,0
2007-07-19,50.676,50.796,50.19,50.496,270234,0
2007-07-20,50.951,51.018,50.138,50.487,521954,0
2007-07-23,51.121,51.469,50.532,50.729,477447,0
2007-07-24,50.983,51.198,50.658,50.846,801791,0
2007-07-25,50.838,50.958,49.67,50.199,924431,0
2007-07-26,48.285,48.711,46.332,47.661,884959,0
2007-07-27,47.553,48.662,47.278,47.997,950786,0
2007-07-30,48.549,48.645,47.578,48.04,851102,0
2007-07-31,48.577,48.678,47.714,47.747,708083,0
2007-08-01,47.893,48.14,47.115,47.817,799679,0
2007-08-02,48.14,48.269,47.408,47.791,699063,0
2007-08-03,47.952,48.055,46.92,47.049,612734,0
2007-08-06,47.645,47.757,46.936,47.629,649166,0
2007-08-07,46.86,48.311,46.785,47.652,860476,0
2007-08-08,48.346,48.498,47.331,47.817,814323,0
2007-08-09,47.049,47.671,45.595,45.767,997171,0
2007-08-10,46.537,46.537,45.144,46.05,757394,0
2007-08-13,46.698,47.723,46.612,47.509,804952,0
2007-08-14,47.211,47.457,46.442,46.442,404468,0
2007-08-15,46.109,47.056,45.521,45.7,418175,0
2007-08-16,45.417,45.774,43.812,45.247,789257,0
2007-08-17,46.698,46.809,45.734,46.332,494074,0
2007-08-20,46.733,46.997,46.195,46.741,357964,0
2007-08-21,46.161,47.732,46.161,47.134,345430,0
2007-08-22,47.74,47.867,46.982,47.473,334423,0
2007-08-23,47.637,47.809,46.982,47.285,396033,0
2007-08-24,47.842,48.516,47.492,48.319,394275,0
2007-08-27,48.466,48.809,48.26,48.278,364759,0
2007-08-28,48.311,48.54,47.74,47.997,573844,0
2007-08-29,48.458,48.908,48.236,48.841,569748,0
2007-08-30,48.524,49.167,48.441,48.764,365578,0
2007-08-31,49.573,49.753,48.952,48.979,391702,0
2007-09-04,48.719,49.687,48.54,49.644,547374,0
2007-09-05,48.908,49.437,48.594,49.207,471468,0
2007-09-06,49.149,49.55,48.791,49.07,319898,0
2007-09-07,48.278,48.719,47.483,48.073,647406,0
2007-09-10,48.491,48.653,47.697,47.919,362415,0
2007-09-11,48.337,48.466,47.782,48.302,333602,0
2007-09-12,48.115,49.796,48.115,49.617,964373,0
2007-09-13,49.394,50.241,49.087,49.678,742988,0
2007-09-14,49.132,49.917,48.926,49.573,320012,0
2007-09-17,49.062,49.447,48.857,49.192,284053,0
2007-09-18,48.988,50.217,48.662,50.07,531442,0
2007-09-19,50.19,50.601,50.105,50.19,421221,0
2007-09-20,50.291,50.412,49.473,49.67,273627,0
2007-09-21,49.976,50.37,49.85,50.02,194913,0
2007-09-24,49.85,50.087,49.14,49.192,301157,0
2007-09-25,49.394,49.455,48.899,49.097,426842,0
2007-09-26,49.404,49.882,49.294,49.745,455071,0
2007-09-27,50.232,50.309,49.892,50.129,369442,0
2007-09-28,51.061,51.333,50.838,51.01,640493,0
2007-10-01,51.324,51.709,51.154,51.633,410441,0
2007-10-02,51.455,51.931,51.36,51.76,303265,0
2007-10-03,51.709,51.709,50.592,50.907,386077,0
2007-10-04,51.19,51.54,50.711,50.873,255708,0
2007-10-05,52.307,52.599,51.633,52.23,722490,0
2007-10-08,51.915,51.973,51.512,51.736,209084,0
2007-10-09,52.358,52.701,52.258,52.691,387600,0
2007-10-10,52.725,53.186,52.581,53.136,430821,0
2007-10-11,53.53,53.808,52.923,53.468,541283,0
2007-10-12,54.612,54.637,54.143,54.637,682078,0
2007-10-15,55.218,55.314,53.98,54.253,458467,0
2007-10-16,54.432,54.562,53.664,53.903,390178,0
2007-10-17,55.108,55.363,54.083,54.645,933334,0
2007-10-18,54.74,55.296,54.731,55.191,321301,0
2007-10-19,55.314,55.569,54.937,55.013,591534,0
2007-10-22,53.751,53.791,52.266,52.999,750488,0
2007-10-23,53.604,53.776,52.811,53.613,323294,0
2007-10-24,53.554,54.724,53.203,54.579,652445,0
2007-10-25,54.44,55.296,54.313,54.911,457999,0
2007-10-26,54.937,55.108,53.997,54.45,538115,0
2007-10-29,54.791,55.021,54.261,54.493,513286,0
2007-10-30,54.186,54.894,54.013,54.44,440664,0
2007-10-31,54.467,54.467,53.586,53.938,773325,0
2007-11-01,52.718,53.53,52.599,52.725,955356,0
2007-11-02,53.076,53.342,52.385,53.153,567054,0
2007-11-05,53.817,53.817,51.863,52.718,800214,0
2007-11-06,52.76,54.408,52.76,54.177,1117291,0
2007-11-07,53.333,53.784,53.194,53.578,1004432,0
2007-11-08,53.784,54.382,53.571,54.21,1126602,0
2007-11-09,53.093,53.399,52.691,52.718,792068,0
2007-11-12,52.486,52.87,52.088,52.088,521134,0
2007-11-13,52.385,52.427,51.052,52.051,769226,0
2007-11-14,52.827,52.897,52.307,52.718,667878,0
2007-11-15,52.06,52.248,51.061,51.284,692042,0
2007-11-16,51.378,51.386,50.087,50.275,717453,0
2007-11-19,49.72,49.815,48.719,49.464,981646,0
2007-11-20,50.642,51.104,49.858,50.37,672706,0
2007-11-21,49.745,50.155,48.874,49.516,622571,0
2007-11-23,49.097,49.753,49.097,49.507,304786,0
2007-11-26,50.224,50.241,48.21,48.21,1016149,0
2007-11-27,48.711,48.711,47.431,47.876,1052460,0
2007-11-28,48.559,49.379,47.723,49.087,1045328,0
2007-11-29,49.014,49.787,48.926,49.67,610035,0
2007-11-30,49.858,50.155,49.565,49.858,1126368,0
2007-12-03,49.874,49.874,49.132,49.175,701978,0
2007-12-04,48.466,48.747,48.124,48.328,1296217,0
2007-12-05,48.398,48.703,47.791,47.98,1168109,0
2007-12-06,48.192,48.719,47.801,48.678,1173580,0
2007-12-07,49.242,49.242,48.532,48.719,833533,0
2007-12-10,48.908,49.386,48.908,49.123,369330,0
2007-12-11,49.114,49.329,48.424,48.918,1183631,0
2007-12-12,49.005,49.394,48.54,48.962,873477,0
2007-12-13,47.936,48.398,47.399,48.227,982415,0
2007-12-14,46.809,47.251,46.306,46.707,1096734,0
2007-12-17,46.099,46.271,45.758,45.92,1046950,0
2007-12-18,46.537,46.564,44.879,45.374,1338619,0
2007-12-19,45.127,45.718,44.94,45.71,776841,0
2007-12-20,45.809,45.997,45.043,45.718,772155,0
2007-12-21,45.595,46.099,45.426,46.099,560025,0
2007-12-24,46.099,46.555,45.579,45.988,251138,0
2007-12-26,45.846,46.083,45.29,45.631,449099,0
2007-12-27,45.595,45.595,44.82,44.964,441953,0
2007-12-28,45.988,46.118,45.417,45.752,685943,0
2007-12-31,45.461,45.531,44.914,44.999,482168,0
2008-01-02,45.553,45.613,44.357,44.581,977845,0
2008-01-03,44.563,44.563,43.592,43.702,811041,0
2008-01-04,42.913,42.95,42.214,42.285,846069,0
2008-01-07,42.464,42.464,41.508,41.951,1145347,0
2008-01-08,41.046,41.54,40.474,40.603,1534707,0
2008-01-09,39.912,40.979,39.834,40.902,1056091,0
2008-01-10,40.688,40.893,39.828,40.39,2050337,0
2008-01-11,39.801,40.542,39.561,40.039,1199095,0
2008-01-14,40.714,41.123,40.415,41.099,611798,0
2008-01-15,40.433,40.646,39.698,39.954,894914,0
2008-01-16,40.007,40.295,39.383,39.739,436681,0
2008-01-17,39.809,40.406,39.101,39.237,535191,0
2008-01-18,39.45,39.885,38.808,39.059,913336,0
2008-01-22,38.383,39.408,37.923,39.212,915762,0
2008-01-23,37.683,40.824,37.563,40.705,999042,0
2008-01-24,40.55,41.602,40.124,40.509,966949,0
2008-01-25,40.526,41.038,40.177,40.559,854812,0
2008-01-28,41.073,41.508,40.186,41.508,596919,0
2008-01-29,41.892,42.344,41.182,41.515,698652,0
2008-01-30,40.55,41.54,40.132,40.885,964373,0
2008-01-31,41.295,43.726,41.244,42.866,2621134,0
2008-02-01,43.64,44.693,43.557,44.684,1673366,0
2008-02-04,45.531,45.531,44.845,45.076,1009512,0
2008-02-05,43.377,44.494,42.986,43.037,679268,0
2008-02-06,42.78,43.702,42.582,42.968,748833,0
2008-02-07,42.815,43.71,42.687,43.334,532553,0
2008-02-08,42.625,43.413,42.557,42.875,552623,0
2008-02-11,42.922,43.889,42.464,43.787,535701,0
2008-02-12,43.584,44.708,43.505,44.161,735376,0
2008-02-13,44.922,45.461,44.393,45.153,468041,0
2008-02-14,45.939,45.939,44.29,44.725,593655,0
2008-02-15,45.496,45.496,44.761,45.359,473918,0
2008-02-19,45.332,45.579,43.864,44.111,527477,0
2008-02-20,43.667,44.446,43.667,44.298,652733,0
2008-02-21,44.803,44.803,43.396,43.625,592638,0
2008-02-22,43.667,44.17,43.155,44.17,429590,0
2008-02-25,44.429,44.829,43.991,44.829,542977,0
2008-02-26,44.999,45.477,44.785,45.341,864461,0
2008-02-27,45.4,45.88,45.186,45.434,345997,0
2008-02-28,45.561,45.71,44.178,44.25,625595,0
2008-02-29,43.64,43.94,42.482,42.6,807253,0
2008-03-03,43.359,43.538,42.875,43.538,551146,0
2008-03-04,42.815,42.978,42.018,42.696,637365,0
2008-03-05,42.687,43.146,41.704,42.174,872938,0
2008-03-06,41.907,42.122,41.508,41.791,500880,0
2008-03-07,41.628,42.473,41.575,41.848,469577,0
2008-03-10,41.695,41.772,40.424,40.5,588854,0
2008-03-11,41.208,41.638,40.893,41.583,899296,0
2008-03-12,41.655,42.591,41.37,42.141,713005,0
2008-03-13,41.943,43.334,41.791,43.309,780137,0
2008-03-14,43.488,43.584,42.446,42.959,779646,0
2008-03-17,41.799,43.515,41.754,42.875,1246900,0
2008-03-18,42.618,42.866,41.943,42.762,947483,0
2008-03-19,41.865,42.687,41.638,41.638,742365,0
2008-03-20,41.655,42.687,41.244,42.523,371877,0
2008-03-24,42.9,43.754,42.541,43.453,609379,0
2008-03-25,43.848,44.095,43.505,43.778,476159,0
2008-03-26,43.592,43.592,42.84,43.233,502102,0
2008-03-27,43.241,43.488,42.541,43.11,893155,0
2008-03-28,43.3,43.359,42.214,42.386,628847,0
2008-03-31,42.866,43.07,42.482,42.857,859703,0
2008-04-01,42.875,44.144,42.66,44.054,995143,0
2008-04-02,44.009,44.393,43.599,43.974,644443,0
2008-04-03,43.422,43.584,43.173,43.396,460107,0
2008-04-04,43.273,44.135,42.993,43.965,494380,0
2008-04-07,44.054,44.07,43.422,43.633,293534,0
2008-04-08,43.471,43.906,43.387,43.719,433569,0
2008-04-09,43.625,43.625,43.028,43.208,546755,0
2008-04-10,43.325,43.693,43.07,43.522,475064,0
2008-04-11,43.087,43.291,42.687,42.687,540792,0
2008-04-14,42.866,43.413,42.573,42.618,690562,0
2008-04-15,42.913,43.01,42.541,42.9,699376,0
2008-04-16,43.11,43.803,42.831,43.796,818686,0
2008-04-17,43.547,44.367,43.25,44.223,491078,0
2008-04-18,44.268,45.374,44.103,45.051,792171,0
2008-04-21,45.024,46.22,45.024,46.032,897530,0
2008-04-22,47.893,49.678,47.652,48.979,1769257,0
2008-04-23,48.908,48.996,47.652,48.253,1242247,0
2008-04-24,48.328,49.85,48.158,49.55,1489446,0
2008-04-25,49.516,50.617,49.437,50.471,1236529,0
2008-04-28,50.779,52.111,50.642,51.248,1373850,0
2008-04-29,50.762,51.163,50.487,51.129,1497592,0
2008-04-30,51.284,52.803,50.882,52.282,1055642,0
2008-05-01,52.545,53.468,51.674,52.691,1380928,0
2008-05-02,52.299,52.665,51.608,52.079,1148044,0
2008-05-05,51.828,51.915,51.215,51.557,631714,0
2008-05-06,50.966,51.574,50.496,50.89,1000644,0
2008-05-07,49.866,50.771,49.729,50.258,1028800,0
2008-05-08,49.9,50.283,49.533,49.942,792977,0
2008-05-09,49.729,50.275,49.557,50.037,531105,0
2008-05-12,50.173,50.532,49.824,50.396,540288,0
2008-05-13,50.291,50.43,49.84,50.224,561533,0
2008-05-14,49.85,51.463,49.85,50.942,847381,0
2008-05-15,50.966,51.486,50.966,51.241,660324,0
2008-05-16,50.992,51.01,49.994,50.471,465933,0
2008-05-19,50.07,51.121,50.053,50.471,440277,0
2008-05-20,50.079,50.129,49.43,49.533,628634,0
2008-05-21,49.14,49.507,48.389,48.424,445221,0
2008-05-22,48.756,49.167,48.524,48.703,363043,0
2008-05-23,48.26,48.432,47.62,47.893,433741,0
2008-05-27,47.629,47.825,46.955,47.483,525723,0
2008-05-28,47.228,47.331,46.982,47.115,469099,0
2008-05-29,46.801,47.294,46.571,46.843,636588,0
2008-05-30,46.817,46.869,46.332,46.671,515445,0
2008-06-02,45.658,46.681,45.658,46.579,855837,0
2008-06-03,46.415,46.564,45.92,46.153,903329,0
2008-06-04,46.177,46.177,45.477,45.71,720596,0
2008-06-05,46.066,46.663,45.854,46.603,591055,0
2008-06-06,46.586,47.178,45.604,45.604,673245,0
2008-06-09,45.359,46.016,45.272,45.639,787807,0
2008-06-10,44.922,46.092,44.888,45.854,863595,0
2008-06-11,45.203,45.409,44.242,44.242,943761,0
2008-06-12,44.25,45.972,44.242,45.588,1125341,0
2008-06-13,45.068,45.682,45.016,45.461,1051596,0
2008-06-16,46.006,46.603,45.752,46.313,737714,0
2008-06-17,46.349,46.511,45.256,45.391,1154314,0
2008-06-18,44.964,45.008,43.906,43.965,1126989,0
2008-06-19,43.453,44.931,43.325,44.812,971644,0
2008-06-20,44.563,44.65,43.093,43.396,1334007,0
2008-06-23,43.291,44.197,43.146,43.405,856672,0
2008-06-24,41.848,42.412,41.611,41.638,1465420,0
2008-06-25,41.754,42.968,41.663,41.892,1330126,0
2008-06-26,41.319,41.782,40.38,40.509,1675019,0
2008-06-27,40.8,41.269,40.236,40.406,3076638,0
2008-06-30,40.449,40.722,39.655,39.801,1170647,0
2008-07-01,39.101,39.596,38.357,39.272,1653127,0
2008-07-02,40.21,40.252,38.572,38.596,1132890,0
2008-07-03,39.185,39.272,38.776,38.887,753422,0
2008-07-07,39.29,39.29,36.794,37.283,1878557,0
2008-07-08,37.332,38.11,37.024,37.99,1842830,0
2008-07-09,38.246,38.253,37.419,37.462,1191902,0
2008-07-10,37.94,37.998,36.997,37.24,1076247,0
2008-07-11,37.138,37.168,35.327,35.992,2261905,0
2008-07-14,38.05,38.101,35.737,35.992,1896928,0
2008-07-15,35.949,36.693,34.677,36.477,2532165,0
2008-07-16,36.413,37.496,35.695,37.496,1350586,0
2008-07-17,38.101,40.149,37.923,40.082,1836457,0
2008-07-18,39.767,39.988,38.612,39.074,788026,0
2008-07-21,38.357,39.272,38.246,38.997,795221,0
2008-07-22,36.18,36.273,32.108,33.492,5112355,0
2008-07-23,34.003,34.344,33.499,34.021,3259105,0
2008-07-24,33.925,33.96,32.073,32.235,1739175,0
2008-07-25,32.458,32.51,31.725,32.09,2087219,0
2008-07-28,31.699,32.117,31.324,31.529,1368629,0
2008-07-29,31.75,32.818,31.656,32.74,2278024,0
2008-07-30,33.186,34.157,32.953,33.745,2504671,0
2008-07-31,34.174,34.174,33.08,33.329,2194741,0
2008-08-01,32.74,33.209,32.348,32.663,1738803,0
2008-08-04,33.294,33.294,31.817,32.269,1326058,0
2008-08-05,33.125,33.833,32.962,33.713,1277842,0
2008-08-06,34.532,34.532,33.277,33.551,2252599,0
2008-08-07,33.234,33.312,32.595,32.722,1441651,0
2008-08-08,32.731,34.064,32.671,33.824,1222218,0
2008-08-11,35.071,35.258,33.705,35.079,1566142,0
2008-08-12,35.729,35.874,35.122,35.714,1351628,0
2008-08-13,35.354,35.354,34.567,34.892,1578959,0
2008-08-14,34.687,35.473,34.474,34.943,951258,0
2008-08-15,34.84,35.131,34.559,34.696,1138603,0
2008-08-18,35.062,35.089,34.388,34.72,733645,0
2008-08-19,34.448,34.491,33.373,33.499,1059664,0
2008-08-20,33.628,33.868,33.089,33.441,666719,0
2008-08-21,33.687,33.687,32.458,33.089,1061651,0
2008-08-22,32.971,33.294,32.783,33.006,859868,0
2008-08-25,33.159,33.764,33.15,33.601,729868,0
2008-08-26,33.234,33.654,32.671,32.919,786236,0
2008-08-27,32.697,32.783,32.296,32.475,816421,0
2008-08-28,32.269,32.927,32.169,32.852,931747,0
2008-08-29,32.697,32.892,32.366,32.775,671020,0
2008-09-02,33.226,33.654,32.527,32.808,798996,0
2008-09-03,33.006,33.772,32.868,33.27,1088714,0
2008-09-04,32.988,33.234,32.399,32.51,665877,0
2008-09-05,32.16,32.74,32.16,32.501,867900,0
2008-09-08,32.883,33.177,32.134,32.868,699940,0
2008-09-09,31.955,33.347,31.886,32.561,1208545,0
2008-09-10,32.791,33.209,32.587,32.74,859065,0
2008-09-11,31.512,32.073,31.391,32.007,1915753,0
2008-09-12,31.981,32.117,31.537,31.767,1295541,0
2008-09-15,30.973,31.119,30.497,30.641,1121543,0
2008-09-16,30.383,30.511,29.861,30.471,1689221,0
2008-09-17,30.137,30.562,28.778,30.283,2147344,0
2008-09-18,30.588,33.816,30.326,32.981,2200324,0
2008-09-19,33.637,34.328,32.339,33.32,2004596,0
2008-09-22,33.356,33.356,31.62,31.707,949832,0
2008-09-23,31.758,31.758,30.113,30.82,1256427,0
2008-09-24,30.964,31.261,30.453,30.666,1092084,0
2008-09-25,30.69,31.8,30.434,31.522,1229574,0
2008-09-26,30.326,31.163,30.137,30.912,630877,0
2008-09-29,29.811,30.256,28.37,29.009,1440212,0
2008-09-30,29.127,29.162,28.087,28.813,716412,0
2008-10-01,27.405,28.335,27.405,27.899,1175476,0
2008-10-02,27.156,27.488,25.952,26.064,1132037,0
2008-10-03,25.671,26.609,25.671,25.756,1265912,0
2008-10-06,25.294,25.5,24.025,25.033,1295883,0
2008-10-07,24.716,25.491,24.116,24.204,952317,0
2008-10-08,24.578,24.708,22.314,22.359,2476126,0
2008-10-09,23.689,23.895,20.035,20.035,2966514,0
2008-10-10,20.344,20.344,18.124,18.781,3455892,0
2008-10-13,20.071,21.156,20,21.01,1331407,0
2008-10-14,21.598,21.762,21.207,21.344,2302053,0
2008-10-15,20.781,21.641,19.909,19.927,2042700,0
2008-10-16,20.08,20.49,18.746,20.344,1401335,0
2008-10-17,20.062,20.839,19.593,19.712,1542640,0
2008-10-20,19.352,20.31,19.182,20.287,999110,0
2008-10-21,18.457,19.883,18.448,19.405,1870461,0
2008-10-22,19.26,19.611,18.713,19.08,2468242,0
2008-10-23,19.329,19.405,18.167,19.124,2385260,0
2008-10-24,17.519,18.262,17.51,17.8,1122639,0
2008-10-27,16.879,17.449,16.716,16.81,1173151,0
2008-10-28,17.313,18.099,16.733,18.022,1201533,0
2008-10-29,18.175,18.262,17.067,17.596,1707176,0
2008-10-30,17.988,18.237,17.245,17.519,808779,0
2008-10-31,17.69,18.338,17.27,18.237,905905,0
2008-11-03,18.388,18.595,18.142,18.525,885597,0
2008-11-04,18.781,19.72,18.484,19.678,1421237,0
2008-11-05,19.729,19.729,19.244,19.312,1344994,0
2008-11-06,19.584,19.584,17.69,17.731,1212636,0
2008-11-07,18.352,18.433,17.69,18.278,809543,0
2008-11-10,18.628,18.774,17.057,17.252,1393627,0
2008-11-11,17.134,17.151,16.11,16.334,1022767,0
2008-11-12,16.032,16.236,15.469,15.624,1188546,0
2008-11-13,16.093,17.015,15.205,16.998,1273329,0
2008-11-14,16.561,16.708,15.641,15.956,921080,0
2008-11-17,15.682,15.743,14.615,14.667,800640,0
2008-11-18,14.793,15.205,14.094,14.444,1854735,0
2008-11-19,14.281,14.281,13.214,13.214,1767965,0
2008-11-20,13.523,14.011,12.757,12.908,2142982,0
2008-11-21,13.131,13.131,12.37,13.018,1468849,0
2008-11-24,13.232,14.531,13.114,14.352,862778,0
2008-11-25,14.531,14.811,14.181,14.693,1319038,0
2008-11-26,14.257,16.006,14.094,16.006,1256419,0
2008-11-28,16.067,16.334,15.777,16.298,557540,0
2008-12-01,15.454,16.528,14.82,14.864,1416547,0
2008-12-02,15.213,16.154,15.061,16.119,1095582,0
2008-12-03,15.7,16.64,15.367,16.452,1264913,0
2008-12-04,15.879,16.887,15.736,16.648,1719891,0
2008-12-05,16.57,17.587,15.905,17.543,1469010,0
2008-12-08,18.313,19.97,18.107,19.635,1322874,0
2008-12-09,18.968,19.729,18.867,19.19,2111914,0
2008-12-10,19.79,20.018,19.021,19.575,1154046,0
2008-12-11,19.303,19.49,17.971,18.183,1634566,0
2008-12-12,17.074,18.388,16.461,18.209,1845753,0
2008-12-15,18.209,18.407,17.391,17.792,1745259,0
2008-12-16,18.022,18.116,17.365,18.013,1516790,0
2008-12-17,17.944,18.595,17.731,18.517,909805,0
2008-12-18,18.142,18.517,17.68,17.859,1619666,0
2008-12-19,18.219,18.517,17.69,17.988,1065758,0
2008-12-22,17.935,18.159,17.151,17.543,946798,0
2008-12-23,17.859,18.091,17.074,17.287,651731,0
2008-12-24,17.501,17.501,16.954,17.236,237373,0
2008-12-26,17.484,17.784,17.125,17.671,759862,0
2008-12-29,18.133,18.133,17.16,17.528,1165701,0
2008-12-30,17.528,17.944,17.373,17.944,638824,0
2008-12-31,17.792,18.54,17.654,18.323,645719,0
2009-01-02,18.525,19.173,18.323,19.107,645799,0
2009-01-05,19.107,19.336,18.425,18.977,1076937,0
2009-01-06,19.352,19.602,18.876,19.432,1007890,0
2009-01-07,19.089,19.448,18.816,18.995,981232,0
2009-01-08,18.876,20.01,18.475,19.901,972054,0
2009-01-09,20.148,20.148,19.209,19.378,967759,0
2009-01-12,18.697,18.721,17.886,18.116,714136,0
2009-01-13,17.493,17.953,17.331,17.62,726804,0
2009-01-14,16.845,17.278,16.684,16.887,871406,0
2009-01-15,16.675,17.227,16.185,17.048,776118,0
2009-01-16,17.006,17.296,16.067,16.675,1004205,0
2009-01-20,15.709,16.11,14.981,15.035,963049,0
2009-01-21,15.321,15.477,14.784,15.419,812099,0
2009-01-22,15.104,15.265,14.591,14.925,725258,0
2009-01-23,14.495,15.376,14.352,15.052,684563,0
2009-01-26,15.069,15.786,14.925,15.16,614298,0
2009-01-27,14.981,15.948,14.981,15.615,1126563,0
2009-01-28,16.084,17.032,16.015,16.452,1691562,0
2009-01-29,16.381,16.648,15.794,16.334,1653660,0
2009-01-30,16.793,16.903,15.547,15.7,3219037,0
2009-02-02,15.879,16.577,15.384,16.255,2059334,0
2009-02-03,16.093,16.119,15.119,15.349,2587018,0
2009-02-04,16.138,16.903,15.758,15.905,3355321,0
2009-02-05,15.989,16.495,15.615,16.202,1508312,0
2009-02-06,17.252,17.904,16.766,17.425,2121030,0
2009-02-09,18.191,18.27,17.638,17.98,1129893,0
2009-02-10,17.833,18.254,16.749,16.919,938292,0
2009-02-11,17.015,17.236,16.612,17.032,1028405,0
2009-02-12,16.684,17.041,16.504,17.023,1465535,0
2009-02-13,16.963,17.186,16.775,16.989,1103157,0
2009-02-17,16.032,16.16,15.726,15.758,1161661,0
2009-02-18,15.298,15.648,14.899,15.512,3201525,0
2009-02-19,15.75,15.836,14.461,14.504,1588936,0
2009-02-20,14.24,14.247,13.633,13.924,1998302,0
2009-02-23,13.984,13.984,13.149,13.182,1701420,0
2009-02-24,13.044,14.119,13.018,13.943,1384137,0
2009-02-25,13.624,13.873,13.284,13.337,1139791,0
2009-02-26,13.507,13.574,12.953,13.026,1205850,0
2009-02-27,12.805,13.026,12.634,12.702,997306,0
2009-03-02,12.313,12.353,11.552,11.609,1008758,0
2009-03-03,12.055,12.097,11.364,11.465,1508189,0
2009-03-04,11.885,12.134,11.766,11.849,1009666,0
2009-03-05,11.585,11.643,10.868,10.944,1693950,0
2009-03-06,11.388,11.388,10.245,10.526,1275299,0
2009-03-09,10.51,11.106,10.475,10.672,1687799,0
2009-03-10,11.269,11.552,11.184,11.413,1115066,0
2009-03-11,11.977,12.504,11.805,12.225,1748049,0
2009-03-12,12.423,12.986,12.142,12.979,1418708,0
2009-03-13,13.149,13.592,13.087,13.531,1154513,0
2009-03-16,13.694,14.045,13.149,13.574,1714741,0
2009-03-17,13.642,13.764,13.149,13.764,1053179,0
2009-03-18,13.771,14.709,13.659,14.504,1387676,0
2009-03-19,15.537,15.709,15.127,15.249,2144627,0
2009-03-20,15.134,15.152,14.085,14.325,1516979,0
2009-03-23,14.352,15.571,14.265,15.554,2274751,0
2009-03-24,15.187,15.914,13.454,13.659,1351580,0
2009-03-25,13.897,13.924,13.523,13.71,18378514,0
2009-03-26,14.216,14.641,13.897,14.632,4964389,0
2009-03-27,14.667,15.87,14.486,15.743,6304839,0
2009-03-30,15.119,15.547,14.598,15.367,3137327,0
2009-03-31,15.7,15.998,15.119,15.853,2246281,0
2009-04-01,15.598,16.365,15.401,16.298,2257209,0
2009-04-02,17.382,19.763,17.227,18.448,5656744,0
2009-04-03,18.2,19.635,18.2,19.593,2178015,0
2009-04-06,19.235,19.329,18.448,19.235,2111101,0
2009-04-07,18.37,18.672,17.988,18.227,2234198,0
2009-04-08,18.407,18.834,18.278,18.705,1823174,0
2009-04-09,19.781,21.557,19.44,20.83,3432772,0
2009-04-13,19.516,20.027,19.165,19.883,1372843,0
2009-04-14,19.857,20.214,19.602,19.953,1353513,0
2009-04-15,18.901,19.84,18.876,19.549,1712823,0
2009-04-16,20.071,20.83,19.483,20.727,2053330,0
2009-04-17,20.857,21.589,20.687,21.479,1272655,0
2009-04-20,20.189,20.361,19.286,19.414,1538346,0
2009-04-21,18.379,20.156,17.731,20.089,2241447,0
2009-04-22,19.865,20.881,19.781,20.08,2953958,0
2009-04-23,20.866,21.01,20.214,20.429,2465232,0
2009-04-24,20.967,22.163,20.83,22,2143529,0
2009-04-27,21.461,21.668,20.49,20.687,1532651,0
2009-04-28,19.976,20.31,19.763,20.01,1585560,0
2009-04-29,19.962,21.095,19.901,20.626,1689561,0
2009-04-30,21.207,21.711,20.967,21.06,2162316,0
2009-05-01,20.874,21.156,20.429,20.881,788676,0
2009-05-04,20.915,22.503,20.915,22.503,1401636,0
2009-05-05,22.126,22.215,21.446,21.906,1959572,0
2009-05-06,22.494,22.608,21.394,22.103,1169586,0
2009-05-07,22.206,22.494,20.687,20.924,2193167,0
2009-05-08,20.924,21.318,20.14,21.224,2981274,0
2009-05-11,20.507,21.334,20.361,20.906,1481137,0
2009-05-12,20.906,21.283,20.08,20.839,2387410,0
2009-05-13,20.035,20.098,18.901,19.19,2095532,0
2009-05-14,19.814,20.915,19.72,20.259,2439047,0
2009-05-15,20.71,20.976,19.875,20.054,1494674,0
2009-05-18,20.66,21.394,20.304,21.378,1578084,0
2009-05-19,21.753,22.305,21.589,21.82,1685402,0
2009-05-20,22.144,22.367,20.83,20.898,1491461,0
2009-05-21,20.933,21.344,20.49,21.095,1441986,0
2009-05-22,21.898,22.206,21.326,21.402,1148668,0
2009-05-26,21.362,23.068,21.344,22.982,2097260,0
2009-05-27,22.297,22.547,21.257,21.641,2484240,0
2009-05-28,22.323,22.608,21.378,22.314,2419773,0
2009-05-29,23.152,23.767,22.93,23.716,2771699,0
2009-06-01,24.236,24.971,24.189,24.773,2257885,0
2009-06-02,24.665,24.809,24.017,24.407,1982693,0
2009-06-03,24.196,24.285,23.682,24.204,1711418,0
2009-06-04,24.51,25.106,24.313,24.979,1523162,0
2009-06-05,25.239,25.696,24.708,25.321,1763971,0
2009-06-08,25.024,25.56,24.492,25.279,1375530,0
2009-06-09,25.491,25.96,25.239,25.927,1541964,0
2009-06-10,26.508,27.676,26.387,26.84,2080801,0
2009-06-11,25.833,26.227,25.39,26.055,1744832,0
2009-06-12,26.055,26.064,25.167,25.517,901913,0
2009-06-15,24.919,24.919,24.106,24.277,1028862,0
2009-06-16,24.246,24.927,24.125,24.7,1889465,0
2009-06-17,24.058,24.162,22.991,23.528,1910123,0
2009-06-18,22.973,23.24,22.529,23.076,1710417,0
2009-06-19,23.511,23.519,23.017,23.366,1252288,0
2009-06-22,22.7,22.982,22.395,22.538,1060088,0
2009-06-23,22.897,23.025,22.367,22.709,955522,0
2009-06-24,23.426,24.058,23.152,23.409,1338940,0
2009-06-25,23.068,24.424,22.991,24.295,2076740,0
2009-06-26,24.604,24.637,24.025,24.143,1440535,0
2009-06-29,24.484,24.996,24.058,24.835,1696791,0
2009-06-30,24.827,24.844,23.855,24.56,1112529,0
2009-07-01,25.311,25.654,25.122,25.246,2081231,0
2009-07-02,24.708,24.708,23.855,24.204,1996929,0
2009-07-06,23.918,24.204,23.203,23.332,1308092,0
2009-07-07,23.316,23.444,22.599,22.709,1428046,0
2009-07-08,22.957,23.068,22.35,22.778,1265188,0
2009-07-09,23.812,23.902,23.28,23.409,1743879,0
2009-07-10,23.298,23.707,23.231,23.391,1074663,0
2009-07-13,23.486,23.65,23.068,23.478,1446571,0
2009-07-14,23.65,23.74,23.196,23.614,1588845,0
2009-07-15,24.586,25.015,24.475,24.546,1761102,0
2009-07-16,25.5,25.662,25.122,25.517,1998733,0
2009-07-17,25.892,25.892,25.311,25.517,959679,0
2009-07-20,26.406,26.576,25.944,26.431,2103627,0
2009-07-21,28.77,28.821,26.977,27.755,4678009,0
2009-07-22,27.432,27.702,26.936,27.702,1958652,0
2009-07-23,28.14,29.027,28.068,28.411,2159963,0
2009-07-24,28.301,29.078,28.199,28.976,1205474,0
2009-07-27,28.42,29.198,28.42,28.991,931109,0
2009-07-28,28.231,28.915,27.961,28.865,1142557,0
2009-07-29,28.335,28.641,27.953,28.239,1306488,0
2009-07-30,28.805,29.726,28.558,29.538,1136916,0
2009-07-31,29.898,30.86,29.796,30.571,1165761,0
2009-08-03,31.647,31.758,31.082,31.27,1125416,0
2009-08-04,31.016,31.476,30.511,31.27,793290,0
2009-08-05,30.956,31.1,29.924,30.162,1379477,0
2009-08-06,30.48,30.504,29.395,29.726,1404734,0
2009-08-07,29.861,30.309,29.437,30.137,1365877,0
2009-08-10,29.787,29.787,28.847,29.232,941188,0
2009-08-11,28.915,28.915,27.693,27.838,1111636,0
2009-08-12,28.532,29.259,28.207,29.009,1546527,0
2009-08-13,29.852,30.357,28.924,29.027,1929092,0
2009-08-14,29.267,29.267,28.343,28.488,1158375,0
2009-08-17,27.773,27.97,27.131,27.199,914084,0
2009-08-18,27.738,27.944,27.48,27.685,1989011,0
2009-08-19,27.549,28.353,27.413,28.207,1482734,0
2009-08-20,28.488,28.617,28.132,28.247,1139849,0
2009-08-21,29.259,29.332,28.019,28.343,1445612,0
2009-08-24,29.154,29.306,27.747,28.105,2257181,0
2009-08-25,28.353,28.574,27.813,28.059,1287810,0
2009-08-26,27.917,28.199,27.225,27.447,1028825,0
2009-08-27,27.799,27.976,27.099,27.838,902943,0
2009-08-28,28.463,28.627,27.148,27.319,1411049,0
2009-08-31,27.908,28.132,27.073,27.378,2330124,0
2009-09-01,27.693,27.872,26.387,26.55,1805015,0
2009-09-02,26.559,26.559,26.005,26.09,1092019,0
2009-09-03,26.84,26.959,26.346,26.491,1664316,0
2009-09-04,26.919,27.199,26.355,27.172,1264949,0
2009-09-08,28.514,28.908,27.799,28.068,1988236,0
2009-09-09,28.88,29.787,28.608,29.111,3058296,0
2009-09-10,29.453,29.608,29.162,29.437,1457485,0
2009-09-11,29.461,29.486,28.676,29.127,1219404,0
2009-09-14,29.045,29.941,28.915,29.682,2441836,0
2009-09-15,30.365,30.425,30,30.22,1517751,0
2009-09-16,30.837,31.261,30.425,31.211,1924251,0
2009-09-17,30.948,31.343,30.113,30.434,1955452,0
2009-09-18,30.69,30.93,30.023,30.096,1718136,0
2009-09-21,30.077,30.374,29.78,29.949,2022282,0
2009-09-22,30.504,30.681,30.12,30.301,1076051,0
2009-09-23,30.708,30.749,30.077,30.128,1765251,0
2009-09-24,30.309,30.357,29.386,29.6,1060835,0
2009-09-25,29.154,29.404,28.318,28.497,1025082,0
2009-09-28,28.463,29.412,28.214,29.053,766045,0
2009-09-29,29.282,29.493,28.335,28.991,1156234,0
2009-09-30,29.207,29.267,28.156,28.685,823337,0
2009-10-01,28.436,28.463,27.225,27.447,1085786,0
2009-10-02,27.081,27.319,26.491,26.534,1240476,0
2009-10-05,26.885,27.073,26.609,26.977,1789063,0
2009-10-06,27.667,28.599,27.603,28.362,1626975,0
2009-10-07,28.428,28.787,28.353,28.745,979334,0
2009-10-08,29.118,29.949,29.118,29.631,1027124,0
2009-10-09,29.745,29.889,29.282,29.52,2720505,0
2009-10-12,29.924,29.966,29.566,29.871,634329,0
2009-10-13,29.547,29.657,29.078,29.395,782292,0
2009-10-14,30.425,30.86,30.357,30.632,1300064,0
2009-10-15,31.228,31.673,31.18,31.307,2190349,0
2009-10-16,31.333,31.333,30.65,30.804,1223344,0
2009-10-19,31.399,32.219,31.279,31.878,1304993,0
2009-10-20,31.973,31.973,30.497,31.529,2012183,0
2009-10-21,31.673,32.603,31.367,31.449,1889525,0
2009-10-22,31.563,31.902,31.27,31.673,1591597,0
2009-10-23,32.26,32.603,31.647,31.836,1353745,0
2009-10-26,32.44,32.629,31.039,31.195,1063834,0
2009-10-27,31.211,31.333,29.983,30.162,1118907,0
2009-10-28,29.631,29.682,28.231,28.275,1434652,0
2009-10-29,29.136,29.726,28.446,29.529,1118189,0
2009-10-30,29.649,30.339,28.514,28.667,1297271,0
2009-11-02,29.241,29.933,28.55,29.241,1717879,0
2009-11-03,28.436,29.493,28.353,29.198,1643777,0
2009-11-04,29.82,29.949,29.188,29.289,1159984,0
2009-11-05,29.915,30.401,29.78,30.292,1521827,0
2009-11-06,30.597,31.136,30.511,30.699,1589462,0
2009-11-09,31.433,31.767,31.195,31.656,1049129,0
2009-11-10,32.883,33.251,32.536,32.749,2247204,0
2009-11-11,33.885,34.105,33.431,33.518,1765860,0
2009-11-12,33.799,33.833,32.612,32.74,1452971,0
2009-11-13,33.023,33.807,32.731,33.499,2119120,0
2009-11-16,34.064,34.644,34.03,34.218,1349495,0
2009-11-17,34.591,34.738,34.294,34.711,2202891,0
2009-11-18,35.507,35.721,35.115,35.525,1669010,0
2009-11-19,34.559,34.662,33.687,34.166,1879231,0
2009-11-20,34.056,34.251,33.508,33.934,1026617,0
2009-11-23,35.294,35.482,34.763,35.019,1507155,0
2009-11-24,34.551,34.687,33.781,33.978,3360594,0
2009-11-25,34.302,34.618,34.021,34.618,1360821,0
2009-11-27,33.772,34.483,33.713,34.302,739602,0
2009-11-30,34.218,34.763,33.917,34.669,1457200,0
2009-12-01,35.01,35.344,34.901,35.062,1808493,0
2009-12-02,35.223,35.581,34.696,35.026,1592983,0
2009-12-03,35.419,35.516,34.328,34.388,1946383,0
2009-12-04,35.232,35.564,34.823,35.507,2111986,0
2009-12-07,35.361,35.704,34.934,35.045,1261166,0
2009-12-08,34.985,35.035,34.439,34.506,1207129,0
2009-12-09,34.738,34.969,34.243,34.575,1365690,0
2009-12-10,34.618,34.952,34.269,34.541,845855,0
2009-12-11,36.541,36.89,35.874,36.334,3140748,0
2009-12-14,36.917,37.152,36.608,36.771,2983934,0
2009-12-15,36.622,37.76,36.541,37.599,1947492,0
2009-12-16,37.512,37.974,37.221,37.325,1454413,0
2009-12-17,37.006,37.221,36.711,36.854,1715019,0
2009-12-18,36.98,37.042,36.404,36.854,1344962,0
2009-12-21,37.088,37.204,36.622,36.827,804159,0
2009-12-22,36.523,37.006,36.458,36.934,778938,0
2009-12-23,36.972,37.249,36.647,37.16,535155,0
2009-12-24,37.146,37.528,36.966,37.356,187874,0
2009-12-28,37.47,37.545,36.943,37.129,705525,0
2009-12-29,37.453,37.554,37.015,37.231,788676,0
2009-12-30,37.487,37.94,37.267,37.862,1022528,0
2009-12-31,37.76,37.76,36.926,37.015,1066438,0
2010-01-04,37.914,37.914,37.478,37.734,1478945,0
2010-01-05,38.034,38.393,37.828,38.221,1288421,0
2010-01-06,38.298,39.134,38.137,38.325,1352626,0
2010-01-07,37.878,38.341,37.563,38.298,1870427,0
2010-01-08,38.203,38.844,38.203,38.817,1293364,0
2010-01-11,39.082,39.392,38.717,38.963,1288387,0
2010-01-12,38.416,39.091,38.374,38.742,947091,0
2010-01-13,38.808,39.151,38.341,39.142,776950,0
2010-01-14,38.629,39.049,38.512,38.647,1081074,0
2010-01-15,38.425,38.495,37.487,37.563,1293697,0
2010-01-19,36.458,36.972,36.36,36.6,1867191,0
2010-01-20,35.941,36.467,35.796,36.467,2126207,0
2010-01-21,36.684,36.817,35.777,35.848,1891707,0
2010-01-22,35.745,36.344,35.428,35.678,2255238,0
2010-01-25,36.422,36.881,35.908,36.078,891750,0
2010-01-26,35.573,36.062,35.303,35.428,768261,0
2010-01-27,35.499,35.499,34.575,35.294,952351,0
2010-01-28,35.76,35.857,34.448,34.925,1392767,0
2010-01-29,37.683,38.066,36.216,36.55,4091931,0
2010-02-01,38.997,40.808,38.537,40.55,3968077,0
2010-02-02,40.679,40.833,39.877,40.654,2468336,0
2010-02-03,40.015,40.935,39.962,40.576,1831588,0
2010-02-04,39.561,39.792,38.521,38.564,1704706,0
2010-02-05,37.923,38.221,36.711,37.94,1159410,0
2010-02-08,37.006,37.785,36.541,37.138,1454444,0
2010-02-09,37.675,37.99,36.98,37.725,1184090,0
2010-02-10,37.146,37.462,36.845,37.095,1053021,0
2010-02-11,37.249,37.437,36.592,37.308,1079691,0
2010-02-12,36.639,37.632,36.477,37.545,659028,0
2010-02-16,37.177,37.769,36.989,37.366,1633613,0
2010-02-17,38.128,38.4,37.914,38.288,1137571,0
2010-02-18,37.641,38.333,37.47,38.161,760601,0
2010-02-19,37.536,37.923,37.428,37.666,902197,0
2010-02-22,38.034,38.393,37.734,38.128,865196,0
2010-02-23,37.905,38.409,37.496,37.683,622857,0
2010-02-24,37.854,38.564,37.657,38.316,720360,0
2010-02-25,37.419,38.024,37.283,37.956,1121991,0
2010-02-26,37.862,38.374,37.519,38.084,731332,0
2010-03-01,37.965,38.862,37.947,38.817,942510,0
2010-03-02,39.118,39.912,39.032,39.604,1712603,0
2010-03-03,39.714,40.441,39.647,40.132,1384694,0
2010-03-04,40.474,40.833,40.252,40.535,844644,0
2010-03-05,40.953,41.278,40.824,41.132,975005,0
2010-03-08,40.979,41.022,40.082,40.227,1299406,0
2010-03-09,39.828,40.21,39.553,39.927,1099743,0
2010-03-10,40.526,40.526,39.912,40.252,1098137,0
2010-03-11,40.449,40.859,40.186,40.517,1308617,0
2010-03-12,41.515,41.833,40.927,41.262,1507505,0
2010-03-15,40.679,40.91,40.124,40.415,994847,0
2010-03-16,40.568,41.029,40.227,41.003,995018,0
2010-03-17,41.663,41.934,41.508,41.663,1491505,0
2010-03-18,42.141,42.259,41.695,41.875,1139692,0
2010-03-19,41.907,42.104,41.508,41.848,1415434,0
2010-03-22,44.725,44.906,43.933,44.34,3492673,0
2010-03-23,45.17,45.743,44.906,45.675,2541084,0
2010-03-24,45.186,45.846,45.144,45.588,1570183,0
2010-03-25,46.041,46.161,45.127,45.136,956768,0
2010-03-26,44.906,45.17,44.25,44.837,1512807,0
2010-03-29,44.111,44.864,44.111,44.421,1795033,0
2010-03-30,44.393,44.65,43.906,44.095,870387,0
2010-03-31,44.298,44.357,43.829,43.991,1349572,0
2010-04-01,44.48,45.111,44.429,44.676,923665,0
2010-04-05,44.7,44.812,44.197,44.536,1015975,0
2010-04-06,44.545,44.761,44.29,44.659,1193274,0
2010-04-07,44.357,44.446,43.592,43.957,813822,0
2010-04-08,43.659,43.965,43.405,43.906,1111231,0
2010-04-09,44.708,46.006,44.708,45.905,1365950,0
2010-04-12,46.161,46.358,45.92,46.059,1437417,0
2010-04-13,46.245,46.297,45.667,45.87,963167,0
2010-04-14,46.109,46.442,45.913,46.442,737729,0
2010-04-15,46.109,46.69,45.88,46.595,1271806,0
2010-04-16,47.134,47.408,45.837,46.306,1440758,0
2010-04-19,45.913,46.586,45.512,46.195,1378081,0
2010-04-20,47.294,48.098,47.228,47.766,1407567,0
2010-04-21,47.697,48.14,47.561,48.073,1272754,0
2010-04-22,47.243,48.124,46.955,48.124,1545836,0
2010-04-23,48.424,49.294,48.371,49.294,1075893,0
2010-04-26,49.507,49.806,48.818,48.988,1469285,0
2010-04-27,46.612,46.698,44.412,44.563,4370134,0
2010-04-28,46.228,46.288,44.991,45.718,2481705,0
2010-04-29,46.537,47.423,46.451,47.322,2016841,0
2010-04-30,47.423,48.089,46.639,46.741,1368537,0
2010-05-03,47.235,47.902,47.235,47.74,911143,0
2010-05-04,46.22,46.451,45.521,45.675,1704034,0
2010-05-05,43.778,45.076,43.138,43.957,1609045,0
2010-05-06,43.054,44.429,39.059,42.232,3416736,0
2010-05-07,41.269,41.602,39.767,40.559,4144284,0
2010-05-10,43.617,44.17,43.11,44.153,2689454,0
2010-05-11,42.438,43.334,42.31,42.815,2441829,0
2010-05-12,43.225,44.624,43.173,44.283,2072853,0
2010-05-13,43.933,44.34,43.812,43.915,2128585,0
2010-05-14,43.198,43.258,41.413,41.996,1198344,0
2010-05-17,42.19,42.67,41.099,42.301,1554791,0
2010-05-18,42.848,42.907,40.638,40.671,1506045,0
2010-05-19,40.287,40.517,38.768,39.748,2496158,0
2010-05-20,38.451,38.759,37.292,38.016,2852530,0
2010-05-21,38.425,39.988,37.845,39.722,2011227,0
2010-05-24,39.383,40.365,39.151,39.578,1695433,0
2010-05-25,37.794,38.717,37.231,38.673,2187340,0
2010-05-26,39.655,40.329,39.005,39.346,1754473,0
2010-05-27,40.679,41.961,40.646,41.925,1492957,0
2010-05-28,41.441,42.104,40.21,40.55,1594910,0
2010-06-01,40.875,41.782,40.269,40.278,2481542,0
2010-06-02,40.987,42.214,40.79,42.214,2249698,0
2010-06-03,43.422,43.676,42.499,43.129,1461095,0
2010-06-04,41.899,42.183,39.767,40.202,3022970,0
2010-06-07,40.585,40.679,39.296,39.399,1482360,0
2010-06-08,39.885,40.064,38.972,39.739,1869675,0
2010-06-09,40.365,41.132,39.423,39.655,1830589,0
2010-06-10,41.943,42.259,41.14,42.259,1401424,0
2010-06-11,41.687,42.353,41.37,42.15,1225272,0
2010-06-14,43.173,44.086,42.866,42.941,1937567,0
2010-06-15,43.778,44.536,43.422,44.471,1411588,0
2010-06-16,43.258,44.144,43.216,43.625,1452641,0
2010-06-17,43.659,43.839,42.831,43.538,1479652,0
2010-06-18,43.505,44.161,43.405,43.965,1185916,0
2010-06-21,44.77,45.553,44.128,44.494,1196903,0
2010-06-22,44.324,44.581,42.831,43.08,1081829,0
2010-06-23,43.479,43.726,42.591,43.129,934569,0
2010-06-24,42.625,42.743,41.737,42.097,976689,0
2010-06-25,42.104,42.464,41.491,42.344,1733642,0
2010-06-28,42.492,42.591,41.865,42.054,796683,0
2010-06-29,41.468,41.468,39.526,39.868,2001777,0
2010-06-30,41.072,42.128,40.643,40.849,2568937,0
2010-07-01,41.15,41.422,39.569,40.62,1989622,0
2010-07-02,41.499,41.593,40.287,40.585,1230002,0
2010-07-06,41.458,41.72,39.979,40.542,1327679,0
2010-07-07,40.979,42.395,40.91,42.344,1455977,0
2010-07-08,42.386,42.687,41.687,42.6,1129935,0
2010-07-09,42.377,43.07,42.268,42.993,936853,0
2010-07-12,42.968,43.155,42.097,42.618,1272662,0
2010-07-13,43.812,44.761,43.505,44.471,864406,0
2010-07-14,44.384,45.043,43.94,44.803,1232803,0
2010-07-15,44.65,44.751,43.882,44.591,1454279,0
2010-07-16,44.079,44.205,43.07,43.198,727549,0
2010-07-19,43.438,43.609,42.866,43.413,856011,0
2010-07-20,42.232,43.882,42.174,43.796,969119,0
2010-07-21,44.412,44.973,43.925,44.035,1555443,0
2010-07-22,45.23,46.306,45.153,46.185,1173984,0
2010-07-23,46.817,47.278,46.279,47.278,1850277,0
2010-07-26,48.424,49.745,48.132,49.661,1762122,0
2010-07-27,49.729,49.745,48.449,48.979,1453648,0
2010-07-28,48.834,49.338,48.466,48.926,1115243,0
2010-07-29,49.329,49.583,48.183,49.087,1136062,0
2010-07-30,48.474,49.276,48.432,49.036,1096986,0
2010-08-02,50.309,50.951,50.155,50.788,819245,0
2010-08-03,50.471,50.471,49.285,49.329,1321336,0
2010-08-04,49.617,50.07,49.386,49.985,877607,0
2010-08-05,49.874,50.437,49.653,50.209,781548,0
2010-08-06,49.745,50.496,49.455,50.463,932450,0
2010-08-09,50.129,50.729,49.9,50.541,977469,0
2010-08-10,49.258,49.832,48.662,49.557,1651430,0
2010-08-11,47.39,47.757,46.681,47.187,1471640,0
2010-08-12,46.262,47.219,45.896,47.014,1012955,0
2010-08-13,46.407,47.449,46.407,46.793,1076433,0
2010-08-16,46.254,47.545,46.245,47.143,1022395,0
2010-08-17,47.732,48.398,47.553,48.132,793150,0
2010-08-18,47.884,48.227,47.536,47.945,836085,0
2010-08-19,47.774,47.842,46.758,46.895,912449,0
2010-08-20,46.245,46.34,45.948,46.245,898675,0
2010-08-23,46.502,46.716,45.801,45.862,847634,0
2010-08-24,44.896,45.409,44.333,44.888,1332155,0
2010-08-25,44.062,44.981,43.915,44.803,1201353,0
2010-08-26,45.23,45.631,44.991,45.144,1209666,0
2010-08-27,46.322,47.399,45.443,47.294,1456565,0
2010-08-30,46.262,46.911,45.939,45.997,1039021,0
2010-08-31,45.963,46.907,45.817,46.222,1207147,0
2010-09-01,47.766,48.756,47.492,48.449,777585,0
2010-09-02,48.466,48.783,48.371,48.711,735632,0
2010-09-03,49.379,50.087,49.371,49.959,685783,0
2010-09-07,49.036,49.516,48.818,48.918,621813,0
2010-09-08,49.687,49.787,48.918,49.036,1432687,0
2010-09-09,49.967,50.002,49.005,49.345,909129,0
2010-09-10,50.454,50.522,50.087,50.291,1089543,0
2010-09-13,51.266,51.512,51.087,51.386,891795,0
2010-09-14,51.455,52.239,51.299,51.863,1073081,0
2010-09-15,51.549,52.094,51.231,51.949,1398324,0
2010-09-16,51.872,52.118,51.616,52.079,631857,0
2010-09-17,52.152,52.402,51.872,52.322,582329,0
2010-09-20,52.59,52.938,52.419,52.742,1431577,0
2010-09-21,53.228,53.333,52.205,52.946,887018,0
2010-09-22,53.161,53.664,52.656,52.819,597725,0
2010-09-23,52.171,52.733,51.872,52.187,833829,0
2010-09-24,53.709,54.347,53.554,54.168,774671,0
2010-09-27,54.059,54.536,53.672,54.031,519882,0
2010-09-28,54.083,55.441,53.373,55.322,1415129,0
2010-09-29,55.687,55.909,55.432,55.757,1007447,0
2010-09-30,56.053,56.51,55.62,55.773,1182216,0
2010-10-01,56.483,56.6,55.74,55.892,941292,0
2010-10-04,55.508,55.842,54.843,55.492,767356,0
2010-10-05,55.62,56.996,55.577,56.771,1129123,0
2010-10-06,56.524,56.746,55.962,56.457,810999,0
2010-10-07,57.224,57.284,56.345,56.721,1099781,0
2010-10-08,56.483,58.65,56.475,58.215,1162060,0
2010-10-11,57.915,58.43,57.575,58.078,827520,0
2010-10-12,58.181,58.796,57.445,58.471,835079,0
2010-10-13,58.719,59.759,58.556,59.027,824398,0
2010-10-14,59.564,59.777,58.931,59.367,1038841,0
2010-10-15,59.427,59.759,58.608,59.266,799076,0
2010-10-18,58.394,59,58.361,58.865,611610,0
2010-10-19,57.934,58.505,56.798,57.208,1397841,0
2010-10-20,57.437,59.358,57.395,59.018,692972,0
2010-10-21,59.784,60.119,59.11,59.348,1045400,0
2010-10-22,59.929,59.929,59.093,59.75,802482,0
2010-10-25,60.409,61.067,60.29,60.612,1345453,0
2010-10-26,58.744,60.612,58.351,60.015,2104208,0
2010-10-27,60.16,60.854,59.657,60.434,1083126,0
2010-10-28,61.042,61.117,60.102,60.693,692745,0
2010-10-29,60.551,61.148,60.544,60.874,582299,0
2010-11-01,60.955,61.401,60.204,60.579,870621,0
2010-11-02,60.709,62.304,60.709,61.833,929484,0
2010-11-03,61.339,62.372,61.042,62.304,963008,0
2010-11-04,63.576,64.934,63.295,64.884,2004903,0
2010-11-05,64.114,65.343,63.917,64.907,1735472,0
2010-11-08,63.584,64.941,63.148,64.6,2288711,0
2010-11-09,65.078,65.53,64.524,64.84,1489739,0
2010-11-10,64.719,64.763,63.986,64.447,1926316,0
2010-11-11,63.175,64.141,62.825,63.944,1860178,0
2010-11-12,63.295,63.524,61.654,62.329,1523854,0
2010-11-15,63.03,63.515,62.73,62.868,1299737,0
2010-11-16,62.184,62.807,61.093,61.519,1409732,0
2010-11-17,62.066,62.825,61.842,62.526,1112196,0
2010-11-18,63.336,63.97,63.217,63.637,1095822,0
2010-11-19,63.594,63.962,63.345,63.678,829443,0
2010-11-22,64.583,64.884,63.524,64.277,1772512,0
2010-11-23,63.056,63.662,62.022,62.433,1418227,0
2010-11-24,62.552,64.133,62.552,63.995,1155999,0
2010-11-26,62.645,63.884,62.56,63.849,845581,0
2010-11-29,62.936,63.26,62.057,63.175,1327322,0
2010-11-30,62.102,63.252,61.733,62.675,4856326,0
2010-12-01,63.755,64.798,63.662,64.746,1320099,0
2010-12-02,64.968,66.948,64.925,66.887,1276486,0
2010-12-03,66.965,68.382,66.821,68.179,728389,0
2010-12-06,67.973,68.706,67.896,68.426,544993,0
2010-12-07,68.905,68.962,67.607,67.75,866895,0
2010-12-08,67.206,67.938,67.085,67.838,1296345,0
2010-12-09,65.879,66.878,65.387,66.204,2320033,0
2010-12-10,65.584,66.334,65.463,66.155,1065877,0
2010-12-13,66.178,67.257,66.113,66.863,1128371,0
2010-12-14,66.761,67.811,66.742,67.214,1001670,0
2010-12-15,67.358,67.494,66.856,67.085,763631,0
2010-12-16,67.076,68.382,66.717,68.323,922542,0
2010-12-17,68.221,68.733,67.445,68.484,861182,0
2010-12-20,68.819,69.433,68.374,69.194,732702,0
2010-12-21,69.85,69.979,68.64,69.338,1055639,0
2010-12-22,69.066,69.433,68.554,69.107,617426,0
2010-12-23,68.887,69.73,68.887,69.57,424243,0
2010-12-27,68.382,68.442,67.385,67.58,898909,0
2010-12-28,67.144,67.206,66.178,66.487,991846,0
2010-12-29,67.053,67.731,66.864,67.456,417900,0
2010-12-30,67.56,68.134,67.122,67.757,532175,0
2010-12-31,67.585,68.117,67.333,67.393,350583,0
2011-01-03,68.936,69.996,68.8,69.929,933170,0
2011-01-04,70.134,70.158,68.784,69.551,1204944,0
2011-01-05,67.945,70.005,67.571,69.724,1041983,0
2011-01-06,69.724,69.868,68.64,68.791,1130110,0
2011-01-07,68.179,68.725,67.742,68.296,918678,0
2011-01-10,67.682,69.203,67.35,68.98,1301972,0
2011-01-11,69.953,70.253,69.578,70.158,1207374,0
2011-01-12,70.85,71.592,70.551,71.312,760449,0
2011-01-13,70.978,71.114,69.662,70.089,863863,0
2011-01-14,69.329,70.304,69.254,70.286,604234,0
2011-01-18,69.107,69.996,68.912,69.774,926880,0
2011-01-19,69.603,69.671,67.785,68.067,921117,0
2011-01-20,66.292,66.573,65.421,66.163,1490724,0
2011-01-21,66.256,66.505,64.77,65.684,1290864,0
2011-01-24,65.514,66.292,65.275,66.178,1017688,0
2011-01-25,66,66.326,65.495,66.326,748877,0
2011-01-26,67.469,68.64,67.305,68.502,1079112,0
2011-01-27,68.756,69.774,68.52,69.084,888659,0
2011-01-28,68.212,68.323,65.521,66.068,1404043,0
2011-01-31,67.079,67.167,65.448,65.562,2043911,0
2011-02-01,67.485,67.615,65.266,66.326,3534099,0
2011-02-02,64.788,65.412,63.783,63.978,2340711,0
2011-02-03,63.866,63.866,62.605,63.5,2803315,0
2011-02-04,63.5,63.875,63.065,63.379,1727932,0
2011-02-07,63.953,65.275,63.703,64.814,1850534,0
2011-02-08,65.258,66.367,65.036,66.317,1462374,0
2011-02-09,66.059,66.341,65.104,65.548,1369308,0
2011-02-10,64.934,65.83,64.884,65.684,1073244,0
2011-02-11,64.934,66.975,64.916,66.59,1046804,0
2011-02-14,66.121,67.358,66.113,66.904,1138403,0
2011-02-15,66.384,66.496,65.755,65.925,1153606,0
2011-02-16,66.059,66.635,65.888,66.172,1072162,0
2011-02-18,65.078,65.104,64.345,64.67,878680,0
2011-02-22,63.645,63.859,61.913,62.279,1495590,0
2011-02-23,62.398,62.774,60.365,60.906,2259050,0
2011-02-24,61.742,62.141,60.701,61.502,1840787,0
2011-02-25,62.568,63.482,62.449,63.432,1271326,0
2011-02-28,64.435,64.685,63.319,63.937,1310967,0
2011-03-01,64.26,64.352,62.211,62.407,1085322,0
2011-03-02,62.509,63.806,62.449,63.558,989583,0
2011-03-03,63.799,64.548,63.783,64.037,1126753,0
2011-03-04,64.157,64.241,62.825,63.405,876292,0
2011-03-07,63.302,63.712,62.133,63.08,1650924,0
2011-03-08,63.584,64.303,63.245,63.859,928331,0
2011-03-09,64.396,64.575,63.696,64.133,918928,0
2011-03-10,63.295,63.459,62.577,62.721,934961,0
2011-03-11,62.679,62.774,61.979,62.628,1253377,0
2011-03-14,61.663,62.253,60.281,61.185,1344083,0
2011-03-15,57.676,60.307,57.42,59.811,1444543,0
2011-03-16,59.537,60.348,58.019,58.642,1746350,0
2011-03-17,60.72,61.175,59.791,60.102,1015950,0
2011-03-18,62.141,62.141,60.888,61.185,1258471,0
2011-03-21,62.312,62.739,62.141,62.586,783652,0
2011-03-22,61.767,61.878,60.383,60.709,1008101,0
2011-03-23,61.024,61.708,60.221,61.384,747226,0
2011-03-24,62.013,63.047,61.645,62.457,856593,0
2011-03-25,61.833,62.433,61.322,61.401,1479527,0
2011-03-28,61.357,62.211,61.314,61.645,1171215,0
2011-03-29,61.493,62.433,61.177,62.166,561043,0
2011-03-30,62.927,63.226,62.526,62.791,914866,0
2011-03-31,62.936,63.468,62.553,63.372,768532,0
2011-04-01,63.474,63.986,63.217,63.637,923372,0
2011-04-04,64.377,64.474,63.823,64.045,673259,0
2011-04-05,63.911,64.847,63.818,64.453,823115,0
2011-04-06,64.515,64.6,63.363,63.628,646170,0
2011-04-07,63.071,63.371,61.888,62.102,960326,0
2011-04-08,62.617,62.693,60.614,60.993,1138532,0
2011-04-11,60.603,60.758,60.127,60.424,1501238,0
2011-04-12,60.102,60.118,58.169,58.906,2666635,0
2011-04-13,60.409,60.409,58.684,59.248,1634361,0
2011-04-14,59.616,59.899,58.572,59.376,2111215,0
2011-04-15,59.594,60.393,59.191,60.126,1211922,0
2011-04-18,59.029,59.173,58.083,59.02,1477242,0
2011-04-19,61.19,62.014,60.507,61.997,2481009,0
2011-04-20,65.811,67.233,65.802,66.718,2500541,0
2011-04-21,67.613,67.629,66.074,66.59,1661156,0
2011-04-25,66.675,66.675,65.454,66.13,2019413,0
2011-04-26,66.994,68.107,66.923,67.655,1939674,0
2011-04-27,67.782,68.296,67.129,68.057,1142101,0
2011-04-28,67.646,68.007,67.302,67.603,1358392,0
2011-04-29,68.466,69.016,68.292,68.406,1043552,0
2011-05-02,69.309,69.309,67.911,68.169,1058283,0
2011-05-03,68.007,68.289,67.309,67.836,762417,0
2011-05-04,68.05,68.539,66.752,67.013,1512364,0
2011-05-05,66.065,66.872,65.344,65.818,1614454,0
2011-05-06,66.4,67.318,65.868,66.307,1087465,0
2011-05-09,66.202,66.822,65.94,66.495,804992,0
2011-05-10,67.269,68.084,67.223,67.903,1166560,0
2011-05-11,67.028,67.387,66.074,66.281,757396,0
2011-05-12,66.273,66.486,65.361,66.281,1094324,0
2011-05-13,66.598,66.805,65.398,65.678,864341,0
2011-05-16,65.243,65.989,64.77,64.805,1129294,0
2011-05-17,64.607,64.968,63.852,64.152,1147382,0
2011-05-18,64.435,64.968,64.282,64.856,838744,0
2011-05-19,65.371,65.67,64.598,64.839,1286327,0
2011-05-20,64.685,65.352,63.673,64.668,1065843,0
2011-05-23,63.105,63.612,62.641,63.235,878015,0
2011-05-24,63.516,63.721,62.221,62.522,781208,0
2011-05-25,62.522,64.04,62.349,63.525,1289357,0
2011-05-26,63.63,63.739,62.77,63.474,1001843,0
2011-05-27,64.178,64.856,64.093,64.365,673163,0
2011-05-31,65.735,66.071,65.259,66.071,1185363,0
2011-06-01,65.507,65.516,62.529,62.65,1117239,0
2011-06-02,63.028,63.937,62.641,62.883,1645650,0
2011-06-03,62.804,63.739,62.376,62.942,1329381,0
2011-06-06,62.609,63.147,62.023,62.41,967719,0
2011-06-07,63.216,63.244,62.298,62.332,1016730,0
2011-06-08,62.213,62.393,61.431,61.571,1238464,0
2011-06-09,62.323,63.105,61.979,62.385,1299754,0
2011-06-10,61.971,62.118,60.264,60.669,966135,0
2011-06-13,60.488,61.104,59.568,60.126,733587,0
2011-06-14,61.543,62.6,61.438,62.058,1155610,0
2011-06-15,60.41,61.302,60.093,60.349,831030,0
2011-06-16,60.042,61.504,60.042,60.973,1218873,0
2011-06-17,61.653,61.843,60.867,61.552,937143,0
2011-06-20,60.974,62.282,60.909,61.93,754118,0
2011-06-21,62.469,64.255,62.452,64.049,988896,0
2011-06-22,63.568,64.513,63.55,63.595,931755,0
2011-06-23,62.264,64.22,61.698,64.202,1405833,0
2011-06-24,64.435,65.337,63.673,63.956,1928458,0
2011-06-27,63.73,65.75,63.415,65.063,1794779,0
2011-06-28,65.337,66.563,65.302,66.538,1112163,0
2011-06-29,66.726,67.989,66.273,67.003,1494478,0
2011-06-30,67.019,68.107,66.645,67.333,1166352,0
2011-07-01,66.967,67.877,66.504,67.552,1299195,0
2011-07-05,67.731,68.35,67.431,67.877,736633,0
2011-07-06,67.181,67.568,66.446,66.946,1478686,0
2011-07-07,68.007,68.709,67.818,68.47,1048843,0
2011-07-08,62.675,64.1,60.909,61.064,5423241,0
2011-07-11,59.905,60.059,58.925,59.147,2223478,0
2011-07-12,59.565,61.2,59.366,60.342,2327326,0
2011-07-13,60.821,61.455,60.326,60.641,1342992,0
2011-07-14,61.13,61.5,59.585,59.971,1320881,0
2011-07-15,59.936,60.248,59.2,59.585,924365,0
2011-07-18,58.41,59.182,58.41,59.095,1316461,0
2011-07-19,59.436,59.936,58.725,59.495,814104,0
2011-07-20,60.255,60.419,59.483,59.912,1349785,0
2011-07-21,59.765,59.897,57.175,58.54,2577935,0
2011-07-22,59.44,59.509,58.462,59.319,1211279,0
2011-07-25,59.301,59.414,58.581,58.674,1351315,0
2011-07-26,58.552,58.587,56.718,57.316,1513953,0
2011-07-27,57.67,57.689,56.417,56.916,2794451,0
2011-07-28,56.414,57.343,56.321,56.881,1990711,0
2011-07-29,56.125,57.213,55.323,56.786,1441353,0
2011-08-01,57.233,57.989,55.345,55.912,1397476,0
2011-08-02,53.716,54.789,52.667,52.677,1590367,0
2011-08-03,53.01,53.619,51.036,52.702,1883170,0
2011-08-04,50.445,50.869,48.264,48.307,2962537,0
2011-08-05,49.943,49.943,46.309,47.91,3052375,0
2011-08-08,44.12,45.928,42.751,43.056,2735898,0
2011-08-09,46.309,47.322,44.111,47.313,2046790,0
2011-08-10,45.912,46.473,44.309,44.343,1448314,0
2011-08-11,44.751,47.649,44.56,46.932,1257653,0
2011-08-12,46.708,48.134,46.508,47.737,1372282,0
2011-08-15,48.688,49.131,47.737,48.214,705666,0
2011-08-16,47.466,48.057,46.448,46.75,1502411,0
2011-08-17,47.694,48.255,46.404,47.15,1262527,0
2011-08-18,45.254,45.374,43.263,43.774,1547693,0
2011-08-19,42.857,44.162,42.061,42.331,1202243,0
2011-08-22,43.758,44.034,42.015,42.339,1323435,0
2011-08-23,42.97,44.424,42.346,44.416,1108356,0
2011-08-24,44.77,46.508,44.079,46.387,1634705,0
2011-08-25,46.372,46.827,44.318,44.517,1188567,0
2011-08-26,44.069,45.972,43.601,45.523,877351,0
2011-08-29,45.972,47.349,45.972,47.313,1536879,0
2011-08-30,46.708,47.78,46.275,47.401,1297403,0
2011-08-31,48.195,49.155,47.601,48.298,1146477,0
2011-09-01,48.117,49.06,47.564,47.599,1505198,0
2011-09-02,46.319,46.799,45.647,46.188,706858,0
2011-09-06,43.73,45.09,43.342,44.639,1785898,0
2011-09-07,45.815,47.193,45.572,47.104,1252270,0
2011-09-08,45.652,46.57,45.202,45.453,1544632,0
2011-09-09,44.309,45.064,43.314,43.721,1540766,0
2011-09-12,41.921,43.106,41.811,43.021,1834838,0
2011-09-13,43.437,44.034,42.625,43.696,2122709,0
2011-09-14,43.895,45.514,43.083,44.838,1198387,0
2011-09-15,45.789,46.594,45.324,46.318,1243159,0
2011-09-16,46.197,46.554,45.462,46.275,987077,0
2011-09-19,44.813,45.705,44.542,45.444,1092936,0
2011-09-20,46.066,46.562,45.324,45.417,1286549,0
2011-09-21,45.236,45.307,42.562,42.562,1211706,0
2011-09-22,41.239,41.785,40.521,41.293,1763402,0
2011-09-23,39.732,41.679,39.732,41.274,1223227,0
2011-09-26,41.383,42.788,40.451,42.546,974278,0
2011-09-27,43.826,45.462,43.627,44.061,1450804,0
2011-09-28,44.198,44.606,41.82,41.967,1575143,0
2011-09-29,43.385,44.12,42.269,43.428,1417310,0
2011-09-30,42.204,43.021,41.553,41.968,1124491,0
2011-10-03,41.084,42.356,39.821,39.923,1220076,0
2011-10-04,38.98,42.788,38.4,42.779,1957844,0
2011-10-05,42.455,43.25,41.582,43.075,1978747,0
2011-10-06,43.196,44.873,42.914,44.74,1263970,0
2011-10-07,45.192,45.919,43.844,44.361,909478,0
2011-10-10,45.763,46.994,45.73,46.987,719701,0
2011-10-11,46.698,48.223,46.655,47.945,1563238,0
2011-10-12,48.812,49.011,47.798,48.161,1056238,0
2011-10-13,48.638,48.845,47.503,48.594,1116969,0
2011-10-14,49.397,49.65,48.48,49.259,363672,0
2011-10-17,48.921,49.191,48.342,48.568,540734,0
2011-10-18,49.077,50.593,48.24,50.273,1093220,0
2011-10-19,48.264,48.577,47.425,47.763,1603910,0
2011-10-20,47.573,47.591,45.686,47.384,1495062,0
2011-10-21,47.853,48.873,47.584,48.44,1102213,0
2011-10-24,49.086,51.111,48.921,51.077,999599,0
2011-10-25,49.538,49.616,47.35,48.247,1979870,0
2011-10-26,49.018,49.668,48.1,49.242,1620866,0
2011-10-27,51.718,51.933,51.05,51.388,1174281,0
2011-10-28,51.536,52.311,51.324,52.087,1113036,0
2011-10-31,50.794,51.102,49.907,49.986,1084241,0
2011-11-01,46.886,48.054,46.676,47.285,1178982,0
2011-11-02,47.667,48.671,46.898,48.152,1101842,0
2011-11-03,48.78,50.271,48.159,49.991,966543,0
2011-11-04,48.944,49.312,48.132,48.927,942293,0
2011-11-07,48.423,48.761,47.496,48.624,781048,0
2011-11-08,48.682,49.056,47.749,48.899,753213,0
2011-11-09,46.895,47.402,46.364,46.693,1227158,0
2011-11-10,47.636,47.88,46.895,47.34,858839,0
2011-11-11,48.195,49.119,48.125,48.541,440146,0
2011-11-14,48.525,48.99,47.871,48.333,533274,0
2011-11-15,47.468,48.649,47.085,47.35,2162406,0
2011-11-16,47.052,47.268,46.083,46.145,1068783,0
2011-11-17,46.902,46.902,45.264,45.464,1313906,0
2011-11-18,45.544,45.593,44.346,44.461,782888,0
2011-11-21,43.265,43.877,43.022,43.536,699280,0
2011-11-22,43.3,43.544,42.741,42.856,652663,0
2011-11-23,42.674,42.907,42.079,42.209,627927,0
2011-11-25,41.662,42.209,41.582,41.654,345551,0
2011-11-28,43.582,44.145,43.116,43.676,690634,0
2011-11-29,43.989,44.503,43.345,43.536,548635,0
2011-11-30,45.419,46.686,45.391,46.473,868044,0
2011-12-01,46.548,47.043,45.62,45.857,600250,0
2011-12-02,47.558,47.958,47.158,47.226,996916,0
2011-12-05,48.386,48.99,47.995,48.315,834007,0
2011-12-06,48.071,48.582,47.657,48.168,499580,0
2011-12-07,47.218,48.359,47.033,48.106,569502,0
2011-12-08,47.121,47.514,46.119,46.258,661290,0
2011-12-09,47.158,47.828,46.956,47.218,937263,0
2011-12-12,46.1,46.232,44.966,45.682,810410,0
2011-12-13,46.074,46.31,43.415,43.851,750705,0
2011-12-14,43.869,44.043,42.778,42.951,798723,0
2011-12-15,43.449,43.624,42.933,43.075,731208,0
2011-12-16,43.474,43.693,42.575,42.787,730416,0
2011-12-19,43.171,43.309,41.829,42.071,839543,0
2011-12-20,44.154,45.141,44.034,44.932,1148276,0
2011-12-21,45.099,45.821,44.538,45.657,791608,0
2011-12-22,45.63,46.1,45.384,45.727,656480,0
2011-12-23,46.049,46.476,45.768,46.364,237603,0
2011-12-27,46.258,46.346,46.023,46.092,263330,0
2011-12-28,45.701,45.926,45.272,45.393,433244,0
2011-12-29,45.776,46.52,45.744,46.214,275042,0
2011-12-30,46.722,47.478,46.641,46.659,645998,0
2012-01-03,48.551,49.1,48.072,48.203,799272,0
2012-01-04,48.57,49.007,48.23,48.44,979199,0
2012-01-05,48.064,49.145,47.907,49.084,558064,0
2012-01-06,49.198,49.496,48.849,49.275,531438,0
2012-01-09,49.616,49.72,49.024,49.164,556074,0
2012-01-10,50.314,51.466,50.271,51.292,813183,0
2012-01-11,51.296,51.311,50.567,51.022,598575,0
2012-01-12,51.427,51.496,50.25,51.128,668412,0
2012-01-13,50.688,50.96,49.87,50.803,454094,0
2012-01-17,52.569,53.386,51.55,51.681,884334,0
2012-01-18,52.546,53.725,52.425,53.619,964582,0
2012-01-19,53.908,54.134,53.271,53.672,807270,0
2012-01-20,53.734,54.797,53.69,54.789,762609,0
2012-01-23,54.667,56.184,54.623,55.687,926257,0
2012-01-24,54.248,55.591,54.188,55.512,599084,0
2012-01-25,54.484,55.704,54.388,55.644,757449,0
2012-01-26,56.291,56.69,55.488,55.758,637683,0
2012-01-27,55.203,55.721,55.099,55.353,330262,0
2012-01-30,54.3,55.68,54.222,55.547,530553,0
2012-01-31,56.266,56.608,54.825,55.037,1133366,0
2012-02-01,57.145,57.571,55.407,56.621,1837467,0
2012-02-02,56.567,56.567,55.198,56.134,1835268,0
2012-02-03,56.59,58.172,56.529,57.68,1354324,0
2012-02-06,57.156,57.865,57.146,57.381,668906,0
2012-02-07,57.239,57.303,56.522,56.872,1033902,0
2012-02-08,56.897,57.593,56.863,57.285,697061,0
2012-02-09,57.101,57.557,56.855,57.505,997452,0
2012-02-10,56.203,57.055,55.977,57.055,993518,0
2012-02-13,57.873,58.075,57.039,57.312,925750,0
2012-02-14,56.863,57.39,56.855,57.294,896095,0
2012-02-15,58.007,58.286,57.247,57.358,795256,0
2012-02-16,57.072,59.533,57.039,59.182,649072,0
2012-02-17,59.928,60.008,58.989,59.456,888152,0
2012-02-21,60.569,60.787,59.542,59.675,1285397,0
2012-02-22,59.28,59.402,58.822,58.85,678385,0
2012-02-23,58.233,58.901,57.725,58.612,669330,0
2012-02-24,59.685,60.578,59.456,59.912,693251,0
2012-02-27,58.814,59.489,58.007,59.357,699092,0
2012-02-28,59.191,59.666,58.622,58.928,487221,0
2012-02-29,59.337,59.751,58.433,58.493,430884,0
2012-03-01,58.542,60.183,58.488,59.752,712644,0
2012-03-02,59.92,60.367,59.182,59.551,638879,0
2012-03-05,58.963,59.077,58.121,58.209,802086,0
2012-03-06,56.063,56.379,55.634,56.162,780390,0
2012-03-07,56.247,56.731,55.888,56.028,477998,0
2012-03-08,57.181,57.979,57.11,57.514,610835,0
2012-03-09,57.375,58.392,57.247,58.075,716312,0
2012-03-12,58.217,58.304,57.409,57.55,745635,0
2012-03-13,58.471,60.008,58.41,59.946,909649,0
2012-03-14,60.474,60.551,59.886,60.219,420663,0
2012-03-15,60.139,60.668,59.824,60.649,639032,0
2012-03-16,60.929,61.14,60.394,60.512,331084,0
2012-03-19,60.341,60.834,59.912,60.528,410778,0
2012-03-20,58.4,58.867,57.532,58.575,1164557,0
2012-03-21,58.689,58.85,58.146,58.2,786379,0
2012-03-22,57.663,58.138,57.496,58.024,735837,0
2012-03-23,57.803,58.454,57.285,58.4,371805,0
2012-03-26,59.121,59.718,58.769,59.253,587566,0
2012-03-27,59.394,59.63,58.989,59.026,358570,0
2012-03-28,59.262,59.366,57.46,58.066,483697,0
2012-03-29,57.609,58.121,57.128,57.997,352644,0
2012-03-30,59.034,59.165,58.209,58.892,986363,0
2012-04-02,59.219,60.394,59.085,60.289,788361,0
2012-04-03,60.603,61.018,59.752,60.053,648256,0
2012-04-04,58.787,58.945,57.917,58.4,734391,0
2012-04-05,57.997,58.4,57.839,58.313,316970,0
2012-04-09,57.119,57.137,56.363,56.839,402508,0
2012-04-10,56.513,56.978,55.546,55.634,1162453,0
2012-04-11,56.654,56.687,55.943,56.109,570364,0
2012-04-12,56.645,57.247,56.355,56.935,593694,0
2012-04-13,56.338,56.847,55.793,55.915,671747,0
2012-04-16,56.432,56.821,55.766,56.313,448742,0
2012-04-17,57.202,57.725,56.945,57.448,677055,0
2012-04-18,57.022,57.381,56.847,57.119,388882,0
2012-04-19,57.776,57.927,56.506,56.687,843158,0
2012-04-20,57.909,58.163,57.496,57.776,1364569,0
2012-04-23,56.063,56.196,55.257,55.888,1181965,0
2012-04-24,55.878,56.053,55.335,55.836,716308,0
2012-04-25,57.207,57.575,56.599,57.339,762329,0
2012-04-26,57.725,58.488,57.348,58.286,685737,0
2012-04-27,59.165,59.332,56.978,57.365,1388841,0
2012-04-30,57.007,57.181,54.932,55.108,1050482,0
2012-05-01,55.139,56.411,55.075,56.113,872637,0
2012-05-02,56.203,56.506,55.915,56.154,975788,0
2012-05-03,56.448,56.448,54.58,54.694,958584,0
2012-05-04,54.002,54.145,52.781,52.939,1022128,0
2012-05-07,52.77,53.421,52.709,53.306,677953,0
2012-05-08,52.832,53.684,52.446,53.509,1136327,0
2012-05-09,52.25,53.527,52.196,52.604,897121,0
2012-05-10,53.011,53.277,52.436,52.55,620646,0
2012-05-11,52.241,53.586,52.196,52.294,667101,0
2012-05-14,51.637,52.436,51.468,52.017,589749,0
2012-05-15,51.425,52.222,51.221,51.373,838747,0
2012-05-16,51.399,52.045,50.948,50.948,557627,0
2012-05-17,50.957,51.097,49.858,49.91,544388,0
2012-05-18,49.556,49.794,48.306,48.492,1085563,0
2012-05-21,49.361,50.036,49.263,49.618,1073284,0
2012-05-22,50.485,51.195,50.158,50.68,1179372,0
2012-05-23,50.195,51.267,50.106,51.125,761109,0
2012-05-24,51.267,51.308,50.485,50.858,260866,0
2012-05-25,50.494,51,50.398,50.636,865631,0
2012-05-29,52.771,52.897,51.781,52.444,1204964,0
2012-05-30,51.585,51.585,50.885,50.912,711545,0
2012-05-31,51.115,51.425,50.407,51.213,1364674,0
2012-06-01,49.84,50.027,48.554,48.554,779377,0
2012-06-04,48.909,48.954,47.794,48.661,1049236,0
2012-06-05,48.024,48.954,48.024,48.84,527633,0
2012-06-06,49.591,50.779,49.254,50.398,699407,0
2012-06-07,51.355,51.7,50.299,50.432,686687,0
2012-06-08,49.645,50.814,49.395,50.717,587226,0
2012-06-11,51.23,51.336,48.406,48.466,1833964,0
2012-06-12,48.573,48.89,47.713,48.228,2102921,0
2012-06-13,47.138,47.812,46.393,46.555,1516523,0
2012-06-14,46.269,46.624,45.826,46.251,1108333,0
2012-06-15,46.676,47.074,46.527,46.747,1123527,0
2012-06-18,46.605,47.501,46.537,47.218,991500,0
2012-06-19,48.306,49.432,48.147,48.918,1187946,0
2012-06-20,49.708,49.999,49.077,49.246,1208321,0
2012-06-21,49.572,49.84,48.183,48.238,1120732,0
2012-06-22,48.652,48.778,47.429,47.794,7286435,0
2012-06-25,46.906,46.952,46.119,46.269,851555,0
2012-06-26,46.269,46.393,45.455,45.968,1110728,0
2012-06-27,46.129,46.633,45.951,46.527,549768,0
2012-06-28,45.846,46.784,45.807,46.651,963956,0
2012-06-29,48.324,48.601,47.492,48.424,1089323,0
2012-07-02,48.67,48.786,47.855,48.368,848139,0
2012-07-03,48.441,50.07,48.424,49.999,724165,0
2012-07-05,49.832,50.559,49.655,49.69,1148202,0
2012-07-06,49.026,49.159,48.059,48.377,1099782,0
2012-07-09,47.829,48.111,47.599,47.909,609370,0
2012-07-10,48.704,48.873,47.26,47.599,601047,0
2012-07-11,47.51,48.183,47.184,47.482,773519,0
2012-07-12,46.997,47.192,46.216,46.906,517168,0
2012-07-13,46.731,47.952,46.731,47.864,414150,0
2012-07-16,47.696,47.713,47.218,47.37,548042,0
2012-07-17,47.748,48.246,47.342,48.238,593155,0
2012-07-18,47.748,49.601,47.705,49.522,1341861,0
2012-07-19,49.972,50.391,49.458,50.176,1149839,0
2012-07-20,48.637,49.858,48.592,49.149,1446467,0
2012-07-23,48.042,48.45,47.251,48.059,896849,0
2012-07-24,47.741,47.812,45.739,46.013,1345148,0
2012-07-25,46.509,46.58,45.799,45.994,1140732,0
2012-07-26,47.04,47.775,46.826,47.547,1023280,0
2012-07-27,48.04,50.074,48.031,49.673,949400,0
2012-07-30,49.927,50.788,49.768,49.964,1435002,0
2012-07-31,50.008,50.727,49.927,50.113,730672,0
2012-08-01,50.442,50.549,48.935,49.026,663838,0
2012-08-02,48.935,49.582,47.387,48.094,802168,0
2012-08-03,49.336,50.149,49.272,50.122,448870,0
2012-08-06,50.753,51.062,50.382,50.761,415295,0
2012-08-07,51.365,52.702,51.345,52.008,822653,0
2012-08-08,51.931,52.453,51.771,52.26,461820,0
2012-08-09,52.587,53.153,52.427,53.019,517601,0
2012-08-10,52.673,53.445,52.673,53.393,618002,0
2012-08-13,53.295,53.364,52.841,53.349,432129,0
2012-08-14,53.357,53.578,52.986,53.197,484866,0
2012-08-15,53.197,53.712,53.145,53.57,320896,0
2012-08-16,53.508,55.102,53.463,54.703,479400,0
2012-08-17,54.978,55.42,54.88,55.377,447394,0
2012-08-20,54.743,54.894,54.198,54.68,544827,0
2012-08-21,54.822,55.01,54.27,54.36,348062,0
2012-08-22,54.028,54.672,53.879,54.547,458411,0
2012-08-23,54.502,54.698,53.958,54.18,352726,0
2012-08-24,54.135,54.323,53.735,54.1,384317,0
2012-08-27,54.145,54.18,53.53,53.635,443394,0
2012-08-28,53.752,54.082,53.448,53.466,439389,0
2012-08-29,53.608,53.859,53.26,53.343,812677,0
2012-08-30,53.163,53.306,52.396,52.511,742775,0
2012-08-31,53.243,53.269,52.387,52.923,1096321,0
2012-09-04,52.798,52.84,51.761,52.314,476262,0
2012-09-05,52.405,52.52,52.092,52.216,315239,0
2012-09-06,52.806,53.984,52.806,53.76,561784,0
2012-09-07,54.653,55.912,54.429,55.59,495759,0
2012-09-10,55.197,55.644,55.197,55.324,386831,0
2012-09-11,55.34,55.984,55.34,55.734,262729,0
2012-09-12,56.911,57.24,55.931,56.222,510277,0
2012-09-13,55.769,56.956,55.385,56.35,566333,0
2012-09-14,58.232,59.394,58.081,59.295,1276031,0
2012-09-17,59.207,59.483,58.358,58.546,781319,0
2012-09-18,58.34,58.385,57.742,57.903,291798,0
2012-09-19,58.037,58.715,57.866,58.421,380907,0
2012-09-20,57.626,57.849,56.994,57.492,562541,0
2012-09-21,57.795,57.955,56.883,56.984,552834,0
2012-09-24,57.207,57.492,57.053,57.145,401996,0
2012-09-25,57.163,57.24,55.564,55.654,633384,0
2012-09-26,55.582,55.797,54.841,55.297,663698,0
2012-09-27,55.966,55.984,55.207,55.564,500634,0
2012-09-28,55.564,55.598,54.849,55.316,443119,0
2012-10-01,55.831,57.393,55.753,56.688,827206,0
2012-10-02,57.724,57.992,57.19,57.563,757559,0
2012-10-03,57.24,57.607,56.883,56.965,407120,0
2012-10-04,57.582,58.411,57.51,58.215,302351,0
2012-10-05,58.207,58.411,56.921,57.383,781009,0
2012-10-08,56.673,57.163,56.607,56.824,418139,0
2012-10-09,56.645,56.796,55.324,55.663,642969,0
2012-10-10,55.502,55.644,54.163,54.297,654480,0
2012-10-11,55.324,55.644,54.643,54.922,546034,0
2012-10-12,55.072,55.636,54.448,54.804,490314,0
2012-10-15,55.537,55.636,54.804,55.252,413636,0
2012-10-16,55.261,55.681,54.982,55.598,320907,0
2012-10-17,55.331,55.804,55.152,55.654,292306,0
2012-10-18,55.743,57.08,55.51,56.805,695007,0
2012-10-19,56.663,57.155,55.743,55.893,465039,0
2012-10-22,56.1,56.824,55.724,56.786,513906,0
2012-10-23,52.511,52.699,50.689,50.941,3599771,0
2012-10-24,51.548,51.591,50.762,50.984,1075813,0
2012-10-25,51.37,51.395,50.271,50.53,636567,0
2012-10-26,50.797,51.021,49.716,49.976,596428,0
2012-10-31,51.441,51.984,51.181,51.413,1056867,0
2012-11-01,51.994,52.609,51.717,52.314,654650,0
2012-11-02,52.645,52.914,51.502,51.591,339613,0
2012-11-05,51.841,51.887,51.244,51.619,577728,0
2012-11-06,52.189,52.761,52.009,52.52,519539,0
2012-11-07,52.047,52.047,51.262,51.37,636159,0
2012-11-08,51.805,51.949,50.253,50.306,913366,0
2012-11-09,50.603,51.341,50.43,50.584,915562,0
2012-11-12,51.181,51.19,50.653,50.84,582241,0
2012-11-13,50.689,50.974,49.958,49.994,747877,0
2012-11-14,50.43,50.458,49.046,49.235,1277073,0
2012-11-15,49.726,50.323,49.083,49.28,989803,0
2012-11-16,49.548,49.77,48.843,49.394,962254,0
2012-11-19,50.208,51.521,50.18,51.27,779881,0
2012-11-20,51.476,51.882,51.243,51.73,857260,0
2012-11-21,52.262,52.529,52.025,52.331,498568,0
2012-11-23,53.855,54.044,53.403,53.703,468170,0
2012-11-26,53.413,53.791,53.125,53.268,549695,0
2012-11-27,53.467,53.99,53.386,53.874,1113694,0
2012-11-28,53.333,53.818,52.702,53.683,636087,0
2012-11-29,54.072,54.386,53.748,54.205,510959,0
2012-11-30,54.603,54.863,53.972,54.37,627181,0
2012-12-03,54.757,54.817,53.549,53.755,551023,0
2012-12-04,54.396,54.89,54.224,54.881,606240,0
2012-12-05,54.775,55.06,54.486,54.692,507576,0
2012-12-06,54.965,55.278,54.692,55.261,622019,0
2012-12-07,55.15,55.411,54.872,55.251,584536,0
2012-12-10,55.511,55.765,55.296,55.566,381085,0
2012-12-11,56.204,56.42,55.738,55.981,506751,0
2012-12-12,56.62,57.107,56.458,56.828,595384,0
2012-12-13,56.334,56.684,55.316,55.7,560010,0
2012-12-14,55.954,56.394,55.818,55.964,440572,0
2012-12-17,56.458,56.772,56.196,56.746,397764,0
2012-12-18,57.231,58.449,57.162,58.449,605623,0
2012-12-19,58.736,59.286,58.682,58.69,559862,0
2012-12-20,58.753,59.412,58.52,59.34,559669,0
2012-12-21,58.304,59.412,58.232,59.34,735220,0
2012-12-24,58.997,59.403,58.727,59.403,172686,0
2012-12-26,59.449,59.873,58.763,59.26,338033,0
2012-12-27,59.26,59.882,58.7,59.772,505526,0
2012-12-28,59.357,60.071,59.241,59.386,374952,0
2012-12-31,59.286,60.873,59.225,60.702,355253,0
2013-01-02,61.429,61.862,61.114,61.844,485867,0
2013-01-03,61.512,62.079,61.313,61.654,436922,0
2013-01-04,60.987,61.114,60.223,60.505,1153722,0
2013-01-07,60.259,60.466,59.873,60.089,699124,0
2013-01-08,59.845,59.891,58.988,59.026,764982,0
2013-01-09,59.493,59.684,59.087,59.269,987631,0
2013-01-10,60.132,60.149,59.035,59.251,834812,0
2013-01-11,59.638,59.827,58.242,58.827,1445017,0
2013-01-14,59.311,59.412,58.791,58.943,794362,0
2013-01-15,59.105,59.295,58.791,59.177,1008977,0
2013-01-16,59.241,59.395,58.367,58.621,976236,0
2013-01-17,59.096,59.467,58.736,59.34,655312,0
2013-01-18,59.34,59.403,58.673,58.846,708695,0
2013-01-22,59.269,59.286,58.639,58.818,993538,0
2013-01-23,58.827,58.916,58.242,58.359,1051926,0
2013-01-24,59.52,59.694,58.791,59.177,1632573,0
2013-01-25,60.214,60.268,59.789,59.978,1308773,0
2013-01-28,60.564,60.637,59.818,60.214,875309,0
2013-01-29,60.495,61.577,60.403,61.464,1380491,0
2013-01-30,61.502,62.051,60.685,60.817,1458716,0
2013-01-31,59.476,60.044,58.665,59.269,1807060,0
2013-02-01,59.225,59.933,59.079,59.864,785668,0
2013-02-04,58.773,58.791,58.133,58.556,966736,0
2013-02-05,58.69,59.168,58.665,58.943,540534,0
2013-02-06,58.98,59.233,58.791,58.988,494924,0
2013-02-07,58.565,58.753,57.71,58.51,705773,0
2013-02-08,58.827,59.376,58.827,59.376,320762,0
2013-02-11,59.331,59.808,59.286,59.772,410022,0
2013-02-12,60.025,60.702,60.025,60.505,458911,0
2013-02-13,61.644,61.996,60.942,61.15,961252,0
2013-02-14,60.942,61.131,60.521,61.062,224553,0
2013-02-15,60.788,62.079,60.711,60.728,437292,0
2013-02-19,61.908,62.85,61.59,62.779,1043922,0
2013-02-20,62.995,63.312,61.806,61.978,470218,0
2013-02-21,61.269,61.498,60.146,60.755,583158,0
2013-02-22,60.856,60.934,60.009,60.076,474647,0
2013-02-25,60.427,60.529,58.196,58.196,761918,0
2013-02-26,58.757,58.767,58.077,58.251,708563,0
2013-02-27,58.142,59.31,58.014,59.222,606926,0
2013-02-28,59.42,59.774,59.067,59.147,439088,0
2013-03-01,59.258,59.81,58.739,59.81,483189,0
2013-03-04,59.365,59.629,58.985,59.394,461408,0
2013-03-05,60.563,60.563,60.029,60.292,532430,0
2013-03-06,61.047,61.254,60.455,61.073,371133,0
2013-03-07,62.16,62.306,61.49,61.717,614682,0
2013-03-08,62.007,63.194,61.279,62.568,653150,0
2013-03-11,62.124,62.952,61.951,62.742,362349,0
2013-03-12,63.35,63.432,62.506,62.751,260699,0
2013-03-13,62.459,62.616,62.08,62.506,402665,0
2013-03-14,62.124,62.706,62.015,62.706,342504,0
2013-03-15,63.096,63.296,62.552,63.141,381652,0
2013-03-18,61.987,62.742,61.68,62.444,460192,0
2013-03-19,62.552,62.651,61.442,62.243,400604,0
2013-03-20,62.532,63.051,62.198,62.751,409497,0
2013-03-21,62.234,62.668,61.861,61.926,361548,0
2013-03-22,62.08,62.261,61.498,61.779,539323,0
2013-03-25,61.935,62.108,61.227,61.335,390401,0
2013-03-26,61.527,62.379,61.39,62.261,269333,0
2013-03-27,61.717,62.797,61.4,62.487,427138,0
2013-03-28,62.742,63.557,62.007,62.742,739231,0
2013-04-01,62.578,62.761,61.227,61.599,621804,0
2013-04-02,62.426,62.697,62.024,62.234,436620,0
2013-04-03,62.678,62.923,61.935,62.28,683432,0
2013-04-04,61.833,62.133,61.263,61.518,461614,0
2013-04-05,60.702,62.216,60.455,61.699,761746,0
2013-04-08,61.163,61.451,60.702,61.269,389048,0
2013-04-09,61.099,61.68,60.572,61.408,891653,0
2013-04-10,61.823,63.321,61.69,63.321,503830,0
2013-04-11,63.187,64.611,63.096,64.402,735208,0
2013-04-12,63.821,64.201,63.695,64.094,693857,0
2013-04-15,63.113,63.187,61.39,61.861,1036628,0
2013-04-16,62.225,62.722,62.09,62.722,392010,0
2013-04-17,61.779,61.833,60.617,61.219,963695,0
2013-04-18,60.98,60.98,59.867,60.32,680053,0
2013-04-19,60.818,61.073,60.265,61.047,935961,0
2013-04-22,60.655,62.607,60.493,61.891,793320,0
2013-04-23,61.246,61.607,60.798,61.508,1198226,0
2013-04-24,61.064,62.85,61.008,62.814,1256540,0
2013-04-25,62.86,64.592,62.761,64.393,1827393,0
2013-04-26,68.006,69.049,67.125,68.141,2242189,0
2013-04-29,68.251,69.329,68.078,68.594,1079881,0
2013-04-30,68.785,69.493,68.722,69.349,668385,0
2013-05-01,68.912,69.493,68.585,68.803,383526,0
2013-05-02,68.16,68.668,68.059,68.514,814185,0
2013-05-03,68.938,70.51,68.938,69.429,730899,0
2013-05-06,69.266,70.319,69.266,69.811,562656,0
2013-05-07,70.145,70.247,69.548,70.182,394079,0
2013-05-08,70.763,71.044,70.581,70.801,500629,0
2013-05-09,70.809,71.371,70.51,70.646,356545,0
2013-05-10,71.062,71.672,70.946,71.596,614399,0
2013-05-13,70.701,71.779,70.692,71.707,747322,0
2013-05-14,71.58,71.908,71.272,71.726,693260,0
2013-05-15,71.463,71.872,71.09,71.563,424711,0
2013-05-16,71.49,71.753,70.782,70.956,221424,0
2013-05-17,71.527,72.933,71.463,72.632,427175,0
2013-05-20,72.59,72.879,72.332,72.533,263161,0
2013-05-21,72.248,72.596,71.876,72.094,320129,0
2013-05-22,71.209,72.513,70.577,70.989,384146,0
2013-05-23,70.031,71.209,69.839,70.733,283768,0
2013-05-24,70.577,71.637,70.377,71.346,283327,0
2013-05-28,71.975,72.571,71.473,71.546,547214,0
2013-05-29,71.529,72.112,71.338,71.492,663260,0
2013-05-30,72.104,72.495,71.619,71.628,370723,0
2013-05-31,72.229,72.92,71.65,71.65,688114,0
2013-06-03,72.131,72.65,71.426,72.59,777120,0
2013-06-04,72.277,72.799,71.71,72.204,371725,0
2013-06-05,71.803,71.81,70.577,70.935,223941,0
2013-06-06,70.962,71.409,70.305,71.382,214033,0
2013-06-07,71.108,72.533,70.77,72.486,334871,0
2013-06-10,71.838,72.186,71.172,71.582,541178,0
2013-06-11,70.816,71.426,70.515,70.698,327539,0
2013-06-12,71.31,71.702,70.962,70.981,221146,0
2013-06-13,70.607,72.112,70.496,71.93,493269,0
2013-06-14,71.1,71.455,70.314,70.577,774492,0
2013-06-17,71.061,71.556,70.724,71.2,766222,0
2013-06-18,70.989,72.195,70.806,71.994,853649,0
2013-06-19,71.253,71.71,70.843,70.962,719154,0
2013-06-20,68.742,69.29,68.186,68.787,973660,0
2013-06-21,68.644,69.52,67.701,68.223,2569341,0
2013-06-24,65.893,67.947,65.145,67.192,1734802,0
2013-06-25,67.812,68.204,67.337,67.637,633389,0
2013-06-26,68.451,69.063,68.233,68.909,343831,0
2013-06-27,68.915,70.587,68.909,70.104,894330,0
2013-06-28,69.975,71.09,69.965,70.671,485812,0
2013-07-01,70.004,71.146,69.921,70.954,878675,0
2013-07-02,70.751,71.619,70.698,70.954,549289,0
2013-07-03,70.679,71.19,70.459,70.935,186486,0
2013-07-05,71.482,72.772,70.954,72.332,459262,0
2013-07-08,72.716,72.879,71.829,71.939,374643,0
2013-07-09,72.14,72.553,72.076,72.285,179279,0
2013-07-10,72.313,73.071,72.313,73.071,420463,0
2013-07-11,73.873,74.295,73.373,74.231,468848,0
2013-07-12,74.047,74.97,73.821,74.697,439879,0
2013-07-15,74.596,75.1,74.515,75.091,367237,0
2013-07-16,75.006,75.217,74.004,74.477,557575,0
2013-07-17,75.738,76.075,75.143,76.066,490618,0
2013-07-18,76.002,77.372,75.921,77.064,952329,0
2013-07-19,76.688,76.851,74.761,74.997,1249930,0
2013-07-22,74.067,74.467,72.935,74.404,867759,0
2013-07-23,74.112,74.66,73.776,73.911,423030,0
2013-07-24,74.433,74.496,73.611,73.856,235893,0
2013-07-25,73.929,74.168,73.354,73.873,412025,0
2013-07-26,73.911,74.112,73.429,73.718,268302,0
2013-07-29,73.821,74.014,73.455,73.69,162509,0
2013-07-30,73.674,74.505,73.584,74.387,460266,0
2013-07-31,74.396,75.308,74.396,74.67,371255,0
2013-08-01,75.592,75.892,75.291,75.839,371381,0
2013-08-02,75.189,76.039,75.18,75.921,162798,0
2013-08-05,75.829,76.002,75.573,75.692,147938,0
2013-08-06,75.336,75.637,75.189,75.336,284686,0
2013-08-07,74.979,75.389,74.706,75.053,336746,0
2013-08-08,75.766,76.429,75.719,76.342,376262,0
2013-08-09,76.093,76.669,75.637,75.766,366990,0
2013-08-12,74.87,76.048,74.77,76.031,530703,0
2013-08-13,76.213,76.96,75.867,76.815,287467,0
2013-08-14,76.952,77.291,76.248,76.688,375864,0
2013-08-15,75.609,75.719,75.053,75.409,235905,0
2013-08-16,75.629,76.266,75.409,75.609,239173,0
2013-08-19,75.481,76.005,75.012,75.214,197445,0
2013-08-20,75.537,75.97,75.116,75.729,157685,0
2013-08-21,75.204,75.913,74.563,74.664,257191,0
2013-08-22,75.554,76.163,75.326,76.005,192207,0
2013-08-23,76.383,76.491,75.903,76.317,156834,0
2013-08-26,75.977,76.408,75.253,75.379,264054,0
2013-08-27,74.914,74.931,73.687,73.687,223764,0
2013-08-28,73.58,75.002,73.533,74.507,293005,0
2013-08-29,74.296,75.059,74.259,74.398,292654,0
2013-08-30,74.14,74.425,73.754,74.398,309488,0
2013-09-03,75.463,75.821,74.819,75.187,420081,0
2013-09-04,74.838,76.628,74.8,76.28,454368,0
2013-09-05,76.567,77.153,76.375,76.924,310150,0
2013-09-06,77.199,77.87,76.28,77.063,299877,0
2013-09-09,77.944,78.575,77.87,78.265,351349,0
2013-09-10,79.056,79.433,78.826,79.11,224211,0
2013-09-11,79.882,79.892,78.787,79.037,345736,0
2013-09-12,78.672,78.872,77.916,78.192,370993,0
2013-09-13,78.449,78.623,77.817,78.284,321719,0
2013-09-16,79.718,79.854,79.065,79.413,687923,0
2013-09-17,79.863,80.341,79.423,79.587,340637,0
2013-09-18,80.167,81.517,79.497,80.901,465409,0
2013-09-19,81.776,82.059,80.836,81.583,402192,0
2013-09-20,81.362,81.481,80.608,81.002,405817,0
2013-09-23,81.443,81.443,79.999,80.755,330645,0
2013-09-24,80.993,82.317,80.993,81.499,437648,0
2013-09-25,81.481,82.031,81.011,81.417,228998,0
2013-09-26,81.333,81.876,80.774,81.058,210610,0
2013-09-27,81.084,81.223,80.498,80.608,351241,0
2013-09-30,80.221,80.755,79.617,80.288,542942,0
2013-10-01,80.836,81.407,80.386,81.142,375985,0
2013-10-02,80.598,81.553,80.085,81.407,255311,0
2013-10-03,82.419,82.611,81.104,82.051,817711,0
2013-10-04,81.959,82.857,81.673,82.51,416534,0
2013-10-07,81.114,81.976,80.985,81.517,289519,0
2013-10-08,81.673,81.719,79.587,79.651,563831,0
2013-10-09,79.966,80.608,79.321,80.221,464556,0
2013-10-10,81.094,82.197,81.02,82.17,224834,0
2013-10-11,82.317,83.069,82.217,83.034,151095,0
2013-10-14,82.593,83.309,82.436,83.243,328963,0
2013-10-15,83.299,83.862,82.866,83.199,480711,0
2013-10-16,83.823,84.248,83.568,83.949,282712,0
2013-10-17,84.29,85.183,84.123,85.128,341672,0
2013-10-18,85.321,85.856,85.164,85.634,357652,0
2013-10-21,85.723,85.915,84.898,85.055,423733,0
2013-10-22,85.963,86.378,85.505,86.1,432085,0
2013-10-23,85.981,86.799,85.201,86.736,475460,0
2013-10-24,82.914,84.677,82.41,84.649,1856623,0
2013-10-25,84.789,84.807,83.418,84.422,652618,0
2013-10-28,83.969,84.356,83.318,83.4,471576,0
2013-10-29,83.336,83.483,82.317,82.904,565270,0
2013-10-30,82.803,83.144,81.268,81.784,640981,0
2013-10-31,81.902,82.667,81.563,81.976,595291,0
2013-11-01,81.701,82.444,81.342,81.95,437256,0
2013-11-04,82.005,83.181,81.876,83.161,437966,0
2013-11-05,82.73,83.658,82.628,83.078,452777,0
2013-11-06,83.62,83.888,83.153,83.512,323614,0
2013-11-07,83.611,83.758,81.325,81.37,523024,0
2013-11-08,81.793,83.034,81.727,82.987,317857,0
2013-11-11,83.041,83.209,82.593,82.602,240270,0
2013-11-12,81.747,82.125,81.563,81.803,385219,0
2013-11-13,80.977,82.4,80.901,82.391,518988,0
2013-11-14,82.526,83.124,82.299,82.933,228986,0
2013-11-15,83.025,83.871,82.72,83.696,407360,0
2013-11-18,84.166,84.408,83.151,83.26,467124,0
2013-11-19,83.519,83.678,82.447,82.724,424239,0
2013-11-20,83.206,83.371,82.457,82.89,445800,0
2013-11-21,82.854,83.854,82.828,83.687,428370,0
2013-11-22,84.185,85.302,83.908,85.044,366994,0
2013-11-25,85.044,85.44,84.859,84.998,268374,0
2013-11-26,85.506,86.024,85.349,85.917,431017,0
2013-11-27,86.181,86.669,86.079,86.131,370078,0
2013-11-29,86.072,86.375,85.692,85.78,173180,0
2013-12-02,85.136,85.8,84.683,84.813,579263,0
2013-12-03,84.932,85.136,83.805,84.029,413800,0
2013-12-04,83.582,83.932,82.946,83.62,394423,0
2013-12-05,83.961,84.453,83.88,84.009,312084,0
2013-12-06,84.932,84.932,84.185,84.462,247964,0
2013-12-09,84.37,84.904,84.37,84.747,265409,0
2013-12-10,84.35,84.711,83.971,84.35,226039,0
2013-12-11,84.286,84.311,82.89,82.983,222859,0
2013-12-12,82.466,82.798,82.087,82.318,403244,0
2013-12-13,82.495,82.965,82.235,82.447,387654,0
2013-12-16,82.538,83.334,82.52,83.278,400166,0
2013-12-17,83.013,83.399,82.466,83.121,507235,0
2013-12-18,83.371,83.758,82.151,83.649,682473,0
2013-12-19,83.326,83.547,82.208,82.466,517784,0
2013-12-20,82.678,83.445,82.558,83.27,362562,0
2013-12-23,84.213,84.311,83.88,83.981,384480,0
2013-12-24,83.889,84.443,83.889,84.056,207012,0
2013-12-26,84.47,84.988,84.341,84.655,244114,0
2013-12-27,85.385,85.385,84.424,84.545,190291,0
2013-12-30,84.868,85.191,84.433,84.785,206787,0
2013-12-31,84.831,85.358,84.525,84.804,244204,0
2014-01-02,83.932,83.981,82.529,83.065,427561,0
2014-01-03,83.464,83.6,82.421,82.89,320607,0
2014-01-06,82.983,83.297,82.235,82.671,226611,0
2014-01-07,83.344,83.971,83.26,83.971,529372,0
2014-01-08,83.591,84.185,82.983,83.241,812737,0
2014-01-09,83.678,83.776,82.623,83.502,314995,0
2014-01-10,83.732,84.637,83.537,84.6,627930,0
2014-01-13,84.311,84.553,82.928,83.326,554671,0
2014-01-14,83.971,84.311,83.712,84.286,354422,0
2014-01-15,84.868,85.08,83.63,84.341,648833,0
2014-01-16,84.388,84.6,83.658,84.591,407528,0
2014-01-17,83.932,84.545,83.917,84.074,537694,0
2014-01-21,83.013,83.408,81.543,81.6,1402434,0
2014-01-22,82.208,82.642,81.615,82.538,412869,0
2014-01-23,83.003,83.013,82.087,82.798,800012,0
2014-01-24,81.605,81.615,79.813,79.879,641251,0
2014-01-27,79.787,80.278,78.846,79.694,620065,0
2014-01-28,80.499,81.367,80.305,81.246,719508,0
2014-01-29,80.738,81.533,80.414,80.934,616799,0
2014-01-30,80.83,81.837,80.591,81.55,813040,0
2014-01-31,83.074,84.018,82.771,83.758,1285449,0
2014-02-03,84.988,85.576,82.847,83.039,1857975,0
2014-02-04,83.932,83.932,82.909,83.854,911979,0
2014-02-05,84.231,84.311,82.928,84.205,606923,0
2014-02-06,84.478,86.237,84.341,86.113,799011,0
2014-02-07,85.976,86.892,85.976,86.383,598470,0
2014-02-10,86.568,86.707,85.917,86.455,493235,0
2014-02-11,86.873,88.129,86.62,88,587892,0
2014-02-12,87.253,88.312,87.253,88.073,768752,0
2014-02-13,87.185,88.849,87.185,88.462,683238,0
2014-02-14,88.295,88.729,88.286,88.554,609761,0
2014-02-18,88.47,88.936,88.155,88.601,480324,0
2014-02-19,87.635,89.112,87.54,88.118,595116,0
2014-02-20,87.874,89.037,87.874,88.916,460265,0
2014-02-21,88.759,89.148,88.516,88.814,522129,0
2014-02-24,88.759,89.112,88.228,88.759,958909,0
2014-02-25,89.13,89.556,88.759,88.981,597471,0
2014-02-26,88.673,88.964,88.127,88.293,566394,0
2014-02-27,88.062,89.492,88.024,89.447,472508,0
2014-02-28,89.017,90.235,88.879,89.482,451091,0
2014-03-03,87.912,88.274,86.716,87.894,1083347,0
2014-03-04,89.007,89.566,88.768,89.447,331739,0
2014-03-05,90.142,90.142,89.307,89.447,551357,0
2014-03-06,90.151,90.206,89.78,89.844,521485,0
2014-03-07,90.756,90.756,89.714,89.985,702101,0
2014-03-10,89.51,89.677,88.897,89.546,260191,0
2014-03-11,90.04,90.263,89.27,89.482,439963,0
2014-03-12,89.389,89.881,88.759,89.853,560646,0
2014-03-13,90.643,90.728,89.093,89.466,840962,0
2014-03-14,89.037,89.78,89.037,89.623,446209,0
2014-03-17,90.728,91.024,90.133,90.699,655296,0
2014-03-18,90.829,91.525,90.829,91.351,322433,0
2014-03-19,91.535,91.665,90.272,90.855,407770,0
2014-03-20,90.393,91.731,90.346,91.675,415586,0
2014-03-21,91.778,93.7,91.583,93.662,2125657,0
2014-03-24,92.472,92.898,90.997,91.136,720736,0
2014-03-25,91.711,92.12,90.782,91.136,483984,0
2014-03-26,91.359,91.768,90.607,90.607,264744,0
2014-03-27,90.82,90.865,89.891,90.329,508556,0
2014-03-28,91.573,92.538,91.489,91.768,540788,0
2014-03-31,93.219,93.614,92.873,93.21,399347,0
2014-04-01,94.287,94.375,93.653,94.366,669116,0
2014-04-02,93.973,94.633,93.7,94.352,380045,0
2014-04-03,94.69,94.792,93.605,93.945,265288,0
2014-04-04,95.463,95.473,93.004,93.191,566038,0
2014-04-07,93.244,93.802,91.832,92.316,485274,0
2014-04-08,92.706,94.219,92.399,93.84,598665,0
2014-04-09,93.896,95.616,93.812,95.606,569058,0
2014-04-10,94.709,94.916,93.075,93.103,746450,0
2014-04-11,92.706,94.519,92.325,92.633,811645,0
2014-04-14,92.501,93.812,92.296,93.219,709672,0
2014-04-15,93.162,93.917,91.867,93.475,652550,0
2014-04-16,93.465,95.201,93.455,95.201,366169,0
2014-04-17,95.164,95.951,95.107,95.311,286748,0
2014-04-21,95.493,96.274,95.201,96.125,417714,0
2014-04-22,96.019,96.66,95.894,96.419,745143,0
2014-04-23,94.745,96.274,94.745,95.586,919706,0
2014-04-24,96.303,96.342,95.164,96.106,705736,0
2014-04-25,95.249,95.904,93.162,94.107,910066,0
2014-04-28,95.568,95.655,92.482,93.821,978461,0
2014-04-29,94.613,94.718,93.066,93.904,466551,0
2014-04-30,94.134,94.831,93.726,94.718,563778,0
2014-05-01,94.735,95.74,94.68,95.405,524748,0
2014-05-02,95.321,96.135,95.23,95.493,278108,0
2014-05-05,95.311,95.941,94.802,95.749,313942,0
2014-05-06,96.115,96.212,94.822,95.339,470320,0
2014-05-07,95.577,95.788,94.209,95.201,629717,0
2014-05-08,95.539,96.163,94.775,95.039,364348,0
2014-05-09,95.329,95.348,93.718,94.172,758008,0
2014-05-12,95.126,96.173,94.983,96.145,546339,0
2014-05-13,97.092,97.26,96.255,96.732,834943,0
2014-05-14,96.983,97.217,96.468,96.546,486381,0
2014-05-15,96.837,96.927,94.643,95.999,794825,0
2014-05-16,95.483,95.549,94.395,94.925,968878,0
2014-05-19,94.661,95.674,94.643,95.539,545452,0
2014-05-20,95.981,96.342,94.792,95.288,502933,0
2014-05-21,95.174,96.67,94.983,96.536,460042,0
2014-05-22,96.612,96.897,95.866,96.313,621966,0
2014-05-23,95.321,97.022,95.191,97.022,453423,0
2014-05-27,97.217,98.484,97.168,98.061,384915,0
2014-05-28,98.484,98.652,97.854,98.228,422632,0
2014-05-29,98.346,98.964,97.953,98.859,307090,0
2014-05-30,99.222,99.322,98.662,98.964,655724,0
2014-06-02,99.76,99.76,98.691,99.53,395696,0
2014-06-03,99.391,99.67,98.82,99.282,344262,0
2014-06-04,98.964,99.71,98.889,99.52,245351,0
2014-06-05,99.232,100.33,99.073,100.01,289240,0
2014-06-06,100.29,100.98,100.06,100.75,218000,0
2014-06-09,99.57,100.85,99.52,100.25,390414,0
2014-06-10,99.97,100.35,99.75,100.33,227514,0
2014-06-11,100.04,100.11,99.57,99.95,137446,0
2014-06-12,99.352,99.5,98.159,98.445,228189,0
2014-06-13,98.189,99.202,98.101,98.954,200295,0
2014-06-16,98.543,99.222,98.061,98.889,265639,0
2014-06-17,97.992,99.073,97.805,98.859,369498,0
2014-06-18,98.464,98.741,97.934,98.573,295598,0
2014-06-19,98.563,98.603,97.854,98.189,365082,0
2014-06-20,98.553,98.761,98.15,98.751,740787,0
2014-06-23,98.464,99.123,98.365,99.014,443237,0
2014-06-24,98.307,99.093,97.805,97.834,332536,0
2014-06-25,97.306,98.642,97.297,98.523,251540,0
2014-06-26,98.336,98.642,97.278,98.494,207130,0
2014-06-27,98.238,99.073,98.189,98.919,328612,0
2014-06-30,99.153,99.94,98.781,99.481,496923,0
2014-07-01,99.77,100.07,99.372,99.59,364058,0
2014-07-02,99.91,100.8,99.72,100.19,355517,0
2014-07-03,100.53,100.93,100.37,100.86,140990,0
2014-07-07,100.51,100.73,99.93,100.21,184230,0
2014-07-08,100.34,100.6,99.55,100.53,259551,0
2014-07-09,98.869,99.431,98.741,99.362,534952,0
2014-07-10,97.502,100.37,97.336,99.332,1577380,0
2014-07-11,98.721,99.52,98.307,99.352,542608,0
2014-07-14,99.431,99.73,98.751,99.183,452402,0
2014-07-15,98.79,99.411,98.385,99.004,399147,0
2014-07-16,98.974,99.113,98.543,98.79,405304,0
2014-07-17,98.395,99.411,97.445,97.629,477182,0
2014-07-18,96.944,97.512,96.409,96.752,992297,0
2014-07-21,96.779,97.217,94.85,95.182,923274,0
2014-07-22,96.086,96.255,95.259,95.444,692419,0
2014-07-23,95.875,96.274,95.539,95.981,641030,0
2014-07-24,96.642,96.983,96.019,96.202,514117,0
2014-07-25,96.419,96.818,96.106,96.477,377424,0
2014-07-28,96.496,96.799,95.914,96.029,500768,0
2014-07-29,96.555,96.575,95.493,95.493,525361,0
2014-07-30,95.454,95.684,94.699,95.097,500837,0
2014-07-31,93.963,94.078,92.872,92.898,513900,0
2014-08-01,92.836,93.254,92.096,92.855,705587,0
2014-08-04,94.031,95.568,93.726,95.386,649032,0
2014-08-05,94.858,96.057,94.699,94.84,695658,0
2014-08-06,93.132,94.878,93.032,94.248,795239,0
2014-08-07,94.385,94.783,92.758,93.142,583435,0
2014-08-08,93.455,95.454,93.377,95.301,417500,0
2014-08-11,95.74,95.836,94.755,94.765,246782,0
2014-08-12,93.889,94.473,93.662,94.059,434843,0
2014-08-13,93.945,94.574,93.614,94.463,308444,0
2014-08-14,94.443,94.661,93.896,94.613,445760,0
2014-08-15,95.301,95.395,93.691,94.322,650259,0
2014-08-18,95.395,95.444,94.671,95.201,509467,0
2014-08-19,95.904,96.438,95.454,96.202,638933,0
2014-08-20,96.222,97.426,95.981,97.187,608963,0
2014-08-21,97.356,97.406,96.323,96.342,436596,0
2014-08-22,96.7,96.789,96.086,96.401,264002,0
2014-08-25,96.67,97.678,96.67,97.032,322061,0
2014-08-26,97.288,97.658,96.575,96.642,395192,0
2014-08-27,96.964,97.25,96.438,97.052,420264,0
2014-08-28,96.438,97.406,96.212,97.148,252782,0
2014-08-29,97.187,97.658,96.897,97.326,277934,0
2014-09-02,97.502,98.021,97.306,97.678,276773,0
2014-09-03,98.405,98.731,98.051,98.593,548566,0
2014-09-04,98.454,99.033,98.454,98.583,421650,0
2014-09-05,98.218,98.395,97.758,98.287,289894,0
2014-09-08,97.649,97.934,96.575,96.809,403109,0
2014-09-09,96.077,96.202,94.735,94.84,669593,0
2014-09-10,94.661,94.983,94.097,94.565,558703,0
2014-09-11,94.107,94.765,94.021,94.604,278653,0
2014-09-12,94.519,94.633,93.362,93.945,352572,0
2014-09-15,94.04,94.287,92.686,92.769,537408,0
2014-09-16,93.248,93.313,92.199,93.061,701969,0
2014-09-17,93.521,93.85,92.809,93.204,558503,0
2014-09-18,93.792,93.904,93.069,93.475,719698,0
2014-09-19,93.84,93.86,91.484,91.56,813447,0
2014-09-22,91.681,91.698,90.133,90.612,805714,0
2014-09-23,90.583,90.715,89.429,89.719,751623,0
2014-09-24,90.809,91.642,89.55,91.399,1281568,0
2014-09-25,90.695,90.853,89.213,89.213,552481,0
2014-09-26,89.28,89.57,88.359,88.884,640114,0
2014-09-29,88.331,88.827,87.59,87.768,865307,0
2014-09-30,87.054,87.317,85.666,86.275,1463924,0
2014-10-01,86.443,87.121,85.964,86.36,770520,0
2014-10-02,87.57,88.865,86.952,88.593,1109513,0
2014-10-03,87.768,88.435,87.664,88.311,507640,0
2014-10-06,89.045,89.11,87.739,88.273,488864,0
2014-10-07,88.124,88.292,86.566,86.566,457633,0
2014-10-08,86.62,87.993,85.925,87.888,370788,0
2014-10-09,86.698,87.13,84.586,84.594,690756,0
2014-10-10,84.389,85.28,83.487,83.497,506937,0
2014-10-13,84.577,84.867,82.548,82.596,1039401,0
2014-10-14,83.694,85.515,83.064,84.886,856712,0
2014-10-15,83.158,84.858,81.798,84.465,976317,0
2014-10-16,82.558,86.471,82.341,85.262,1152148,0
2014-10-17,86.302,88.076,85.767,86.321,1197588,0
2014-10-20,85.864,86.773,85.785,86.312,778299,0
2014-10-21,86.698,88.471,86.639,88.209,849079,0
2014-10-22,87.768,89.101,87.298,87.664,1275257,0
2014-10-23,83.207,86.679,83.112,85.018,2253704,0
2014-10-24,84.689,85.364,84.302,84.782,1002843,0
2014-10-27,83.825,83.955,82.745,83.579,667767,0
2014-10-28,84.061,86.37,83.901,86.21,850022,0
2014-10-29,85.561,86.547,84.172,84.839,1078922,0
2014-10-30,84.643,85.487,83.945,84.913,833682,0
2014-10-31,85.666,86.302,85.578,86.105,832072,0
2014-11-03,85.908,86.397,85.703,86.172,447993,0
2014-11-04,86.302,86.595,85.525,86.061,562957,0
2014-11-05,87.102,88.256,86.745,88.095,790204,0
2014-11-06,87.242,88.34,87.242,88.058,1012612,0
2014-11-07,87.372,88.134,87.044,87.768,780993,0
2014-11-10,88.321,89.138,88.04,89.081,825544,0
2014-11-11,88.912,89.927,88.902,89.617,724808,0
2014-11-12,88.986,90.312,88.986,90.151,820408,0
2014-11-13,90.292,91.137,90.206,91.071,1017046,0
2014-11-14,90.873,92.103,90.827,91.776,823068,0
2014-11-17,91.578,91.661,91.124,91.283,556851,0
2014-11-18,91.698,93.133,91.698,92.323,581015,0
2014-11-19,92.389,94.916,92.21,94.745,1029974,0
2014-11-20,93.804,94.162,93.455,93.842,1053377,0
2014-11-21,93.182,94.342,92.974,93.852,1082225,0
2014-11-24,94.305,94.481,93.663,93.955,584796,0
2014-11-25,93.727,93.907,93.389,93.445,540794,0
2014-11-26,93.654,93.654,93.032,93.202,370989,0
2014-11-28,92.755,93.55,92.708,93.399,334051,0
2014-12-01,93.852,93.945,92.568,93.182,697918,0
2014-12-02,93.104,94.305,93.104,94.142,418950,0
2014-12-03,95.321,97.26,95.154,97.158,764229,0
2014-12-04,98.326,99.68,98.248,98.81,1182230,0
2014-12-05,99.75,99.98,98.994,99.51,514432,0
2014-12-08,99.461,99.461,97.639,97.963,381692,0
2014-12-09,97.611,98.79,97.492,98.771,593138,0
2014-12-10,98.355,98.632,95.568,95.606,728141,0
2014-12-11,96.506,97.217,96.202,96.293,563949,0
2014-12-12,96.192,96.419,95.174,95.182,497777,0
2014-12-15,95.645,96.077,94.973,95.655,458451,0
2014-12-16,95.164,96.827,94.812,94.812,549451,0
2014-12-17,95.606,97.748,95.321,97.187,475718,0
2014-12-18,98.021,98.101,97.522,98.031,532382,0
2014-12-19,97.611,99.411,97.592,98.919,596707,0
2014-12-22,99.083,99.81,98.849,99.232,284143,0
2014-12-23,100.59,101.7,100.56,100.61,343925,0
2014-12-24,100.57,100.93,100.14,100.23,104170,0
2014-12-26,100.34,101.22,100.26,100.89,702229,0
2014-12-29,101.21,102.09,101.15,101.86,330147,0
2014-12-30,102.39,102.41,101,101.08,389909,0
2014-12-31,101.1,101.66,100.15,100.16,316292,0
2015-01-02,100.5,100.55,99.014,99.99,358927,0
2015-01-05,98.761,99.252,96.086,96.516,591890,0
2015-01-06,96.917,97.366,95.941,96.66,673015,0
2015-01-07,97.197,98.111,96.769,97.894,412605,0
2015-01-08,97.24,98.208,97.022,97.748,1107814,0
2015-01-09,97.406,97.992,96.458,96.536,557110,0
2015-01-12,97.718,97.738,96.212,97.032,433351,0
2015-01-13,97.464,98.781,96.163,96.887,495283,0
2015-01-14,96.935,97.416,95.278,96.438,583393,0
2015-01-15,97.217,97.934,96.154,96.154,493139,0
2015-01-16,95.74,96.642,94.812,96.361,850476,0
2015-01-20,96.847,97.904,96.642,97.592,596285,0
2015-01-21,97.562,97.864,97.052,97.502,720119,0
2015-01-22,97.396,99.56,97.119,99.193,571201,0
2015-01-23,97.992,98.721,97.326,97.416,925240,0
2015-01-26,98.297,98.435,95.596,97.148,1188915,0
2015-01-27,96.69,97.502,96.145,96.907,717068,0
2015-01-28,97.207,97.406,95.722,96.057,1073783,0
2015-01-29,99.033,102.39,96.917,101.46,1673801,0
2015-01-30,102.11,102.36,100.02,100.1,1096508,0
2015-02-02,100.66,102.68,99.95,102.68,695289,0
2015-02-03,104.01,104.88,103.8,104.73,636496,0
2015-02-04,104.06,105.66,104.01,105.07,1147614,0
2015-02-05,105.9,106.32,105.26,105.91,310898,0
2015-02-06,105.6,105.83,105.02,105.24,331695,0
2015-02-09,103.93,105.64,103.87,105.2,276899,0
2015-02-10,106.52,107.27,105.6,106.91,428694,0
2015-02-11,106.66,106.97,105.93,106.66,386165,0
2015-02-12,106.84,107.67,106.63,107.24,520422,0
2015-02-13,107.03,107.33,106.63,106.99,436161,0
2015-02-17,106,107.08,106,106.47,438203,0
2015-02-18,105.98,106.9,105.58,106.7,324118,0
2015-02-19,104.87,106.62,104.84,106.44,754975,0
2015-02-20,105.75,107.66,105.24,107.53,610873,0
2015-02-23,106.53,107.68,106.27,107.33,474910,0
2015-02-24,107.49,107.6,106.43,106.65,332757,0
2015-02-25,106.56,107.6,106.52,107.57,263566,0
2015-02-26,107.18,107.63,106.43,106.87,265334,0
2015-02-27,107.18,107.18,106.37,106.69,338760,0
2015-03-02,106.71,108.54,106.71,108.29,417479,0
2015-03-03,107.22,108.21,107.09,108.12,507002,0
2015-03-04,106.79,107.58,106.29,106.96,715899,0
2015-03-05,107.15,108.37,106.87,107.51,489605,0
2015-03-06,106.66,106.77,105.91,106.22,487811,0
2015-03-09,106.88,107.93,106.57,107.5,326579,0
2015-03-10,106.56,106.65,105.76,105.97,364751,0
2015-03-11,105.88,106.31,104.93,105.83,398179,0
2015-03-12,105.83,107.28,105.57,107.19,275753,0
2015-03-13,105.75,106.29,105.18,106.07,417372,0
2015-03-16,106.81,108.48,106.67,108.16,307389,0
2015-03-17,107.5,108.18,107.22,107.78,325840,0
2015-03-18,107.61,109.83,107.03,109.27,423595,0
2015-03-19,108.14,108.38,107.55,107.88,512911,0
2015-03-20,109.15,109.58,108.69,109.31,599379,0
2015-03-23,109.79,110.07,109.32,109.32,167983,0
2015-03-24,110.22,110.26,109.15,109.27,229037,0
2015-03-25,109.32,109.43,107.4,107.46,392274,0
2015-03-26,107.18,108.02,106.78,107.5,314557,0
2015-03-27,108.23,110.15,108.16,109.48,605811,0
2015-03-30,110.59,111.62,110.43,111.32,316878,0
2015-03-31,111.47,112.49,111.23,111.69,451134,0
2015-04-01,112.81,113.75,110.93,111.78,538850,0
2015-04-02,111.98,113.02,111.98,112.9,311184,0
2015-04-06,112.78,114.49,112.63,113.94,252447,0
2015-04-07,114.25,114.35,113.31,113.5,407213,0
2015-04-08,113.66,113.79,112.6,113.37,500254,0
2015-04-09,113.04,114.24,112.94,113.91,420961,0
2015-04-10,113.65,114.43,113.28,114.15,156172,0
2015-04-13,114.38,114.84,114.07,114.09,281973,0
2015-04-14,115.06,115.06,113.81,114.11,224397,0
2015-04-15,115.38,116,114.82,115.68,314973,0
2015-04-16,116.73,118.2,116.73,117.64,536178,0
2015-04-17,116.01,116.97,115.47,116.73,412099,0
2015-04-20,117.07,118.1,116.84,117.46,431547,0
2015-04-21,119.15,119.15,116.73,117.3,686003,0
2015-04-22,115.88,116.01,111.85,114,2040789,0
2015-04-23,113.99,113.99,111.31,112.37,859418,0
2015-04-24,112.4,113.48,111.62,113.44,591857,0
2015-04-27,115.09,115.79,114.75,115.18,1087505,0
2015-04-28,114.9,115.22,113.58,114.66,684161,0
2015-04-29,115.18,115.42,113.36,113.84,585460,0
2015-04-30,113.68,114,111.78,112.58,692280,0
2015-05-01,112.94,113.64,112.35,113.44,314241,0
2015-05-04,113.65,113.97,112.93,113.64,211110,0
2015-05-05,113.11,113.52,112.03,112.11,304436,0
2015-05-06,113.23,113.54,111.6,112.24,494492,0
2015-05-07,113.17,113.7,112.58,112.77,376898,0
2015-05-08,114.4,115.44,114.39,115.44,617831,0
2015-05-11,115.07,115.41,114.29,114.3,262781,0
2015-05-12,113.8,113.98,112.89,113.5,410128,0
2015-05-13,113.6,114.78,112.98,113.9,354524,0
2015-05-14,114.46,115.61,114.29,115.4,272799,0
2015-05-15,116.77,118.4,116.55,118.33,794618,0
2015-05-18,119.09,120.6,118.75,120.19,583177,0
2015-05-19,120.11,121.22,119.53,121.07,775140,0
2015-05-20,124.92,125.94,124.33,124.6,1506416,0
2015-05-21,125.05,125.18,124,124.54,774520,0
2015-05-22,124.59,125.23,124.14,124.23,514911,0
2015-05-26,124.3,124.31,122.92,123.29,356047,0
2015-05-27,122.24,123.13,122.01,122.89,471766,0
2015-05-28,121.93,122.26,121.34,122.12,370553,0
2015-05-29,120.44,121.38,119.73,120.16,714368,0
2015-06-01,120.65,120.92,119.64,120.47,569422,0
2015-06-02,119.82,120.27,118.6,119.2,560423,0
2015-06-03,119.59,120.87,119.47,119.94,393137,0
2015-06-04,119.74,119.92,118.79,119.13,509453,0
2015-06-05,118.89,118.98,118.2,118.75,339916,0
2015-06-08,118.38,118.63,117.31,117.82,374242,0
2015-06-09,117.12,117.16,114.43,115.14,1239225,0
2015-06-10,116.82,117.47,116.18,116.7,440037,0
2015-06-11,116.88,117.23,116.13,116.54,344251,0
2015-06-12,115.63,116.27,115.32,115.84,354612,0
2015-06-15,114.12,114.93,113.59,114.58,408044,0
2015-06-16,115.88,116.23,115.21,115.44,300653,0
2015-06-17,115.75,115.75,114.53,115.15,233047,0
2015-06-18,114.73,115.65,114.49,115.15,221500,0
2015-06-19,115.14,115.63,114.64,115.07,312306,0
2015-06-22,116.57,116.89,115.58,115.71,325324,0
2015-06-23,118.23,119.13,116.81,117.16,616862,0
2015-06-24,115.49,115.87,113.47,113.69,1030139,0
2015-06-25,114.96,115.64,114.66,115.06,594274,0
2015-06-26,115.65,116.07,114.53,114.64,373718,0
2015-06-29,113.68,114.14,111.22,111.37,621987,0
2015-06-30,112.12,112.13,110.44,111.22,556464,0
2015-07-01,112.64,112.93,110.55,111.13,626502,0
2015-07-02,110.09,111,110.01,110.85,413400,0
2015-07-06,107.82,109.54,107.8,108.62,567085,0
2015-07-07,107.87,108.52,106.33,108.36,734733,0
2015-07-08,105.45,105.71,101.14,101.14,1574653,0
2015-07-09,103.88,104.02,101.48,101.5,793414,0
2015-07-10,103.03,103.21,102.01,102.1,573279,0
2015-07-13,103.29,103.66,102.87,103.41,509558,0
2015-07-14,101.69,102.79,101.43,102.16,753190,0
2015-07-15,101.43,101.94,100.8,101.25,941710,0
2015-07-16,102.8,103.17,100.79,101.35,1183405,0
2015-07-17,105.86,105.93,101.22,103.64,1874573,0
2015-07-20,104.61,104.8,103.8,104.29,890730,0
2015-07-21,104.06,104.73,103.35,104.43,687495,0
2015-07-22,102.11,102.72,101.25,101.52,724865,0
2015-07-23,102.08,102.63,101.16,101.36,437860,0
2015-07-24,101.1,101.66,98.523,98.974,583986,0
2015-07-27,98.909,98.974,96.182,97.278,1001479,0
2015-07-28,98.701,99.252,97.815,98.889,687283,0
2015-07-29,99.173,100.2,98.859,99.96,354612,0
2015-07-30,99.272,100,98.603,99.89,431980,0
2015-07-31,101.76,101.78,99.53,100.22,509767,0
2015-08-03,99.67,100.22,97.522,98.435,919269,0
2015-08-04,98.523,99.431,98.268,98.613,500319,0
2015-08-05,99.91,100.01,98.84,99.302,495176,0
2015-08-06,100.06,100.06,98.15,99.222,709151,0
2015-08-07,99.62,100.53,99.143,99.75,602672,0
2015-08-10,100.32,102.76,100.28,102.26,481844,0
2015-08-11,99.89,99.94,97.728,98.307,768855,0
2015-08-12,97.854,98.681,95.376,98.336,746174,0
2015-08-13,98.336,100.46,98.317,99.84,632380,0
2015-08-14,99.9,100.29,98.944,99.362,573384,0
2015-08-17,99.073,100.2,98.317,100.11,537167,0
2015-08-18,100.34,100.87,99.62,99.73,308657,0
2015-08-19,98.984,99.71,98.061,98.662,341968,0
2015-08-20,97.227,98.13,95.339,95.414,761620,0
2015-08-21,96.381,96.66,93.796,93.835,954480,0
2015-08-24,92.332,95.194,91.479,92.484,1185494,0
2015-08-25,96.927,96.954,92.771,92.791,897260,0
2015-08-26,95.749,95.817,92.589,95.109,782922,0
2015-08-27,97.445,98.228,95.549,97.187,651042,0
2015-08-28,97.24,98.208,97.148,97.934,424874,0
2015-08-31,96.917,98.563,96.917,97.825,543909,0
2015-09-01,96.096,96.927,93.796,94.266,625043,0
2015-09-02,95.022,95.08,92.953,94.237,588288,0
2015-09-03,95.549,97.718,95.321,96.927,710038,0
2015-09-04,95.386,95.703,94.458,95.214,372769,0
2015-09-08,99.68,100.32,98.494,99.71,623165,0
2015-09-09,102.5,103.42,101.32,101.55,887235,0
2015-09-10,101.41,101.51,99.74,100.19,682786,0
2015-09-11,100.62,101.07,99.441,101.06,708889,0
2015-09-14,101.01,101.5,100.38,100.85,299051,0
2015-09-15,100.53,101.87,100.3,101.62,410257,0
2015-09-16,102.25,105.74,102.08,105.48,811009,0
2015-09-17,104.57,106.68,104.18,105.37,492313,0
2015-09-18,103.67,104.63,102.94,103,591627,0
2015-09-21,101.69,103.48,101.23,102.35,510705,0
2015-09-22,98.964,99.87,97.953,99.81,539212,0
2015-09-23,99.57,100.04,98.533,99.024,283516,0
2015-09-24,96.077,97.864,94.792,97.227,949732,0
2015-09-25,98.355,99.9,98.12,98.711,591734,0
2015-09-28,97.148,98.061,96.818,97.562,478936,0
2015-09-29,99.481,100.33,98.297,99.93,634754,0
2015-09-30,102.59,104.61,102.17,104.4,921274,0
2015-10-01,106.58,107.53,103.77,104.73,1325892,0
2015-10-02,104.63,105.07,103.25,104.88,935683,0
2015-10-05,105.53,106.49,105.18,105.88,445299,0
2015-10-06,107,107.26,105.16,105.44,662008,0
2015-10-07,106.24,106.99,105.72,106.98,630578,0
2015-10-08,105.75,107.59,105.74,107.53,612827,0
2015-10-09,108.03,108.75,107.3,108.23,650834,0
2015-10-12,109.31,109.68,108.34,108.49,480240,0
2015-10-13,107.82,108.25,107.05,107.27,582545,0
2015-10-14,107.68,107.81,106.39,107.27,596955,0
2015-10-15,107.79,108.91,106.98,108.66,579830,0
2015-10-16,107.98,109.8,107.98,109.56,462361,0
2015-10-19,108.43,108.79,107.88,108.52,484697,0
2015-10-20,108.81,110.91,108.7,110.13,421396,0
2015-10-21,110.67,110.72,109.43,109.8,494103,0
2015-10-22,110.1,112.16,109.94,112.02,752955,0
2015-10-23,115.05,117.06,114.67,116.31,1223875,0
2015-10-26,115.22,116.14,113.91,115.73,537123,0
2015-10-27,115.13,115.89,114.9,115.36,418609,0
2015-10-28,116.35,117.25,115.12,116.89,416836,0
2015-10-29,116.09,116.14,114.76,115.35,394072,0
2015-10-30,115.32,116.85,115.16,116.1,378932,0
2015-11-02,115.8,116.43,115.54,116.29,363372,0
2015-11-03,115.05,115.78,114.61,115.59,344159,0
2015-11-04,118.12,119.18,117.44,118.42,714468,0
2015-11-05,119.92,121.16,118.96,120.82,772063,0
2015-11-06,119.47,121.01,119.42,120.54,692080,0
2015-11-09,120.08,120.85,119.75,120.13,425488,0
2015-11-10,118.5,120.5,118.4,119.88,702103,0
2015-11-11,119.89,121,119.68,119.81,432289,0
2015-11-12,118.91,119.41,118.2,118.25,453695,0
2015-11-13,117.58,118.24,116.3,116.72,395951,0
2015-11-16,117,118.01,116.82,117.99,527482,0
2015-11-17,118.49,118.91,117.81,118.14,218998,0
2015-11-18,118.34,119.6,118.18,119.5,373239,0
2015-11-19,119.66,120.84,119.37,120.82,263170,0
2015-11-20,120.12,121.48,120.09,120.99,457116,0
2015-11-23,120.17,120.95,119.17,119.17,527588,0
2015-11-24,119.05,120.65,118.67,120.27,168234,0
2015-11-25,119.25,120.75,119.11,120.08,370537,0
2015-11-27,119.06,119.9,118.79,119.65,214838,0
2015-11-30,120.65,121.47,120.08,121.06,526340,0
2015-12-01,121.43,122.82,121.33,122.71,485083,0
2015-12-02,123.18,123.54,122.52,122.91,505675,0
2015-12-03,123.98,124.1,122.59,122.7,607930,0
2015-12-04,122.67,124.31,122.53,124.07,402238,0
2015-12-07,124.27,124.47,122.87,123.54,362120,0
2015-12-08,121.47,122.24,121,121.24,483661,0
2015-12-09,122.24,124.17,122.19,123.12,526132,0
2015-12-10,123.84,123.84,120.12,120.85,848444,0
2015-12-11,119.13,119.79,117.4,118.14,441009,0
2015-12-14,118.57,118.75,116.98,117.91,425786,0
2015-12-15,119.04,120.07,118.36,119.19,368979,0
2015-12-16,120.67,121.49,119.42,121.19,263690,0
2015-12-17,121.2,121.31,119.49,119.49,381348,0
2015-12-18,119.07,119.15,118.05,118.56,320544,0
2015-12-21,120.78,120.91,118.88,119.81,174719,0
2015-12-22,120.12,120.65,119.44,120.26,227185,0
2015-12-23,120.66,122.54,120.44,122.3,350063,0
2015-12-24,121.88,122.46,121.74,121.84,56937,0
2015-12-28,122.2,122.2,121.21,121.79,144884,0
2015-12-29,122.64,122.9,121.93,122.18,203140,0
2015-12-30,121.68,122.61,121.15,121.4,228093,0
2015-12-31,121.19,121.53,119.81,120.03,212471,0
2016-01-04,118.43,118.58,116.01,117.03,421980,0
2016-01-05,117.91,117.91,113.25,113.39,479516,0
2016-01-06,111.76,111.97,109.94,110.97,390197,0
2016-01-07,109.53,109.55,106.75,107.23,556462,0
2016-01-08,109.1,109.52,106.02,106.12,413471,0
2016-01-11,108.59,108.93,107.38,108.69,412076,0
2016-01-12,110.28,110.71,108.72,110.27,644284,0
2016-01-13,110.09,110.64,107.44,107.67,1065925,0
2016-01-14,106.42,106.74,102.18,105.19,1039370,0
2016-01-15,101.58,102.49,99.56,100.14,965346,0
2016-01-19,102.81,102.86,100.91,101.2,943961,0
2016-01-20,101.76,102.56,98.82,100.7,840334,0
2016-01-21,101.96,103.28,100.74,102.56,627891,0
2016-01-22,106.66,107.98,105.28,106.73,718074,0
2016-01-25,108.71,109.55,107.12,108.05,888163,0
2016-01-26,109.9,110.95,108.99,110.9,568646,0
2016-01-27,111.2,112.73,110.61,111.36,714038,0
2016-01-28,110.38,111.28,108.92,109.14,1086794,0
2016-01-29,100.46,100.72,95.846,98.889,3232719,0
2016-02-01,98.984,102.18,98.849,101.48,1530049,0
2016-02-02,100.92,101.25,95.731,96.612,727729,0
2016-02-03,97.874,97.874,92.892,94.528,1356131,0
2016-02-04,95,97.639,94.21,97.512,810616,0
2016-02-05,97.197,97.884,95.403,96.106,745647,0
2016-02-08,93.267,93.498,91.835,93.047,687406,0
2016-02-09,92.518,94.644,91.728,94.258,782805,0
2016-02-10,95.731,98.268,95.605,96.182,474141,0
2016-02-11,96.264,99.113,95.836,97.306,609056,0
2016-02-12,98.721,100.77,97.278,100.76,473170,0
2016-02-16,99.431,102.43,98.484,102.01,632506,0
2016-02-17,102.56,105.38,102.56,104.37,533998,0
2016-02-18,106.34,107.74,105.46,106.07,362389,0
2016-02-19,104.52,105.39,104.43,105.17,270560,0
2016-02-22,105.43,108.32,105.43,108.31,451698,0
2016-02-23,105.93,106.82,104.48,105.25,548210,0
2016-02-24,100.83,104.64,100.83,104.58,556241,0
2016-02-25,102.55,104.61,101.38,104.5,527062,0
2016-02-26,103.67,104.05,102.63,103.5,520631,0
2016-02-29,102.84,105.22,102.63,102.76,632860,0
2016-03-01,103.7,105.43,102.85,105.22,451014,0
2016-03-02,104.98,106.34,104.72,105.76,412365,0
2016-03-03,105.87,107.86,105.87,107.83,524807,0
2016-03-04,107.5,108.91,107.16,108.81,477369,0
2016-03-07,107.34,108.93,107.34,108.37,345722,0
2016-03-08,106.91,107.31,105.39,106.1,561989,0
2016-03-09,106.72,108.91,106.72,108.63,452713,0
2016-03-10,108.04,109.15,106.81,108.1,453442,0
2016-03-11,109.16,110.89,109.06,110.68,386948,0
2016-03-14,109.17,110.72,108.98,110.18,781930,0
2016-03-15,109.37,111.39,109.17,111.28,716668,0
2016-03-16,111.1,112.95,111.02,112.89,297048,0
2016-03-17,110.42,111.9,109.79,111.12,583882,0
2016-03-18,110.17,110.84,108.72,109.13,778834,0
2016-03-21,109.84,110.17,109.02,109.89,195085,0
2016-03-22,108.59,110.9,108.33,110.36,221425,0
2016-03-23,109.32,110.4,108.6,109.79,643948,0
2016-03-24,108.52,110.57,108.47,110.31,280591,0
2016-03-28,110.51,110.84,109.42,109.6,208400,0
2016-03-29,109.15,112.04,109.02,111.89,232329,0
2016-03-30,114.17,115.43,114.16,114.7,478221,0
2016-03-31,115.09,115.34,114.09,114.6,333042,0
2016-04-01,112.23,113.09,111.85,112.32,396405,0
2016-04-04,112.46,112.6,110.39,110.54,353084,0
2016-04-05,107.25,108.82,106.96,108.46,786548,0
2016-04-06,107.48,109.71,107.27,109.68,595547,0
2016-04-07,108.37,108.82,105.76,106.18,539405,0
2016-04-08,108.03,108.66,107.33,107.91,938417,0
2016-04-11,108.09,109.4,107.9,107.9,357531,0
2016-04-12,109.11,110.17,108.67,109.07,300524,0
2016-04-13,109.65,111.23,109.44,111.2,450519,0
2016-04-14,111.02,112.09,110.7,111.27,327565,0
2016-04-15,110.57,110.9,109.92,110.63,266342,0
2016-04-18,109.11,111.03,108.83,110.69,398196,0
2016-04-19,112,113.01,111.06,111.9,295337,0
2016-04-20,111.76,112.54,111.42,111.85,364827,0
2016-04-21,111.49,111.83,109.33,109.41,381954,0
2016-04-22,109.12,109.52,108.62,109.1,371405,0
2016-04-25,108.31,109.45,107.97,109.25,417323,0
2016-04-26,109.56,111.27,109.17,110.65,674420,0
2016-04-27,110.78,111.33,110.05,111.19,645655,0
2016-04-28,109.94,111.34,109.45,110.76,1005982,0
2016-04-29,117.74,119.35,116.26,118.46,1439391,0
2016-05-02,119.07,120.18,118.95,119.79,520317,0
2016-05-03,117.91,118.65,116.17,117.62,422636,0
2016-05-04,117.92,121.6,117.73,121.6,1093502,0
2016-05-05,121.78,121.85,120.89,121.23,507489,0
2016-05-06,120.41,121.49,120.12,121.24,542430,0
2016-05-09,120.08,121.01,120.07,120.55,412814,0
2016-05-10,120.06,121.7,119.76,121.13,803301,0
2016-05-11,120.14,122.18,120.14,120.48,354185,0
2016-05-12,120.68,120.72,119.3,119.5,300265,0
2016-05-13,119.45,120.29,118.31,118.78,370105,0
2016-05-16,118.78,120.76,118.75,119.99,345400,0
2016-05-17,119.16,120.48,118.11,118.48,489540,0
2016-05-18,117.89,118.96,117.34,117.95,526336,0
2016-05-19,117.34,117.49,115.75,116.6,441870,0
2016-05-20,117.15,118.38,117.01,117.93,230749,0
2016-05-23,116.76,117.74,116.51,117.38,204621,0
2016-05-24,118.11,120.34,117.93,120.05,463816,0
2016-05-25,120.09,120.7,119.64,119.93,351922,0
2016-05-26,119.81,120.04,118.52,118.68,373080,0
2016-05-27,119.29,120.04,118.9,119.52,209078,0
2016-05-31,118.7,119.26,118.37,119.16,569884,0
2016-06-01,118.33,119.67,117.26,119.66,540113,0
2016-06-02,120.38,121.49,120.31,120.94,238906,0
2016-06-03,121.41,121.58,120.11,120.75,308234,0
2016-06-06,120.77,121.6,120.01,121.36,190784,0
2016-06-07,121.49,122.25,121.37,121.96,165837,0
2016-06-08,122.02,122.6,121.28,122.24,243690,0
2016-06-09,120.42,121.58,120.2,121.35,263212,0
2016-06-10,118.82,119.18,117.67,117.74,430011,0
2016-06-13,116.5,117.66,116.24,116.29,184360,0
2016-06-14,114.49,115.88,114.49,115.47,380694,0
2016-06-15,115.48,117.12,115.41,115.91,230556,0
2016-06-16,114.31,115.55,112.74,115.13,529798,0
2016-06-17,115.4,116.99,115.09,116.33,469505,0
2016-06-20,119.97,120.25,118.95,118.96,426194,0
2016-06-21,119.2,119.62,117.9,119.29,614695,0
2016-06-22,118.81,119.68,118.46,119.06,271493,0
2016-06-23,120.45,121.46,120.06,120.97,257139,0
2016-06-24,115.08,115.65,109.95,110.3,1132919,0
2016-06-27,108.21,108.22,103.34,104.44,1366439,0
2016-06-28,106.4,107.12,104.87,107.03,758275,0
2016-06-29,101.69,106.26,101.5,105.42,2121369,0
2016-06-30,104.35,104.77,103.02,104.43,931834,0
2016-07-01,104.93,105.36,103.51,103.98,603103,0
2016-07-05,102.2,102.33,100.39,100.56,498190,0
2016-07-06,98.513,101.3,98.503,100.89,566538,0
2016-07-07,102.7,103.56,101.49,102.18,358705,0
2016-07-08,104.98,105.25,103.62,104.28,426800,0
2016-07-11,106.66,107.18,105.53,105.87,435891,0
2016-07-12,107.47,108.38,106.97,107.33,492379,0
2016-07-13,107.68,107.83,106.52,107.38,263843,0
2016-07-14,108.23,109.16,107.91,108.31,316066,0
2016-07-15,108.05,108.22,106.35,106.74,264228,0
2016-07-18,107.44,108.49,107.02,108.03,338814,0
2016-07-19,107.25,108.25,107.25,107.95,293589,0
2016-07-20,108.43,108.92,108.29,108.59,237505,0
2016-07-21,108.63,110.96,108.59,110.72,859149,0
2016-07-22,101.47,102.99,100.33,101.29,1745844,0
2016-07-25,102.84,103.68,102.06,102.46,595510,0
2016-07-26,103.98,105,103.53,104.68,637282,0
2016-07-27,105.22,106.05,103.5,103.95,656406,0
2016-07-28,103.3,103.35,100.62,101.59,884869,0
2016-07-29,102.82,103.52,102.05,102.83,696475,0
2016-08-01,103.4,103.58,102.26,102.88,290841,0
2016-08-02,102.36,102.44,99.5,100.35,456228,0
2016-08-03,99.72,101.08,99.411,101.07,343223,0
2016-08-04,101.49,102.75,101.44,102.11,300042,0
2016-08-05,101.96,103.82,101.85,103.15,261907,0
2016-08-08,103.04,104,103.02,103.56,330838,0
2016-08-09,104.72,105.8,104.56,105.12,532472,0
2016-08-10,105.59,105.75,104.39,104.88,350236,0
2016-08-11,104.82,105.29,104.12,104.18,177670,0
2016-08-12,104.58,104.58,103.38,103.98,332144,0
2016-08-15,104.12,104.47,103.91,103.91,217696,0
2016-08-16,104.1,104.24,102.58,102.58,297271,0
2016-08-17,102.56,102.74,101.81,102.54,349469,0
2016-08-18,103.33,103.59,103.02,103.33,277759,0
2016-08-19,102.73,103.19,102.4,103.17,212023,0
2016-08-22,103.32,103.88,103.07,103.82,181453,0
2016-08-23,105.67,105.72,104.36,104.49,274394,0
2016-08-24,105.3,105.41,103.92,103.99,336414,0
2016-08-25,103.71,104.11,103.14,103.91,153282,0
2016-08-26,104.93,105.22,103.45,103.77,267483,0
2016-08-29,103.61,104.78,103.54,104.48,230438,0
2016-08-30,105.07,105.22,104.07,104.56,293733,0
2016-08-31,104.48,105.03,103.37,103.76,338391,0
2016-09-01,104.05,104.61,102.5,103.39,407793,0
2016-09-02,102.7,103.41,102.33,103.36,380564,0
2016-09-06,103.81,104.31,103.59,104.3,257112,0
2016-09-07,105.69,105.8,104.74,105.47,625671,0
2016-09-08,105.89,105.95,104.82,105.05,265574,0
2016-09-09,104.59,104.87,102.68,102.72,390171,0
2016-09-12,101.52,104.12,101.43,103.82,341986,0
2016-09-13,102.47,102.81,100.37,100.86,444045,0
2016-09-14,101.49,102.47,101.09,101.68,232376,0
2016-09-15,102.84,103.95,102.57,103.48,601871,0
2016-09-16,102.87,102.94,101.8,101.83,483235,0
2016-09-19,103.7,103.7,102.52,102.78,465985,0
2016-09-20,103.41,103.41,102.28,102.54,335567,0
2016-09-21,103.47,103.82,102.7,103.59,435071,0
2016-09-22,104.73,105.91,104.66,105.65,461761,0
2016-09-23,105.91,105.98,104.68,104.87,284019,0
2016-09-26,103.93,104.05,103.16,103.74,250331,0
2016-09-27,102.53,103.14,102.25,102.95,299794,0
2016-09-28,103.58,104.08,103.13,103.9,287975,0
2016-09-29,103.35,103.89,101.77,101.78,251869,0
2016-09-30,102.98,104.77,102.63,104.36,255764,0
2016-10-03,104.34,104.5,103.51,104.03,237119,0
2016-10-04,103.78,104.01,102.25,102.88,312962,0
2016-10-05,102.89,104.22,102.81,103.98,251935,0
2016-10-06,102.69,102.72,101.79,102.2,285400,0
2016-10-07,102.23,102.97,101.44,102.78,319703,0
2016-10-10,102.73,103.4,102.16,102.25,261654,0
2016-10-11,101.14,101.25,100.08,100.79,477415,0
2016-10-12,99.98,100.47,99.79,100.15,441036,0
2016-10-13,98.701,99.411,98.228,98.879,358612,0
2016-10-14,98.84,99.312,97.924,98.002,465342,0
2016-10-17,97.934,98.494,97.532,97.621,283378,0
2016-10-18,97.473,97.542,96.467,96.888,361854,0
2016-10-19,97.004,98.929,96.965,98.563,342608,0
2016-10-20,98.425,98.425,97.23,97.592,221004,0
2016-10-21,96.868,97.346,96.722,97.15,135056,0
2016-10-24,97.884,98.889,97.708,98.603,273628,0
2016-10-25,98.84,98.929,96.975,97.376,290996,0
2016-10-26,98.278,101.85,98.268,100.89,958605,0
2016-10-27,95.695,96.227,93.955,95.119,1302112,0
2016-10-28,93.408,94.767,93.341,94.122,892709,0
2016-10-31,94.972,95.089,94.22,94.571,365417,0
2016-11-01,95.03,95.451,93.13,93.896,572953,0
2016-11-02,94.151,94.747,92.959,93.74,748515,0
2016-11-03,93.613,94.864,93.517,93.985,763405,0
2016-11-04,93.271,94.434,93.105,93.321,435011,0
2016-11-07,93.066,94.122,92.909,94.005,747919,0
2016-11-08,93.467,94.025,93.175,93.437,721347,0
2016-11-09,91.347,92.999,91.176,92.138,1036876,0
2016-11-10,92.568,94.659,92.568,93.955,723018,0
2016-11-11,95.04,95.491,94.22,94.611,324726,0
2016-11-14,94.62,95.947,94.62,95.269,616858,0
2016-11-15,95.23,95.731,94.986,95.583,187597,0
2016-11-16,95.506,96.184,95.24,96.027,368279,0
2016-11-17,95.613,96.675,95.382,96.438,350527,0
2016-11-18,96.391,96.842,95.79,96.114,469878,0
2016-11-21,96.164,97.442,96.154,97.433,329188,0
2016-11-22,97.51,100.24,97.256,100.09,485803,0
2016-11-23,99.232,100.28,98.268,98.944,561189,0
2016-11-25,100.45,101.04,100.3,100.58,192764,0
2016-11-28,101.11,101.75,100.76,101.17,626043,0
2016-11-29,101.13,102.51,101,102.18,547523,0
2016-11-30,102.08,102.82,101.71,101.71,704716,0
2016-12-01,102.13,103.72,102.12,103.48,608846,0
2016-12-02,102.81,102.94,100.45,100.91,362224,0
2016-12-05,102.2,102.95,102.12,102.88,304932,0
2016-12-06,102.99,104.55,102.99,104.54,281582,0
2016-12-07,104.81,108.58,104.8,107.94,588660,0
2016-12-08,106.91,108.03,106.52,107.93,668651,0
2016-12-09,107.44,108.52,107.27,108.28,355096,0
2016-12-12,108.01,108.56,106.83,107.99,606838,0
2016-12-13,108.87,110.4,108.48,109.78,491516,0
2016-12-14,108.54,109.03,106.51,106.58,449766,0
2016-12-15,106.21,107.35,105.86,106.34,396989,0
2016-12-16,107.04,107.65,106.52,106.91,527087,0
2016-12-19,106.33,107.23,105.96,106.9,430291,0
2016-12-20,107.95,109.3,107.8,109.12,546173,0
2016-12-21,110.79,111.68,110.67,110.98,447114,0
2016-12-22,110.66,110.75,109.25,109.64,338834,0
2016-12-23,107.38,109.67,107.36,109.57,362864,0
2016-12-27,110.14,111.12,110.1,110.34,212282,0
2016-12-28,111.64,111.8,110.52,110.53,415845,0
2016-12-29,111.01,111.97,110.97,111.49,320650,0
2016-12-30,114.19,114.94,110.46,111.23,737624,0
2017-01-03,112.74,113.22,111.61,111.97,988864,0
2017-01-04,111.07,112.39,110.96,111.63,652207,0
2017-01-05,111.48,111.97,110.21,111.34,625987,0
2017-01-06,111.07,111.72,110.58,111.36,435171,0
2017-01-09,109.35,110.34,109.32,110.02,378223,0
2017-01-10,109.58,111.96,109.49,111.21,496326,0
2017-01-11,111.7,112.03,110.99,111.92,334939,0
2017-01-12,112.42,112.59,110.11,111.94,483115,0
2017-01-13,113.18,114.31,112.67,114.12,497410,0
2017-01-17,112.24,113.08,111.25,112.51,495029,0
2017-01-18,111.65,112.07,111.08,111.74,582138,0
2017-01-19,110.71,111.16,110.37,111.11,624336,0
2017-01-20,112.41,112.75,110.61,111.72,486882,0
2017-01-23,111.2,111.33,109.84,110.26,442148,0
2017-01-24,111.67,112.12,111.54,111.84,343307,0
2017-01-25,113.3,114.13,113.08,114.09,409162,0
2017-01-26,114.84,115.01,113.51,113.81,462073,0
2017-01-27,113.31,113.51,112.2,112.75,324933,0
2017-01-30,111.83,112.12,111.02,111.95,376947,0
2017-01-31,113.04,113.9,112.52,113.7,483593,0
2017-02-01,114.28,114.51,113.03,114.42,630892,0
2017-02-02,105.86,106.18,103.22,104.99,2425573,0
2017-02-03,105.05,105.19,100.31,101.61,2056958,0
2017-02-06,101.54,102.13,100.62,101.88,964724,0
2017-02-07,102.39,102.39,101.38,101.48,726997,0
2017-02-08,101.86,102.28,101.43,102.19,410158,0
2017-02-09,102.73,103.8,102.37,103.24,682654,0
2017-02-10,102.85,103.95,102.56,103.84,499203,0
2017-02-13,104.57,106.18,104.57,106.15,836970,0
2017-02-14,105.93,106.27,105.1,105.95,721053,0
2017-02-15,105.61,106.69,105.56,106.37,543881,0
2017-02-16,106.54,106.61,105.63,106.09,427565,0
2017-02-17,103.5,104.65,103.3,104.65,713481,0
2017-02-21,103.84,104.74,103.58,104.4,643259,0
2017-02-22,103.31,104.54,103.18,104.38,419194,0
2017-02-23,104.15,104.79,103.83,104.09,322738,0
2017-02-24,102.68,103.81,102.54,103.41,344690,0
2017-02-27,102.41,103.9,102.33,103.82,623621,0
2017-02-28,103.42,104.24,103.36,103.5,456176,0
2017-03-01,104.23,105.07,103.91,103.95,396207,0
2017-03-02,102.66,103.28,102.52,102.89,446795,0
2017-03-03,102.8,103.18,102.09,103.04,458635,0
2017-03-06,102.26,102.3,101.01,101.59,413068,0
2017-03-07,101.46,101.62,100.78,100.86,539738,0
2017-03-08,100.35,101.34,100.11,100.82,479959,0
2017-03-09,100.87,101.56,100.58,101.39,381886,0
2017-03-10,102.42,103,102.23,102.76,282310,0
2017-03-13,105.49,106.51,103.27,103.47,1517445,0
2017-03-14,103.3,103.79,102.7,103.39,544546,0
2017-03-15,101.89,104.08,101.71,103.58,464555,0
2017-03-16,103.89,104.39,103.3,103.68,371436,0
2017-03-17,104.17,104.17,101.91,101.98,677990,0
2017-03-20,101.91,103.03,101.81,102.51,341496,0
2017-03-21,103.18,103.18,99.85,99.92,408947,0
2017-03-22,100.33,100.84,99.7,100.72,464102,0
2017-03-23,99.94,100.3,99.401,99.51,374824,0
2017-03-24,100.82,101.06,99.97,100.51,321725,0
2017-03-27,99.65,100.99,99.342,100.8,331168,0
2017-03-28,100.26,101.21,99.94,100.73,645774,0
2017-03-29,100.35,100.8,99.54,99.71,805113,0
2017-03-30,98.849,100.37,98.731,100.2,830688,0
2017-03-31,100.83,101.83,100.55,101.08,681252,0
2017-04-03,101.34,101.38,98.385,99.53,774708,0
2017-04-04,97.249,97.495,96.003,96.359,924373,0
2017-04-05,96.913,97.931,95.627,95.755,904926,0
2017-04-06,96.359,96.645,95.307,95.37,562983,0
2017-04-07,95.687,96.221,95.192,95.291,452681,0
2017-04-10,95.933,96.981,95.855,96.843,635124,0
2017-04-11,96.725,96.913,95.697,96.843,454889,0
2017-04-12,97.1,97.149,95.953,96.043,390409,0
2017-04-13,95.746,96.003,94.975,95.163,308924,0
2017-04-17,95.222,96.586,95.004,96.517,272194,0
2017-04-18,95.499,96.497,95.351,96.25,381953,0
2017-04-19,97.139,97.773,96.537,96.803,712541,0
2017-04-20,98.089,98.79,97.989,98.385,462151,0
2017-04-21,99.272,99.312,98.069,98.237,433913,0
2017-04-24,101.55,102.04,100.42,101.05,599919,0
2017-04-25,102.36,102.95,101.86,102.18,751359,0
2017-04-26,102.65,104.17,102.61,103.62,675595,0
2017-04-27,104.58,106.16,104.27,105.53,980195,0
2017-04-28,100.2,101.16,98.415,99.033,1910920,0
2017-05-01,98.879,99.113,97.485,97.485,726922,0
2017-05-02,98.741,98.889,96.625,97.545,1235136,0
2017-05-03,98.84,99.66,98.425,99.043,1281978,0
2017-05-04,100.59,102.22,100.03,101.76,944255,0
2017-05-05,101.56,102.93,101.56,102.63,542779,0
2017-05-08,102.21,102.5,101.08,101.52,449001,0
2017-05-09,102.26,102.79,101.78,102.58,441717,0
2017-05-10,102.54,102.81,101.51,101.8,369763,0
2017-05-11,101.03,102.04,100.91,101.26,434422,0
2017-05-12,101.61,101.74,101.13,101.41,268850,0
2017-05-15,101.53,101.99,101.45,101.72,211246,0
2017-05-16,103.16,103.34,102.28,102.89,450334,0
2017-05-17,104.29,104.96,101.5,101.57,1461271,0
2017-05-18,102.31,103.37,101.92,102.98,627413,0
2017-05-19,104.22,104.59,103.86,104.32,485554,0
2017-05-22,105.66,106.4,105.61,106.17,484710,0
2017-05-23,107.83,107.97,106.17,106.29,624397,0
2017-05-24,107.58,108.2,106.32,106.87,777083,0
2017-05-25,106.6,107.73,106.55,107.36,455268,0
2017-05-26,108.09,109.48,107.89,109.07,510801,0
2017-05-30,109.26,109.34,108.78,109.02,491924,0
2017-05-31,110.11,110.39,109.02,110.29,764960,0
2017-06-01,111.64,114.5,111.2,113.32,1143544,0
2017-06-02,113.28,114.97,112.87,114.49,471622,0
2017-06-05,114.08,115.17,113.97,114.7,995591,0
2017-06-06,114.32,114.98,113.9,114.31,329400,0
2017-06-07,113.65,114.75,113.39,114.66,511710,0
2017-06-08,112.22,112.51,111.6,112.22,673607,0
2017-06-09,111.04,111.86,110.67,111.3,615079,0
2017-06-12,110.75,111.47,110.48,111.27,540070,0
2017-06-13,110.73,111.95,110.69,111.51,598925,0
2017-06-14,112.28,112.3,110.1,110.6,468731,0
2017-06-15,109.91,110.87,109.28,110.44,370540,0
2017-06-16,111.39,111.4,108.14,109.29,778645,0
2017-06-19,108.85,110.2,108.73,110.07,389739,0
2017-06-20,108.87,109.21,107.91,107.96,293377,0
2017-06-21,107.35,108.18,107.09,108.03,376544,0
2017-06-22,107.57,108.46,107.05,107.95,364856,0
2017-06-23,107.94,108.51,107.47,108.19,188354,0
2017-06-26,107.91,108.91,107.77,108.54,371612,0
2017-06-27,108.1,108.15,106.67,106.99,840696,0
2017-06-28,106.95,108.79,106.85,108.61,700459,0
2017-06-29,108.19,108.71,107.3,108.34,459783,0
2017-06-30,108.36,109.56,108.26,109.18,386514,0
2017-07-03,110.53,111.22,110.29,110.83,319379,0
2017-07-05,112.98,113.12,111.2,112.75,634911,0
2017-07-06,113.25,113.25,112.04,112.27,408382,0
2017-07-07,112.6,113.8,112.41,113.55,284927,0
2017-07-10,113.91,114.93,113.56,114.71,344250,0
2017-07-11,113.34,115.04,113.19,114.73,375318,0
2017-07-12,115.06,115.85,114.95,115.39,409447,0
2017-07-13,115.08,116,114.92,115.07,367072,0
2017-07-14,115.52,116.3,115.03,116.02,236825,0
2017-07-17,115.43,116.3,115.29,115.77,253425,0
2017-07-18,115.84,116.87,115.84,116.34,487213,0
2017-07-19,116.4,116.6,116,116.59,340683,0
2017-07-20,114.82,116.11,114.63,115.23,908606,0
2017-07-21,106.92,107.77,104.55,106.17,2407038,0
2017-07-24,105.58,107.44,105.51,106.89,877466,0
2017-07-25,108.5,109.52,108.17,109.2,675242,0
2017-07-26,107.87,108.57,107.45,108.45,527855,0
2017-07-27,108.3,108.77,107.64,108.2,302550,0
2017-07-28,108.12,108.45,107.44,108.09,288081,0
2017-07-31,107.85,108.02,107.27,107.77,312916,0
2017-08-01,109.45,109.47,106.8,107.54,709178,0
2017-08-02,107.7,108.04,107.22,107.7,354349,0
2017-08-03,107.59,108.03,107.12,107.44,237490,0
2017-08-04,108.08,108.44,107.51,108.42,261347,0
2017-08-07,107.62,108.36,107.53,108.24,200446,0
2017-08-08,108.04,109.15,108.03,108.36,163753,0
2017-08-09,107.5,108.01,107.19,107.9,124723,0
2017-08-10,107.5,107.7,106.29,106.4,236181,0
2017-08-11,106.39,107.14,106.24,106.59,305761,0
2017-08-14,108.34,108.76,108.16,108.61,277571,0
2017-08-15,108.72,108.72,107.35,107.55,246983,0
2017-08-16,107.5,108.33,107.5,107.99,121096,0
2017-08-17,106.89,107.05,105.74,105.87,248285,0
2017-08-18,105.34,105.57,104.56,104.88,303837,0
2017-08-21,105.15,105.64,104.785,105.44,120792,0
2017-08-22,104.56,105.87,104.56,105.66,328910,0
2017-08-23,105.41,106.19,105.38,105.88,156938,0
2017-08-24,105.04,106.51,104.965,105.75,321452,0
2017-08-25,105.3,106.36,105.17,106.03,400774,0
2017-08-28,106.04,106.65,105.8,105.93,212025,0
2017-08-29,105.09,106.89,105.09,106.58,211219,0
2017-08-30,106.99,108.07,106.92,107.82,219444,0
2017-08-31,107.31,108.87,107.295,108.62,403618,0
2017-09-01,109.02,109.8,109.02,109.27,308601,0
2017-09-05,110.26,110.385,108.8,109.35,336141,0
2017-09-06,108.79,108.98,107.82,108.85,385048,0
2017-09-07,109.57,109.63,108.28,108.88,226306,0
2017-09-08,108.71,110.35,108.71,110.01,309457,0
2017-09-11,110.55,110.8,110.02,110.15,378150,0
2017-09-12,111.55,113.33,111.4,113.24,889896,0
2017-09-13,112.07,113.79,111.79,113.25,433148,0
2017-09-14,125.47,127.72,124.78,127.15,3767033,0
2017-09-15,126.15,127.14,124.94,125.45,1409311,0
2017-09-18,124.64,124.79,121.64,122.21,1119699,0
2017-09-19,121.18,121.67,120.39,121.55,854351,0
2017-09-20,121.41,122.95,121.21,122.59,496362,0
2017-09-21,122.86,124.51,122.76,124.43,532531,0
2017-09-22,123.72,125.58,123.6,125.21,572693,0
2017-09-25,124.81,125.58,123.96,124.56,543338,0
2017-09-26,124.4,125.53,124.17,124.8,622035,0
2017-09-27,124.8,124.81,123,123.76,607303,0
2017-09-28,123.67,124.13,123.09,123.43,305123,0
2017-09-29,123.2,123.97,122.62,123.6,485060,0
2017-10-02,122.72,124.23,122.25,123.71,694246,0
2017-10-03,124.54,124.9,123.43,123.99,537908,0
2017-10-04,124.66,126.65,124.66,125.97,426050,0
2017-10-05,125.58,126.26,125.5,126.07,422899,0
2017-10-06,126,126.67,125.9,126.64,307842,0
2017-10-09,127.5,127.75,126.77,127.09,244860,0
2017-10-10,127.36,127.69,126.96,127.37,312368,0
2017-10-11,127.11,127.19,126.21,127.03,173958,0
2017-10-12,125.75,126.97,125.64,126.28,404757,0
2017-10-13,126.44,126.92,125.48,125.97,271728,0
2017-10-16,125.68,126.85,125.24,126.8,409729,0
2017-10-17,125.42,125.92,124.75,125.81,410379,0
2017-10-18,126.2,126.62,124.86,125.34,378900,0
2017-10-19,123.06,124.69,122.31,124.5,623472,0
2017-10-20,123.28,124.01,122.52,122.97,668211,0
2017-10-23,122.74,123.39,121.98,122.87,1363825,0
2017-10-24,122.94,124.38,122.68,123.92,489956,0
2017-10-25,122.37,122.82,121.475,122.39,738500,0
2017-10-26,119.63,124.31,118.19,123.45,1184411,0
2017-10-27,125.64,125.68,123.83,124.15,888064,0
2017-10-30,123.8,124.01,122.73,123.01,354571,0
2017-10-31,124.23,125.62,123.98,124.86,356942,0
2017-11-01,126.65,126.85,125.2,125.36,260971,0
2017-11-02,125.82,127.01,125.01,126.73,508221,0
2017-11-03,126.73,126.99,125.35,125.67,240400,0
2017-11-06,125.43,125.95,124.96,125.21,322622,0
2017-11-07,125.63,125.99,124.925,125.46,274878,0
2017-11-08,124.87,125.32,123.63,125.07,253610,0
2017-11-09,123.71,124.24,122.46,123.4,362597,0
2017-11-10,123.03,123.7,123.02,123.44,385246,0
