Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,45.87,47.518,45.799,47.412,711593,0
2005-02-28,47.635,48.723,47.137,48.474,1233810,0
2005-03-01,48.254,48.633,47.909,48.04,860686,0
2005-03-02,48.04,48.04,47.518,47.748,1100293,0
2005-03-03,47.846,48.105,47.377,47.758,349534,0
2005-03-04,47.802,48.217,47.713,48.096,664194,0
2005-03-07,48.262,48.281,47.9,47.97,623339,0
2005-03-08,47.536,47.846,47.103,47.721,800191,0
2005-03-09,47.721,47.873,47.403,47.676,283394,0
2005-03-10,48.04,48.865,47.74,48.706,743197,0
2005-03-11,48.732,49.371,48.723,49.102,929759,0
2005-03-14,49.309,49.309,48.528,48.998,422217,0
2005-03-15,49.309,49.309,48.309,48.342,317482,0
2005-03-16,48.281,48.334,47.19,47.438,500545,0
2005-03-17,47.216,47.351,46.075,46.826,790597,0
2005-03-18,46.818,46.818,44.968,45.541,1285726,0
2005-03-21,45.549,45.606,44.959,45.428,876826,0
2005-03-22,45.549,46.18,44.986,45.684,730443,0
2005-03-23,45.455,45.676,45.053,45.373,602343,0
2005-03-24,45.718,45.718,45.24,45.481,383276,0
2005-03-28,45.347,45.976,45.347,45.718,633382,0
2005-03-29,45.736,46.251,45.615,45.71,633606,0
2005-03-30,45.827,46.693,45.774,46.534,754144,0
2005-03-31,46.872,47.846,46.693,47.74,724124,0
2005-04-01,47.934,48.662,47.58,48.574,919711,0
2005-04-04,48.574,48.574,48.021,48.245,530340,0
2005-04-05,48.245,48.281,47.226,48.105,529776,0
2005-04-06,48.096,48.105,45.657,45.693,1603883,0
2005-04-07,45.808,46.702,45.808,46.518,670064,0
2005-04-08,46.632,46.96,46.118,46.614,842515,0
2005-04-11,46.693,46.693,46.118,46.225,670739,0
2005-04-12,46.534,46.605,45.914,46.462,510813,0
2005-04-13,46.605,46.941,45.808,45.896,388129,0
2005-04-14,45.854,45.896,44.647,44.912,654263,0
2005-04-15,44.729,45.099,42.831,43.406,1296899,0
2005-04-18,44.303,44.94,43.122,44.489,1159092,0
2005-04-19,44.452,45.38,44.389,45.268,759334,0
2005-04-20,45.38,45.409,44.534,44.711,419508,0
2005-04-21,45.213,46.066,45.189,45.95,819718,0
2005-04-22,45.95,46.526,45.774,46.285,824119,0
2005-04-25,46.596,47.428,46.596,47.154,744550,0
2005-04-26,47.36,47.36,46.853,46.995,508446,0
2005-04-27,46.97,47.758,46.314,47.544,1312699,0
2005-04-28,48.732,51.382,48.688,49.902,2492673,0
2005-04-29,50.291,50.504,49.706,50.327,1626794,0
2005-05-02,50.504,50.539,49.664,49.892,1053569,0
2005-05-03,49.902,50.088,49.236,49.45,1131553,0
2005-05-04,49.582,50.239,49.53,49.84,1574990,0
2005-05-05,49.84,49.84,49.139,49.486,934275,0
2005-05-06,49.706,49.875,49.176,49.211,696247,0
2005-05-09,48.917,49.555,48.776,49.44,1065307,0
2005-05-10,49.44,49.875,49.217,49.379,599863,0
2005-05-11,49.619,49.928,49.217,49.849,2711850,0
2005-05-12,49.885,49.989,49.459,49.875,619726,0
2005-05-13,49.629,50.391,49.53,49.823,1352651,0
2005-05-16,50.044,50.424,49.788,50.424,1302771,0
2005-05-17,50.424,50.681,49.972,50.486,1179407,0
2005-05-18,50.663,51.825,50.53,51.09,853123,0
2005-05-19,51.293,51.318,50.895,51.15,517133,0
2005-05-20,50.948,51.825,50.663,51.559,617696,0
2005-05-23,51.761,53.542,51.709,53.066,1289675,0
2005-05-24,53.25,53.56,52.853,53.199,895784,0
2005-05-25,53.199,53.208,52.561,52.871,475602,0
2005-05-26,52.871,53.605,52.844,53.34,643651,0
2005-05-27,53.729,54.234,53.535,54.147,737895,0
2005-05-31,54.367,54.971,53.605,54.971,1738191,0
2005-06-01,54.971,54.971,54.029,54.234,917118,0
2005-06-02,54.226,54.395,53.56,54.137,971516,0
2005-06-03,54.163,54.899,54.163,54.89,826490,0
2005-06-06,54.926,55.359,54.757,54.918,570294,0
2005-06-07,54.934,56.405,54.926,55.864,1118916,0
2005-06-08,55.8,55.8,54.084,54.263,666337,0
2005-06-09,53.428,54.836,53.383,54.817,446595,0
2005-06-10,54.732,55.103,54.395,54.49,537451,0
2005-06-13,54.49,55.103,54.49,54.667,428085,0
2005-06-14,54.75,55.182,54.74,54.943,383053,0
2005-06-15,54.793,55.156,54.757,55.069,482939,0
2005-06-16,55.11,55.156,54.817,54.89,344343,0
2005-06-17,54.855,56.195,54.695,55.643,869149,0
2005-06-20,55.377,55.689,54.994,55.093,396032,0
2005-06-21,55.689,57.708,55.529,56.353,1291817,0
2005-06-22,56.486,57.769,56.433,57.683,1104918,0
2005-06-23,57.486,57.619,56.324,56.537,580673,0
2005-06-24,56.476,56.476,55.262,55.588,435988,0
2005-06-27,55.588,55.883,55.129,55.883,722656,0
2005-06-28,55.82,56.211,55.652,56.051,495240,0
2005-06-29,56.664,56.918,56.308,56.571,517361,0
2005-06-30,56.794,56.927,55.82,56.176,408448,0
2005-07-01,56.112,57.069,55.909,56.476,511944,0
2005-07-05,56.664,57.664,56.618,57.531,564987,0
2005-07-06,57.531,57.991,57.167,57.255,638686,0
2005-07-07,57.239,57.884,56.991,57.884,246829,0
2005-07-08,57.664,58.032,57.601,57.7,328204,0
2005-07-11,57.354,57.693,56.802,57.205,642978,0
2005-07-12,57.245,57.902,57.245,57.769,421539,0
2005-07-13,57.547,57.858,57.46,57.601,336445,0
2005-07-14,57.683,58.161,57.299,57.514,818473,0
2005-07-15,57.245,57.902,57.245,57.637,513412,0
2005-07-18,57.61,58.246,57.592,58.018,884615,0
2005-07-19,57.95,60.242,57.902,59.585,1066658,0
2005-07-20,59.365,59.764,58.7,59.639,579320,0
2005-07-21,59.417,59.427,57.813,58.042,783598,0
2005-07-22,57.911,58.471,56.894,58.171,586770,0
2005-07-25,58.319,58.319,56.972,57.289,352471,0
2005-07-26,57.424,57.46,56.618,56.708,769157,0
2005-07-27,55.82,55.829,54.49,54.934,1673182,0
2005-07-28,53.96,54.003,51.614,52.718,3761808,0
2005-07-29,53.162,54.473,53.074,54.395,1402650,0
2005-08-01,54.405,54.793,52.63,52.974,1474995,0
2005-08-02,52.808,53.259,51.878,51.878,3067369,0
2005-08-03,51.886,52.231,51.771,51.949,1000521,0
2005-08-04,51.886,52.294,51.487,52.179,756177,0
2005-08-05,52.364,53.144,51.623,51.709,917118,0
2005-08-08,51.559,51.964,51.365,51.478,967906,0
2005-08-09,51.54,52.027,51.445,51.682,471084,0
2005-08-10,51.691,52.383,51.664,51.878,605506,0
2005-08-11,51.744,52.772,51.744,52.674,804483,0
2005-08-12,52.763,53.126,52.194,52.63,524810,0
2005-08-15,52.666,52.993,52.373,52.889,649746,0
2005-08-16,52.947,52.947,51.744,51.834,346489,0
2005-08-17,51.744,51.923,51.496,51.568,431133,0
2005-08-18,51.417,51.656,50.716,50.797,671306,0
2005-08-19,50.547,50.595,50.15,50.247,989910,0
2005-08-22,50.247,51.905,50.142,51.905,1277374,0
2005-08-23,51.478,52.213,51.478,52.179,1098712,0
2005-08-24,52.101,52.718,51.841,52.294,834843,0
2005-08-25,52.294,52.817,52.294,52.622,598169,0
2005-08-26,52.693,52.718,51.964,52.035,379665,0
2005-08-29,51.614,51.614,50.184,51.239,777962,0
2005-08-30,51.239,51.956,51.239,51.816,735749,0
2005-08-31,51.816,52.093,51.135,52.027,780555,0
2005-09-01,52.009,52.083,50.92,51.168,1414727,0
2005-09-02,51.478,51.478,50.595,51.194,659229,0
2005-09-06,51.595,51.623,50.725,50.867,502127,0
2005-09-07,50.876,50.876,48.245,49.263,3771626,0
2005-09-08,49.61,50.992,49.387,50.789,1230648,0
2005-09-09,50.911,51.07,50.264,50.468,651552,0
2005-09-12,50.595,50.895,50.504,50.547,574694,0
2005-09-13,50.327,50.504,49.768,49.788,539256,0
2005-09-14,49.647,49.778,48.662,48.865,1024563,0
2005-09-15,48.989,49.53,48.989,49.102,469957,0
2005-09-16,49.217,49.647,49.086,49.379,662385,0
2005-09-19,49.335,49.61,48.395,48.591,401676,0
2005-09-20,48.528,48.822,48.334,48.421,722431,0
2005-09-21,48.466,48.466,47.305,47.351,1462130,0
2005-09-22,47.351,48.148,47.351,47.978,1153335,0
2005-09-23,48.199,48.848,47.668,48.281,1372404,0
2005-09-26,48.289,48.334,47.536,47.563,793306,0
2005-09-27,46.897,46.907,45.541,46.65,2587024,0
2005-09-28,46.658,46.96,46.366,46.95,886530,0
2005-09-29,46.472,46.481,45.277,46.029,920730,0
2005-09-30,45.746,46.641,45.693,46.623,532145,0
2005-10-03,46.623,46.783,45.639,45.782,1221842,0
2005-10-04,46.243,46.534,45.746,46.393,864523,0
2005-10-05,46.508,46.793,46.357,46.614,1119705,0
2005-10-06,46.835,47.048,46.393,46.793,958087,0
2005-10-07,46.693,47.305,46.675,47.154,1030996,0
2005-10-10,47.27,47.491,46.853,46.862,521420,0
2005-10-11,46.872,48.583,46.872,48.334,1277825,0
2005-10-12,47.978,49.354,47.9,49.194,1618893,0
2005-10-13,49.194,49.211,48.069,48.309,782472,0
2005-10-14,48.528,48.546,47.572,48.021,750984,0
2005-10-17,48.14,48.776,48.087,48.131,543203,0
2005-10-18,47.943,48.005,47.481,47.652,462057,0
2005-10-19,47.42,47.428,46.472,46.853,1107857,0
2005-10-20,46.897,47.154,46.508,46.668,515441,0
2005-10-21,46.693,46.693,45.399,45.701,1239003,0
2005-10-24,44.968,45.71,44.851,45.003,1424321,0
2005-10-25,45.029,45.303,44.825,45.171,694102,0
2005-10-26,45.099,45.596,44.592,44.682,733152,0
2005-10-27,44.673,44.682,41.334,42.797,4565272,0
2005-10-28,44.303,46.793,44.176,46.143,2657111,0
2005-10-31,46.029,46.579,45.836,46.021,1343735,0
2005-11-01,45.87,46.243,44.524,45.044,969600,0
2005-11-02,44.93,45.533,44.592,45.277,946915,0
2005-11-03,45.277,46.048,45.277,45.896,1146906,0
2005-11-04,45.789,46.357,45.515,46.135,863733,0
2005-11-07,46.135,46.605,45.862,46.048,934497,0
2005-11-08,46.048,46.135,45.541,45.631,893079,0
2005-11-09,45.409,45.615,44.977,45.012,896353,0
2005-11-10,45.019,45.321,44.231,44.558,1157853,0
2005-11-11,44.259,45.648,43.858,45.606,619501,0
2005-11-14,45.472,45.472,44.01,44.259,475943,0
2005-11-15,44.09,44.354,43.735,43.84,502575,0
2005-11-16,44.213,44.241,43.302,43.559,976369,0
2005-11-17,43.559,43.744,43.195,43.618,591290,0
2005-11-18,43.636,43.993,43.514,43.84,559233,0
2005-11-21,43.424,44.424,43.424,44.424,1115981,0
2005-11-22,44.647,45.615,44.424,45.49,1005374,0
2005-11-23,46.518,48.732,46.118,46.454,1535264,0
2005-11-25,46.588,47.395,46.588,47.057,378874,0
2005-11-28,46.96,47.094,46.588,47.005,619388,0
2005-11-29,47.048,47.403,46.96,47.343,895901,0
2005-11-30,47.66,48.404,47.226,47.403,1243402,0
2005-12-01,47.491,47.721,47.154,47.403,952105,0
2005-12-02,47.536,47.713,47.395,47.481,714757,0
2005-12-05,47.481,47.856,47.343,47.767,889579,0
2005-12-06,47.73,48.014,47.305,47.943,824232,0
2005-12-07,47.181,47.783,46.97,47.261,1188775,0
2005-12-08,47.27,47.599,47.022,47.137,825811,0
2005-12-09,46.97,47.022,46.35,46.675,901093,0
2005-12-12,46.454,47.599,46.34,47.36,746584,0
2005-12-13,47.36,48.096,47.343,47.491,834615,0
2005-12-14,47.891,47.97,47.403,47.668,740037,0
2005-12-15,47.668,48.155,47.491,47.713,875243,0
2005-12-16,47.891,47.934,47.783,47.82,705503,0
2005-12-19,47.856,48.155,47.802,48.069,918924,0
2005-12-20,48.227,48.943,47.721,47.721,940031,0
2005-12-21,47.943,48.706,47.943,48.669,1612234,0
2005-12-22,48.732,50.771,48.715,50.034,1717081,0
2005-12-23,50.44,50.468,49.538,49.875,541628,0
2005-12-27,50.044,50.274,49.52,49.52,353371,0
2005-12-28,49.555,50.274,49.53,49.902,360030,0
2005-12-29,50.061,51.239,49.972,50.514,915990,0
2005-12-30,50.424,50.433,49.858,50.16,266130,0
2006-01-03,51.276,51.293,50.382,50.948,930096,0
2006-01-04,52.25,53.108,51.512,52.101,1565734,0
2006-01-05,51.878,52.267,51.549,51.797,883374,0
2006-01-06,52.027,52.267,50.619,51.327,919488,0
2006-01-09,51.168,51.212,50.301,50.398,801321,0
2006-01-10,50.372,52.045,50.282,51.744,1297351,0
2006-01-11,51.647,52.035,51.487,51.737,1271507,0
2006-01-12,51.737,52.276,51.504,51.991,926597,0
2006-01-13,51.905,52.286,51.656,52.222,849175,0
2006-01-17,51.841,52.009,50.725,51.239,967794,0
2006-01-18,51.239,51.614,50.823,51.496,720513,0
2006-01-19,51.718,52.144,51.318,51.53,600089,0
2006-01-20,51.614,51.614,50.239,50.416,819266,0
2006-01-23,50.416,50.585,49.211,49.84,1444861,0
2006-01-24,50.017,50.966,49.972,50.857,1018014,0
2006-01-25,51.08,51.779,50.595,51.47,737216,0
2006-01-26,51.691,53.05,51.559,52.24,1442942,0
2006-01-27,52.24,52.276,50.823,51.779,884160,0
2006-01-30,51.949,52.093,51.221,51.365,864976,0
2006-01-31,51.478,52.57,51.08,52.24,1422404,0
2006-02-01,52.276,54.405,52.276,52.965,4213931,0
2006-02-02,53.162,53.624,52.153,52.524,1732884,0
2006-02-03,52.524,53.359,52.496,52.965,735977,0
2006-02-06,53.19,53.445,51.788,51.933,1183470,0
2006-02-07,52.101,54.047,52.101,53.419,1298590,0
2006-02-08,53.393,53.393,52.364,52.657,2554297,0
2006-02-09,52.622,52.657,48.989,50.034,5430924,0
2006-02-10,49.999,51.044,49.102,49.203,1714715,0
2006-02-13,49.263,49.52,49.217,49.217,1436058,0
2006-02-14,49.176,50.504,49.167,50.372,1212818,0
2006-02-15,50.239,50.585,50.16,50.391,877052,0
2006-02-16,50.725,51.614,50.595,51.522,1423642,0
2006-02-17,51.614,51.816,51.389,51.478,790262,0
2006-02-21,51.478,51.816,49.875,50.088,1196454,0
2006-02-22,50.639,51.337,50.336,51.008,998719,0
2006-02-23,51.008,51.568,50.725,51.417,553589,0
2006-02-24,51.109,51.135,49.885,50.903,1013167,0
2006-02-27,51.568,51.614,50.646,50.992,644329,0
2006-02-28,51.128,51.158,50.167,50.229,659905,0
2006-03-01,50.318,50.416,49.638,49.706,1233584,0
2006-03-02,49.52,49.885,49.068,49.564,1167331,0
2006-03-03,49.564,49.619,49.194,49.44,503926,0
2006-03-06,49.53,49.53,48.352,48.748,919147,0
2006-03-07,48.36,48.413,47.2,47.608,993750,0
2006-03-08,47.608,47.608,46.444,47.181,1758729,0
2006-03-09,46.693,46.702,45.312,45.447,2608019,0
2006-03-10,45.447,45.718,44.611,44.744,1569009,0
2006-03-13,44.772,45.606,44.772,45.373,1366309,0
2006-03-14,45.286,46.198,45.232,45.984,1061015,0
2006-03-15,46.109,46.34,45.062,45.631,974566,0
2006-03-16,45.631,48.059,45.38,47.599,2013235,0
2006-03-17,47.856,48.031,47.147,47.403,667243,0
2006-03-20,47.005,47.42,46.563,47.216,819038,0
2006-03-21,47.226,47.713,46.96,47.075,368381,0
2006-03-22,47.226,47.748,46.518,46.675,555733,0
2006-03-23,46.897,47.094,45.389,45.389,1298702,0
2006-03-24,45.437,45.631,44.443,44.629,1412016,0
2006-03-27,44.303,44.762,44.176,44.319,1112820,0
2006-03-28,44.319,46.472,44.303,45.189,1989645,0
2006-03-29,46.518,48.669,46.268,48.421,2931142,0
2006-03-30,48.574,49.335,48.14,48.813,1790785,0
2006-03-31,48.804,49.52,48.732,49.362,1361454,0
2006-04-03,49.362,50.115,49.263,49.555,1183133,0
2006-04-04,49.468,49.477,48.421,48.961,947928,0
2006-04-05,49.405,49.788,49.226,49.664,692516,0
2006-04-06,50.495,50.504,49.299,49.395,600089,0
2006-04-07,49.387,49.638,48.858,49.573,812607,0
2006-04-10,49.619,50.051,49.309,49.335,972082,0
2006-04-11,49.555,50.044,49.317,49.45,512734,0
2006-04-12,49.44,49.591,49.026,49.503,421992,0
2006-04-13,49.076,49.335,47.9,48.474,1585599,0
2006-04-17,48.466,48.998,48.17,48.643,470637,0
2006-04-18,48.839,49.299,48.766,49.176,535753,0
2006-04-19,49.395,49.44,48.822,49.059,594671,0
2006-04-20,49.236,49.29,48.565,48.865,607087,0
2006-04-21,48.643,51.168,48.591,51.09,2404075,0
2006-04-24,51.31,52.578,51.293,52.445,2431840,0
2006-04-25,52.109,52.144,51.318,51.407,1725998,0
2006-04-26,51.389,51.816,51.168,51.389,1099050,0
2006-04-27,48.732,49.415,46.96,48.519,4863001,0
2006-04-28,48.199,48.377,46.941,47.27,2184786,0
2006-05-01,47.12,51.063,47.12,50.282,2988700,0
2006-05-02,50.282,52.94,50.061,52.411,2757445,0
2006-05-03,52.364,52.754,51.53,51.878,1432783,0
2006-05-04,50.061,51.53,49.84,50.522,2448204,0
2006-05-05,51.389,51.604,50.372,50.629,1311797,0
2006-05-08,50.992,52.383,50.966,52.294,1632551,0
2006-05-09,52.63,53.969,52.16,53.757,2828438,0
2006-05-10,53.995,55.103,53.87,54.189,2052509,0
2006-05-11,54.377,54.899,53.058,53.41,1735366,0
2006-05-12,53.172,53.18,51.318,52.136,2306449,0
2006-05-15,51.999,52.009,50.867,52.009,1113047,0
2006-05-16,52.109,52.267,51.31,51.727,949621,0
2006-05-17,51.691,51.7,50.044,50.93,1186631,0
2006-05-18,50.903,51.382,49.92,50.22,1238886,0
2006-05-19,50.282,50.282,49.317,49.999,1343849,0
2006-05-22,49.555,50.193,48.404,49.963,1140472,0
2006-05-23,50.105,50.771,49.167,49.203,1053681,0
2006-05-24,49.344,53.108,49.299,51.586,2945928,0
2006-05-25,51.586,51.797,50.176,51.267,823328,0
2006-05-26,51.267,51.337,50.771,50.957,945105,0
2006-05-30,50.761,51.158,50.193,50.416,1893487,0
2006-05-31,50.282,50.744,49.672,50.15,786201,0
2006-06-01,50.176,50.256,49.245,50.124,690487,0
2006-06-02,50.134,50.504,49.619,49.972,633720,0
2006-06-05,49.972,50.814,49.395,49.679,833598,0
2006-06-06,49.885,50.416,49.059,49.778,845904,0
2006-06-07,49.619,50.202,48.758,49.902,955942,0
2006-06-08,49.679,49.723,46.614,47.635,1958607,0
2006-06-09,48.732,50.744,48.732,49.723,1854887,0
2006-06-12,49.714,50.318,48.591,48.83,1414727,0
2006-06-13,48.131,48.715,46.029,46.596,1474995,0
2006-06-14,46.693,47.97,46.693,47.367,603358,0
2006-06-15,48.059,48.148,45.736,46.801,2418293,0
2006-06-16,46.605,47.713,46.572,47.314,1425450,0
2006-06-19,47.094,47.491,46.793,47.216,1096005,0
2006-06-20,47.075,47.695,46.853,47.085,516681,0
2006-06-21,47.085,47.351,46.872,47.013,1002893,0
2006-06-22,47.013,47.343,45.932,46.277,1277374,0
2006-06-23,46.075,47.758,45.774,46.462,771073,0
2006-06-26,41.866,44.259,41.866,43.415,4620801,0
2006-06-27,43.415,43.533,42.539,42.865,1253218,0
2006-06-28,42.865,42.865,42.396,42.734,820959,0
2006-06-29,42.734,43.983,42.566,43.79,1277035,0
2006-06-30,43.902,45.161,43.902,44.524,1345541,0
2006-07-03,44.534,45.232,44.213,44.754,553478,0
2006-07-05,44.754,45.339,44.424,45.171,960004,0
2006-07-06,45.312,45.966,45.062,45.615,808321,0
2006-07-07,45.455,45.455,44.434,45.189,843082,0
2006-07-10,45.213,46.135,45.09,45.447,449080,0
2006-07-11,45.347,45.966,44.93,45.808,654263,0
2006-07-12,45.639,46.402,45.559,46.162,906392,0
2006-07-13,46.162,46.738,45.657,45.994,1118239,0
2006-07-14,46.075,46.518,45.846,45.896,1352541,0
2006-07-17,45.789,46.118,45.615,45.862,447837,0
2006-07-18,45.87,46.402,45.676,46.162,666561,0
2006-07-19,46.251,47.608,46.029,46.093,1531763,0
2006-07-20,45.765,45.808,44.893,45.038,1014064,0
2006-07-21,45.143,45.143,44.107,44.293,1397460,0
2006-07-24,44.293,45.127,44.08,44.665,1109322,0
2006-07-25,44.665,46.066,44.462,45.799,1094879,0
2006-07-26,46.066,46.444,45.615,45.667,1608172,0
2006-07-27,47.438,49.423,46.96,48.281,2527096,0
2006-07-28,48.271,48.741,47.66,48.624,891274,0
2006-07-31,48.952,49.121,48.281,48.36,1105033,0
2006-08-01,48.36,48.723,47.367,47.793,856623,0
2006-08-02,47.846,48.688,47.625,47.676,730104,0
2006-08-03,47.934,48.326,47.296,48.19,533499,0
2006-08-04,48.236,48.624,47.536,48.448,533384,0
2006-08-07,48.245,48.386,47.925,48.18,536433,0
2006-08-08,48.608,49.086,48.005,48.115,578080,0
2006-08-09,48.115,48.309,47.599,47.616,535868,0
2006-08-10,47.491,47.51,46.941,47.181,584737,0
2006-08-11,47.094,47.873,47.094,47.748,640495,0
2006-08-14,47.873,48.014,47.412,47.473,261277,0
2006-08-15,47.403,48.164,47.403,47.934,322676,0
2006-08-16,47.916,48.892,47.916,48.892,630334,0
2006-08-17,48.892,48.892,48.105,48.299,434859,0
2006-08-18,48.281,48.633,47.812,48.51,500092,0
2006-08-21,48.519,49.309,48.18,48.952,529321,0
2006-08-22,48.18,48.474,47.793,48.155,487451,0
2006-08-23,48.217,48.217,46.499,46.508,1140923,0
2006-08-24,46.518,46.766,46.251,46.472,1085621,0
2006-08-25,46.481,46.96,46.34,46.428,457431,0
2006-08-28,46.472,47.261,46.35,47.244,482711,0
2006-08-29,47.447,48.98,47.438,48.971,1070613,0
2006-08-30,48.908,49.263,48.732,49.102,528194,0
2006-08-31,49.211,49.963,49.096,49.92,1161350,0
2006-09-01,49.619,49.858,49.415,49.493,572210,0
2006-09-05,49.731,49.749,48.998,49.405,455285,0
2006-09-06,49.405,49.405,47.953,48.466,947589,0
2006-09-07,48.565,49.076,48.546,49.017,688233,0
2006-09-08,49.059,49.263,48.784,49.121,554491,0
2006-09-11,49.211,49.511,48.697,48.706,784727,0
2006-09-12,48.697,49.053,48.377,48.998,840597,0
2006-09-13,49.139,49.493,49.059,49.245,672430,0
2006-09-14,48.952,49.706,48.952,49.664,952444,0
2006-09-15,49.814,50.948,49.805,50.948,1238434,0
2006-09-18,51.016,51.614,50.806,50.966,840821,0
2006-09-19,51.08,51.549,50.92,51.453,646700,0
2006-09-20,51.604,52.515,51.504,51.964,1235049,0
2006-09-21,51.878,51.923,51.109,51.318,597266,0
2006-09-22,51.382,51.389,50.407,50.639,787776,0
2006-09-25,50.044,50.504,49.953,50.345,674014,0
2006-09-26,51.168,51.221,50.806,50.93,439600,0
2006-09-27,50.966,51.365,50.681,50.814,741393,0
2006-09-28,50.823,50.992,50.247,50.619,675368,0
2006-09-29,50.416,51.522,50.416,51.346,788904,0
2006-10-02,50.998,51.656,50.974,51.504,504044,0
2006-10-03,51.522,51.923,51.053,51.623,618148,0
2006-10-04,51.31,51.373,50.857,51.276,1007969,0
2006-10-05,51.301,51.737,51.258,51.682,354389,0
2006-10-06,51.673,51.933,51.373,51.559,521762,0
2006-10-09,51.614,52.136,51.478,52.035,417590,0
2006-10-10,52.054,52.074,51.194,51.549,1212592,0
2006-10-11,51.389,51.941,50.789,51.709,692748,0
2006-10-12,51.709,52.63,51.559,52.63,921067,0
2006-10-13,52.63,53.383,52.418,53.162,1248255,0
2006-10-16,53.162,53.48,52.897,53.48,798047,0
2006-10-17,53.259,53.509,53.002,53.25,1027839,0
2006-10-18,53.154,53.162,52.373,52.718,1723065,0
2006-10-19,53.162,53.162,52.578,53.09,597379,0
2006-10-20,52.957,53.066,52.613,53.05,491966,0
2006-10-23,52.356,52.469,50.78,51.258,2226431,0
2006-10-24,51.258,51.991,51.212,51.718,1713584,0
2006-10-25,51.445,52.153,51.158,52.153,1730625,0
2006-10-26,52.276,56.074,52.276,55.547,3860785,0
2006-10-27,54.801,55.11,54.49,54.582,1377480,0
2006-10-30,53.87,55.324,53.828,55.173,1856356,0
2006-10-31,54.951,56.918,54.757,56.802,3115108,0
2006-11-01,56.811,58.346,56.811,57.215,1841341,0
2006-11-02,57.289,57.46,56.794,56.909,589704,0
2006-11-03,56.963,57.495,56.918,57.222,807415,0
2006-11-06,57.363,57.424,57.035,57.373,1062257,0
2006-11-07,57.415,58.142,57.373,57.716,1143746,0
2006-11-08,57.592,58.982,57.396,58.418,1185390,0
2006-11-09,59.365,61.757,59.365,60.393,2198328,0
2006-11-10,60.321,60.587,59.239,59.905,964973,0
2006-11-13,59.807,59.886,59.018,59.807,429554,0
2006-11-14,59.622,59.63,58.188,58.355,2836677,0
2006-11-15,58.355,58.478,57.902,58.418,3874104,0
2006-11-16,58.657,59.018,57.452,58.639,1504565,0
2006-11-17,58.639,58.806,58.291,58.503,1088326,0
2006-11-20,58.032,58.665,57.85,58.586,603922,0
2006-11-21,58.657,60.692,58.62,60.692,2434433,0
2006-11-22,60.251,61.713,60.251,61.162,1699817,0
2006-11-24,61.562,61.979,61.349,61.615,428426,0
2006-11-27,61.508,61.508,59.923,60.338,1463030,0
2006-11-28,60.117,60.242,59.48,59.994,1097581,0
2006-11-29,60.475,61.828,60.41,61.828,1085846,0
2006-11-30,61.979,62.811,61.837,62.467,1197014,0
2006-12-01,62.599,62.819,61.879,62.007,708775,0
2006-12-04,61.979,63.422,61.944,62.819,1096793,0
2006-12-05,62.554,63.529,62.554,63.29,949848,0
2006-12-06,62.759,63.971,62.572,63.804,1949693,0
2006-12-07,63.75,64.112,63.547,63.795,1538649,0
2006-12-08,63.927,64.379,63.856,64.325,530225,0
2006-12-11,64.459,64.902,63.98,64.788,947026,0
2006-12-12,64.68,64.814,63.688,64.185,1762795,0
2006-12-13,64.504,64.617,63.707,63.795,922310,0
2006-12-14,64.139,64.875,63.688,64.831,917344,0
2006-12-15,65.054,65.088,64.103,64.548,745454,0
2006-12-18,64.548,64.583,62.486,62.927,1169708,0
2006-12-19,62.509,62.652,61.907,62.467,719608,0
2006-12-20,62.599,62.819,62.066,62.264,827959,0
2006-12-21,62.367,63.173,62.074,62.182,522211,0
2006-12-22,62.182,62.996,61.739,62.563,487451,0
2006-12-26,62.563,62.996,62.207,62.945,544901,0
2006-12-27,63.086,64.325,63.086,63.971,786201,0
2006-12-28,63.971,65.158,63.971,64.788,925583,0
2006-12-29,64.68,64.972,64.166,64.247,700084,0
2007-01-03,64.247,64.247,63.05,63.44,741053,0
2007-01-04,63.349,64.212,62.862,63.095,1297802,0
2007-01-05,62.979,62.989,61.944,62.138,927051,0
2007-01-08,62.909,64.071,62.235,63.218,794661,0
2007-01-09,63.218,64.157,62.855,63.156,733152,0
2007-01-10,62.775,62.979,62.165,62.686,566230,0
2007-01-11,62.751,63.334,62.624,63.058,710017,0
2007-01-12,62.909,63.512,62.509,63.023,941269,0
2007-01-16,62.955,67.337,62.909,67.223,2212998,0
2007-01-17,67.207,67.312,65.707,66.186,1252093,0
2007-01-18,66.172,66.172,65.567,66.099,647041,0
2007-01-19,66.012,66.604,65.682,66.499,887208,0
2007-01-22,66.453,66.895,66.143,66.673,752565,0
2007-01-23,66.585,68.562,66.408,67.674,1506709,0
2007-01-24,67.207,67.223,66.673,66.914,1033931,0
2007-01-25,66.914,67.739,66.613,67.002,974901,0
2007-01-26,67.038,67.561,67.038,67.259,863057,0
2007-01-29,67.337,68.49,67.33,67.89,886193,0
2007-01-30,67.781,67.79,67.127,67.588,686877,0
2007-01-31,68.012,68.402,67.898,68.18,934835,0
2007-02-01,68.226,70.75,68.171,70.573,1985130,0
2007-02-02,69.554,69.554,68.446,69.289,1451180,0
2007-02-05,70.176,70.217,69.164,69.564,1408068,0
2007-02-06,69.378,69.518,69.013,69.332,1258978,0
2007-02-07,69.111,69.839,68.755,69.369,1540679,0
2007-02-08,70.438,71.326,69.323,70.662,2842658,0
2007-02-09,71.989,72.203,70.485,71.035,1463482,0
2007-02-12,70.902,70.997,69.951,70.617,997782,0
2007-02-13,70.625,70.926,70.37,70.662,989573,0
2007-02-14,71.016,71.372,70.759,70.813,1001958,0
2007-02-15,70.794,71.86,70.741,71.281,1225569,0
2007-02-16,71.326,71.635,71.035,71.381,626268,0
2007-02-20,72.036,74.248,71.627,74.002,2088290,0
2007-02-21,73.646,75.808,73.488,75.473,1891004,0
2007-02-22,75.756,75.916,74.649,75.543,1667424,0
2007-02-23,75.305,75.312,74.435,74.693,659905,0
2007-02-26,74.869,75.748,74.045,74.641,708410,0
2007-02-27,72.966,74.082,67.781,69.96,2450578,0
2007-02-28,69.819,70.625,69.2,70.235,1279065,0
2007-03-01,69.111,71.493,68.314,71.344,1513086,0
2007-03-02,70.529,70.529,68.059,68.2,1454680,0
2007-03-05,66.37,67.588,66.02,66.472,1091378,0
2007-03-06,67.207,68.244,67.047,67.985,1064966,0
2007-03-07,67.781,69.146,67.277,67.604,1118011,0
2007-03-08,68.18,69.226,68.094,68.97,877728,0
2007-03-09,69.111,69.846,68.801,69.414,499359,0
2007-03-12,69.422,69.996,68.794,69.6,1119140,0
2007-03-13,69.6,70.05,66.959,67.065,797034,0
2007-03-14,66.895,67.533,65.308,67.081,1495199,0
2007-03-15,66.941,68.217,66.895,68.003,718931,0
2007-03-16,68.003,68.509,67.233,67.233,1051537,0
2007-03-19,67.233,67.781,66.541,67.118,855497,0
2007-03-20,67.072,69.022,66.968,68.934,918473,0
2007-03-21,69.111,71.493,68.686,70.538,1531763,0
2007-03-22,71.308,71.592,70.244,70.308,500545,0
2007-03-23,70.086,70.857,70.076,70.785,576160,0
2007-03-26,70.776,72.431,70.662,72.431,1200850,0
2007-03-27,72.221,72.373,70.942,71.132,635188,0
2007-03-28,71.575,72.477,71.344,72.309,625822,0
2007-03-29,72.655,73.532,72.018,72.869,703296,0
2007-03-30,73.498,74.205,72.221,72.85,1207515,0
2007-04-02,72.919,74.304,72.742,74.154,1031898,0
2007-04-03,69.111,73.116,67.684,72.123,7132211,0
2007-04-04,71.681,72.08,69.527,69.829,2248780,0
2007-04-05,70.095,70.131,67.834,68.304,2230270,0
2007-04-09,68.464,68.633,67.79,68.059,1074337,0
2007-04-10,68.226,68.48,67.739,68.134,930323,0
2007-04-11,68.134,68.517,67.89,68.226,1207263,0
2007-04-12,68.18,68.358,67.604,67.834,858654,0
2007-04-13,67.693,68.04,66.766,67.429,1011403,0
2007-04-16,67.524,67.853,65.468,66.249,2536579,0
2007-04-17,66.249,67.127,65.567,66.895,2171858,0
2007-04-18,66.673,67.303,66.453,67.142,1050518,0
2007-04-19,66.398,68.134,66.051,67.993,1272294,0
2007-04-20,68.704,70.198,68.244,68.712,1345343,0
2007-04-23,68.712,70.377,68.1,69.925,1074222,0
2007-04-24,69.925,69.988,69.332,69.591,969487,0
2007-04-25,70.176,70.475,69.111,69.731,1305248,0
2007-04-26,69.464,69.591,66.231,68.925,3980989,0
2007-04-27,68.88,69.03,67.871,68.304,1097755,0
2007-04-30,68.304,68.605,67.127,67.127,981788,0
2007-05-01,66.876,66.95,65.92,66.757,1242780,0
2007-05-02,66.923,67.993,66.604,67.543,958087,0
2007-05-03,67.499,67.721,66.95,67.571,452238,0
2007-05-04,67.604,67.781,66.738,67.658,588464,0
2007-05-07,67.127,68.059,66.766,66.984,566455,0
2007-05-08,66.766,67.337,66.278,66.408,846468,0
2007-05-09,66.37,66.481,65.762,66.124,1083930,0
2007-05-10,66.124,66.49,63.688,64.007,1938972,0
2007-05-11,64.017,65.018,63.885,64.902,1097811,0
2007-05-14,65.079,65.158,63.44,63.627,1225234,0
2007-05-15,63.264,64.989,62.881,63.999,1430188,0
2007-05-16,64.231,66.463,64.129,66.33,2077114,0
2007-05-17,66.338,67.303,66.286,67.072,1428383,0
2007-05-18,67.959,70.635,67.73,70.635,2565356,0
2007-05-21,70.635,70.635,69.695,70.148,1880171,0
2007-05-22,70.635,71.485,70.016,70.501,1585490,0
2007-05-23,70.485,71.768,70.466,70.635,960118,0
2007-05-24,70.485,71.132,69.314,69.6,1154357,0
2007-05-25,69.951,70.05,69.146,69.226,680559,0
2007-05-29,69.27,69.27,68.226,68.81,747713,0
2007-05-30,68.818,69.793,67.712,69.369,1307509,0
2007-05-31,69.289,69.616,68.509,69.218,960795,0
2007-06-01,69.323,69.893,68.562,69.634,1200741,0
2007-06-04,69.554,69.652,67.764,68.094,1106505,0
2007-06-05,68.987,68.987,67.772,68.144,937715,0
2007-06-06,67.826,67.826,66.33,66.594,1249158,0
2007-06-07,66.231,66.968,65.267,65.373,915876,0
2007-06-08,65.354,66.648,64.68,66.481,728074,0
2007-06-11,66.322,68.464,66.322,68.108,1105005,0
2007-06-12,68.108,68.88,67.755,68.322,1618219,0
2007-06-13,68.934,70.645,68.871,70.556,1656351,0
2007-06-14,70.884,72.875,70.848,71.714,1632437,0
2007-06-15,72.212,72.69,71.681,72.177,825137,0
2007-06-18,72.655,73.177,72.115,72.559,1171171,0
2007-06-19,72.036,72.319,71.503,72.132,982013,0
2007-06-20,72.23,73.187,71.75,72.018,725929,0
2007-06-21,72.08,72.346,70.625,72.14,755615,0
2007-06-22,71.768,74.173,70.724,72.23,7416282,0
2007-06-25,72.221,72.221,70.37,70.766,1207852,0
2007-06-26,70.529,72.036,70.529,71.254,1240466,0
2007-06-27,70.271,71.104,69.652,70.98,1081555,0
2007-06-28,71.326,73.098,71.157,72.752,1309653,0
2007-06-29,72.975,75.091,72.496,74.869,1782998,0
2007-07-02,74.869,76.766,74.869,76.685,1729271,0
2007-07-03,76.642,77.378,75.756,77.35,581464,0
2007-07-05,77.35,77.714,74.869,75.233,1216428,0
2007-07-06,76.067,78.22,75.853,77.234,1403563,0
2007-07-09,77.234,78.023,76.067,76.562,1140923,0
2007-07-10,76.405,76.517,74.295,74.426,1601431,0
2007-07-11,74.107,75.224,73.984,74.517,1002893,0
2007-07-12,74.517,75.137,74.416,74.869,805949,0
2007-07-13,74.869,75.298,74.144,75.047,1191488,0
2007-07-16,75.091,75.447,74.559,75.279,855721,0
2007-07-17,75.224,76.572,74.693,74.745,1072078,0
2007-07-18,74.819,75.18,73.596,74.594,938335,0
2007-07-19,74.543,76.908,74.543,76.766,1069596,0
2007-07-20,76.766,77.006,75.269,75.97,1306039,0
2007-07-23,76.378,76.59,74.994,76.33,980206,0
2007-07-24,75.642,76.748,75.384,76.199,1127367,0
2007-07-25,76.067,76.507,75.057,75.384,1456031,0
2007-07-26,77.572,83.845,76.507,78.848,6931653,0
2007-07-27,78.767,80.151,76.953,78.254,2604743,0
2007-07-30,78.344,80.86,78.237,79.954,2078583,0
2007-07-31,80.702,82.959,79.983,80.282,2006236,0
2007-08-01,80.939,81.603,79.342,80.151,2125443,0
2007-08-02,80.319,84.281,80.106,83.49,2139980,0
2007-08-03,83.536,83.836,81.516,81.667,1398645,0
2007-08-06,81.567,82.321,80.584,82.153,1729484,0
2007-08-07,82.161,83.057,81.34,81.462,1792815,0
2007-08-08,82.72,82.88,80.692,81.037,1542937,0
2007-08-09,80.505,81.071,74.426,79.628,2291436,0
2007-08-10,79.583,79.583,76.899,77.865,1791574,0
2007-08-13,78.867,79.46,76.667,76.899,1050858,0
2007-08-14,76.899,78.424,75.515,75.515,914634,0
2007-08-15,75.091,77.378,74.915,75.137,1252769,0
2007-08-16,74.002,74.985,71.531,71.768,1945405,0
2007-08-17,73.452,75.074,72.91,73.656,1325563,0
2007-08-20,71.531,76.217,71.531,74.604,703990,0
2007-08-21,74.693,76.915,74.435,76.413,1373869,0
2007-08-22,77.546,77.857,76.899,77.688,975128,0
2007-08-23,77.618,77.883,76.448,76.793,806513,0
2007-08-24,76.865,78.37,76.49,78.272,703356,0
2007-08-27,77.395,79.062,76.933,78.28,528874,0
2007-08-28,78.096,78.237,76.19,76.66,698728,0
2007-08-29,76.933,77.458,76.474,77.368,378429,0
2007-08-30,76.642,80.272,76.617,79.635,859219,0
2007-08-31,80.93,81.293,80.364,81.02,1072752,0
2007-09-04,81.435,83.403,81.435,82.924,1560320,0
2007-09-05,81.951,82.552,81.435,81.932,800872,0
2007-09-06,81.843,83.289,81.843,82.294,807757,0
2007-09-07,82.285,82.356,80.522,81.284,884951,0
2007-09-10,81.365,85.68,80.956,84.236,1652641,0
2007-09-11,84.236,87.629,84.236,85.91,1943825,0
2007-09-12,85.353,86.966,84.811,86.841,1081670,0
2007-09-13,86.875,87.212,85.652,86.13,1020272,0
2007-09-14,85.981,86.176,84.67,85.99,548172,0
2007-09-17,86.123,86.547,84.811,85.589,413074,0
2007-09-18,86.317,89.047,85.043,88.382,1740785,0
2007-09-19,89.481,89.578,88.417,88.674,1149498,0
2007-09-20,88.605,89.002,87.274,87.875,877277,0
2007-09-21,88.605,92.725,88.188,90.835,2083999,0
2007-09-24,91.527,92.271,89.135,90.012,1241258,0
2007-09-25,89.391,91.553,88.815,91.332,905829,0
2007-09-26,92.148,93.759,90.421,91.323,1084533,0
2007-09-27,91.5,93.552,91.5,93.363,1126815,0
2007-09-28,92.807,95.471,92.807,95.205,1890667,0
2007-10-01,95.692,96.522,94.593,95.996,1152325,0
2007-10-02,96.657,97.826,91.226,93.128,2335341,0
2007-10-03,93.128,93.77,90.881,91.083,1577812,0
2007-10-04,91.083,91.75,90.085,90.767,1635369,0
2007-10-05,91.702,92.685,90.243,90.544,883823,0
2007-10-08,90.686,91.926,90.554,91.536,923662,0
2007-10-09,92.148,94.415,90.776,93.421,1162255,0
2007-10-10,92.588,96.744,92.29,94.942,1147015,0
2007-10-11,95.692,95.909,91.299,92.219,1321730,0
2007-10-12,92.634,94.365,91.828,91.988,771301,0
2007-10-15,92.059,92.059,90.897,91.702,642860,0
2007-10-16,91.217,95.986,90.897,95.414,1356940,0
2007-10-17,95.938,97.054,93.146,94.452,1148259,0
2007-10-18,94.292,96.035,92.799,95.127,923777,0
2007-10-19,95.299,95.471,93.666,93.939,751885,0
2007-10-22,93.855,93.855,90.701,92.715,1157174,0
2007-10-23,93.552,96.997,93.214,96.734,1009552,0
2007-10-24,96.724,99.421,95.605,99.282,1370484,0
2007-10-25,106.85,108.09,99.262,103.46,4679713,0
2007-10-26,102.21,103.14,100.97,101.82,1418452,0
2007-10-29,102.42,102.64,101.24,102.02,1003119,0
2007-10-30,102.02,105.42,100.05,101.1,878855,0
2007-10-31,101.1,102.09,99.68,102.05,993921,0
2007-11-01,98.637,98.637,90.554,91.358,4701272,0
2007-11-02,91.483,92.139,89.172,91.846,4218785,0
2007-11-05,91.659,92.173,90.464,91.281,1645561,0
2007-11-06,91.394,95.662,91.394,95.662,2386256,0
2007-11-07,95.224,96.657,93.656,94.507,1862507,0
2007-11-08,94.081,97.796,93.93,97.515,2056200,0
2007-11-09,97.28,99.182,95.328,97.339,1625948,0
2007-11-12,96.752,98.351,90.597,91.394,1627587,0
2007-11-13,93.93,97.953,92.873,97.486,1797072,0
2007-11-14,98.479,99.222,95.452,95.596,1241870,0
2007-11-15,94.838,95.672,93.083,94.755,921067,0
2007-11-16,95.692,97.592,94.264,97.486,948153,0
2007-11-19,96.42,96.607,93.032,95.252,1813594,0
2007-11-20,95.692,96.977,94.365,96.559,1364449,0
2007-11-21,95.279,97.466,94.471,96.274,745679,0
2007-11-23,97.349,98.07,93.344,93.948,550459,0
2007-11-26,93.506,97.104,93.476,95.509,1074843,0
2007-11-27,96.294,96.822,94.159,96.822,1062404,0
2007-11-28,98.09,103.55,96.88,103.04,2125871,0
2007-11-29,103.75,103.75,98.429,100.5,1766524,0
2007-11-30,101.67,101.91,97.642,99.56,1376668,0
2007-12-03,99.68,106.23,99.153,105.36,2225649,0
2007-12-04,105.9,108.53,104.65,106.76,2263079,0
2007-12-05,107.53,107.84,104.95,106.58,1166542,0
2007-12-06,106.71,109.51,104.83,109,1047630,0
2007-12-07,109.46,111.12,107.94,109.72,1145181,0
2007-12-10,110.65,110.91,107.5,110.06,1036989,0
2007-12-11,111.21,111.21,105.78,105.78,1500836,0
2007-12-12,108.92,108.92,103.95,104.38,1734394,0
2007-12-13,103.97,105.42,102.3,103.48,1012323,0
2007-12-14,103.42,103.42,101.57,102.39,1206626,0
2007-12-17,101.37,106.51,101.37,105.16,1734548,0
2007-12-18,105.1,106.52,101.92,103.68,1585813,0
2007-12-19,104.19,104.2,102.74,103.66,973438,0
2007-12-20,105.11,106.96,103.54,105.88,1473750,0
2007-12-21,107.15,107.18,105.07,105.18,1314565,0
2007-12-24,106.42,106.42,104.33,104.67,481610,0
2007-12-26,105.9,105.9,103.44,105.55,840668,0
2007-12-27,105.55,106.31,103.45,103.94,1005263,0
2007-12-28,105.19,106.24,104.34,105.45,816889,0
2007-12-31,104.6,105.2,102.93,103.15,726831,0
2008-01-02,104.17,108.96,102.1,108.18,2282265,0
2008-01-03,110.29,111.15,106.52,110.06,2735286,0
2008-01-04,108.45,109.43,106.68,107.22,1353172,0
2008-01-07,109.39,112.47,107.22,111.56,2324768,0
2008-01-08,111.76,116.64,111.76,112.73,2156873,0
2008-01-09,112.8,116.52,110.54,113.93,3237665,0
2008-01-10,114.2,114.2,110.93,112.62,914744,0
2008-01-11,111.08,115.62,111.08,114.62,1167704,0
2008-01-14,116.38,118.96,116.07,117.83,1846217,0
2008-01-15,118.24,119.62,112.17,112.72,1807810,0
2008-01-16,111.29,112.08,104.58,105.18,3036554,0
2008-01-17,103.71,104.56,97.466,98.14,3732703,0
2008-01-18,97.903,99.85,93.316,96.697,2584782,0
2008-01-22,88.161,96.006,87.009,94.11,2745948,0
2008-01-23,93.399,94.725,90.271,93.288,2955015,0
2008-01-24,97.486,100.61,96.199,99.391,1919183,0
2008-01-25,101.65,104.43,99.431,100.02,1937814,0
2008-01-28,100.21,104.57,100.09,103.96,2011758,0
2008-01-29,105.17,105.66,101.79,102,1152825,0
2008-01-30,102.5,108.25,100.18,105.92,2215500,0
2008-01-31,105.53,106.82,102.32,103.69,1982503,0
2008-02-01,104.8,111.12,104.8,110.94,1998428,0
2008-02-04,111.54,111.54,108.28,108.64,1201890,0
2008-02-05,107.26,109.88,106.38,107.51,1430987,0
2008-02-06,108.96,111.1,107.27,109.5,1698119,0
2008-02-07,101.82,103.66,95.855,99.82,5531603,0
2008-02-08,98.409,100.52,96.274,96.842,1907621,0
2008-02-11,97.913,102.26,97.378,102.12,2483963,0
2008-02-12,102.09,105.1,99.87,100.62,2050927,0
2008-02-13,100.01,101.02,92.844,96.899,4349239,0
2008-02-14,96.899,99.72,95.919,96.512,1983672,0
2008-02-15,97.073,98.351,95.318,98.061,1632433,0
2008-02-19,99.52,101,98.17,99.63,1671137,0
2008-02-20,98.11,100.33,96.705,99.87,1178037,0
2008-02-21,101.15,102.7,97.544,98.884,1674767,0
2008-02-22,99.85,99.85,95.058,97.28,1889137,0
2008-02-25,96.752,99.77,96.353,99.52,2020872,0
2008-02-26,98.755,100.63,98.257,99.023,1821349,0
2008-02-27,98.429,98.735,96.551,97.612,2411824,0
2008-02-28,97.515,101.91,97.035,99.083,1912885,0
2008-02-29,97.856,99.85,96.41,98.198,1596719,0
2008-03-03,92.58,98.755,90.686,98.577,6319913,0
2008-03-04,97.894,101.87,95.318,96.822,3120413,0
2008-03-05,97.671,99.81,95.976,98.864,1771614,0
2008-03-06,99.222,100.11,95.491,95.909,1790470,0
2008-03-07,94.799,97.806,93.449,94.185,2772287,0
2008-03-10,93.788,94.11,84.093,85.059,4546301,0
2008-03-11,88.161,89.257,85.768,86.506,3674391,0
2008-03-12,86.777,87.487,82.747,84.128,4624508,0
2008-03-13,80.834,82.836,76.783,81.516,8764974,0
2008-03-14,83.207,84.82,81.228,83.448,4464304,0
2008-03-17,80.426,82.915,77.979,80.009,5428548,0
2008-03-18,82.064,85.166,79.307,84.606,4134394,0
2008-03-19,86.777,89.189,80.914,81.374,5740471,0
2008-03-20,80.392,81.516,75.703,79.708,6177242,0
2008-03-24,80.327,84.034,80.132,83.871,2632842,0
2008-03-25,86.813,87.717,85.486,85.99,3075800,0
2008-03-26,86.768,88.115,83.889,84.307,2844179,0
2008-03-27,83.235,85.059,80.93,82.552,3275539,0
2008-03-28,83.641,83.641,78.096,79.115,3352921,0
2008-03-31,78.857,80.151,75.127,76.98,4082206,0
2008-04-01,78.6,79.53,76.498,78.131,4470579,0
2008-04-02,77.971,79.342,77.139,77.901,2950689,0
2008-04-03,77.103,85.411,76.925,82.055,5158358,0
2008-04-04,83.785,85.786,81.516,85.403,4191850,0
2008-04-07,85.634,93.002,85.634,91.148,5391345,0
2008-04-08,89.933,92.789,89.809,91.358,2485476,0
2008-04-09,92.58,92.974,88.843,89.711,3760798,0
2008-04-10,91.323,92.992,89.047,92.957,2141004,0
2008-04-11,92.139,92.807,90.73,91.59,2032543,0
2008-04-14,91.263,97.456,91.263,96.957,2933365,0
2008-04-15,97.622,99.033,95.244,96.209,2124390,0
2008-04-16,98.874,108.74,98.013,106.62,5510192,0
2008-04-17,104.82,106.34,101.72,103.66,3699743,0
2008-04-18,103.46,105.78,102.18,103.79,3486826,0
2008-04-21,104.41,106.2,102.19,105.42,2960853,0
2008-04-22,106.33,106.33,103.52,104.72,2851953,0
2008-04-23,105.54,106.34,103.77,106.06,3393223,0
2008-04-24,107.22,109.37,98.399,106.81,6999350,0
2008-04-25,107.53,109.5,103.87,109.23,2858362,0
2008-04-28,108.96,108.96,104.61,105.17,2580698,0
2008-04-29,103.75,104.83,99.163,100.11,3178183,0
2008-04-30,100.02,103,99.063,101.1,3401042,0
2008-05-01,101.01,101.01,94.434,97.993,3036262,0
2008-05-02,100.11,100.17,95.596,98.647,2148930,0
2008-05-05,99.172,103.34,99.004,102.7,2520335,0
2008-05-06,103.22,104.38,100.7,102.1,1902766,0
2008-05-07,102.5,104.56,101.61,103.71,2939056,0
2008-05-08,105.5,105.5,102.08,105.19,1587973,0
2008-05-09,104.91,106.76,104.45,106.39,1822268,0
2008-05-12,105.94,108.3,104.8,107.33,2414393,0
2008-05-13,106.36,106.76,100.86,103.44,3686273,0
2008-05-14,103.07,105.82,100.78,102.23,3107345,0
2008-05-15,102.87,104.52,102.08,103.97,1652449,0
2008-05-16,105.4,110.71,104.64,110.29,3509933,0
2008-05-19,110.19,112.76,107.38,108.66,2700216,0
2008-05-20,109.32,109.33,105.91,108.4,1705425,0
2008-05-21,109.3,109.3,104.38,104.94,1990407,0
2008-05-22,104.38,106.64,103.66,104.51,1256986,0
2008-05-23,104.48,105.71,102.65,103.68,1777997,0
2008-05-27,103.19,104.32,101.47,103.73,1122506,0
2008-05-28,103.64,104.97,102.38,104.46,2115354,0
2008-05-29,104.17,106.17,104.17,104.86,2519864,0
2008-05-30,104.79,106.8,104.54,105.78,1453496,0
2008-06-02,106.5,107.94,105.29,106.45,1620062,0
2008-06-03,109.93,110.63,106.69,107.71,2421263,0
2008-06-04,107.39,110.74,105.17,106.67,2182183,0
2008-06-05,106.69,108.54,104.95,108.54,1866785,0
2008-06-06,108.48,108.48,104.49,104.8,1215441,0
2008-06-09,106.29,109.86,106.14,108.23,2321233,0
2008-06-10,107.54,108.8,106.55,108.03,1602974,0
2008-06-11,109.39,109.82,106.39,108.46,3689026,0
2008-06-12,108.28,109.36,101.59,106.14,3742165,0
2008-06-13,105.84,106.75,102.77,104.41,2701243,0
2008-06-16,104.41,108.31,104.01,107.93,2498125,0
2008-06-17,108.88,109.88,106.7,108.76,1842307,0
2008-06-18,108.72,108.82,104.56,106.21,1766582,0
2008-06-19,107.18,108.41,104.68,107.3,2225698,0
2008-06-20,106.81,108.98,105.79,108.25,1972888,0
2008-06-23,111.69,113.08,94.159,98.07,21570838,0
2008-06-24,100.25,100.89,96.17,97.231,5869897,0
2008-06-25,97.222,98.994,94.023,95.252,3655665,0
2008-06-26,94.395,96.541,93.12,93.749,2483913,0
2008-06-27,92.807,95.058,92.789,93.496,1913014,0
2008-06-30,95.624,96.752,94.234,95.406,3017072,0
2008-07-01,93.646,93.93,90.634,93.074,2688393,0
2008-07-02,91.491,94.254,88.683,89.225,2494132,0
2008-07-03,88.612,89.481,82.889,86.06,3544081,0
2008-07-07,86.608,88.967,86.407,87.825,3432731,0
2008-07-08,88.977,89.711,86.299,89.162,3718039,0
2008-07-09,89.578,92.588,89.056,89.266,2971038,0
2008-07-10,90.554,90.812,87.806,89.073,1927356,0
2008-07-11,87.913,88.179,84.174,85.166,3368407,0
2008-07-14,87.169,87.205,84.606,85.901,1609147,0
2008-07-15,86.017,87.717,84.67,86.343,2211470,0
2008-07-16,86.744,88.755,84.998,88.755,2344536,0
2008-07-17,89.426,90.374,87.38,89.409,2216347,0
2008-07-18,89.435,90.002,86.645,87.529,1535482,0
2008-07-21,87.806,88.648,83.776,87.602,2856413,0
2008-07-22,87.708,88.516,86.627,87.754,1653963,0
2008-07-23,87.78,88.24,85.945,88.002,2746867,0
2008-07-24,92.375,94.526,84.98,86.008,7449073,0
2008-07-25,88.373,90.262,85.468,89.322,2566927,0
2008-07-28,88.356,89.933,87.399,88.188,1790979,0
2008-07-29,88.605,88.834,84.892,86.299,2209678,0
2008-07-30,86.92,90.812,86.92,90.29,2028943,0
2008-07-31,91.156,91.156,86.831,87.648,1497479,0
2008-08-01,88.825,88.825,85.273,86.99,2633179,0
2008-08-04,86.547,86.76,82.216,82.872,2927996,0
2008-08-05,82.294,82.799,78.636,81.071,4436747,0
2008-08-06,81.508,83.384,79.779,82.737,2768782,0
2008-08-07,83.199,83.199,81.238,82.499,1765828,0
2008-08-08,81.869,83.162,80.702,82.472,2180857,0
2008-08-11,82.402,82.411,80.09,80.496,2810616,0
2008-08-12,80.852,84.493,80.666,83.739,2289564,0
2008-08-13,83.845,87.497,82.588,86.566,2534803,0
2008-08-14,85.139,86.425,83.384,83.439,1988467,0
2008-08-15,83.624,83.624,79.071,79.983,2829196,0
2008-08-18,80.611,81.755,78.52,79.371,2320390,0
2008-08-19,79.964,82.394,78.988,81.667,1873623,0
2008-08-20,82.402,83.261,81.191,82.137,1219295,0
2008-08-21,81.228,82.402,81.079,81.727,1840165,0
2008-08-22,81.172,81.594,79.753,81.011,1947540,0
2008-08-25,80.956,80.956,78.609,79.148,1283889,0
2008-08-26,80.071,80.272,79.23,79.932,1572135,0
2008-08-27,80.797,81.499,80.265,80.77,1020145,0
2008-08-28,81.126,81.55,78.903,80.345,1702344,0
2008-08-29,80.034,81.063,79.08,79.176,1129289,0
2008-09-02,77.938,78.795,74.426,75.321,2390024,0
2008-09-03,74.275,76.774,73.452,74.154,3197421,0
2008-09-04,73.515,75.66,71.08,71.202,3257203,0
2008-09-05,70.884,73.32,69.721,73.089,3567708,0
2008-09-08,74.205,75.269,70.217,70.839,2042822,0
2008-09-09,70.724,70.724,62.165,63.255,6586189,0
2008-09-10,63.359,66.594,62.412,64.726,5005802,0
2008-09-11,63.795,63.892,62.102,63.65,5405499,0
2008-09-12,63.627,67.612,63.068,67.216,4338640,0
2008-09-15,64.698,65.753,62.811,63.068,1902570,0
2008-09-16,61.844,64.575,59.667,64.026,4907835,0
2008-09-17,63.865,64.672,62.288,63.343,3481287,0
2008-09-18,64.202,64.84,59.861,61.819,3968180,0
2008-09-19,64.504,65.124,61.713,64.636,4584457,0
2008-09-22,65.7,66.012,62.536,64.627,2686775,0
2008-09-23,64.139,67.337,63.326,64.424,3195292,0
2008-09-24,65.875,67.16,64.247,65.875,1841859,0
2008-09-25,65.486,66.895,64.857,65.018,1883602,0
2008-09-26,63.149,64.406,61.537,61.907,2578077,0
2008-09-29,61.597,61.597,52.126,53.25,5126790,0
2008-09-30,54.801,57.405,53.162,55.981,3064873,0
2008-10-01,56.708,57.813,55.28,55.82,2836828,0
2008-10-02,51.834,52.276,41.618,44.443,8680653,0
2008-10-03,45.24,49.255,43.636,44.575,4190300,0
2008-10-06,42.413,42.831,36.326,41.537,5044873,0
2008-10-07,43.328,43.781,37.214,38.825,3750766,0
2008-10-08,36.326,41.925,34.562,38.346,5724200,0
2008-10-09,38.766,42.157,35.336,37.985,3025841,0
2008-10-10,35.451,38.098,31.021,34.731,4268944,0
2008-10-13,37.895,42,37.364,40.571,3148868,0
2008-10-14,42.6,43.248,39.527,40.403,3277938,0
2008-10-15,39.33,39.33,34.395,34.777,3871096,0
2008-10-16,36.264,36.495,32.782,33.99,4864679,0
2008-10-17,33.519,38.748,31.453,37.622,6113354,0
2008-10-20,38.916,42.282,38.276,39.437,2768016,0
2008-10-21,39.421,39.554,35.93,36.3,2662273,0
2008-10-22,35.848,35.848,29.87,31.232,5350087,0
2008-10-23,32.863,35.265,30.312,33.662,8925703,0
2008-10-24,29.433,32.208,29.248,30.675,4332200,0
2008-10-27,30.569,30.569,27.466,27.466,4212893,0
2008-10-28,29.674,30.125,24.455,26.573,6653651,0
2008-10-29,27.449,31.012,27.022,29.957,6221649,0
2008-10-30,31.002,33.605,30.312,31.79,4710178,0
2008-10-31,32.543,36.106,30.878,34.032,4855840,0
2008-11-03,34.6,37.205,34.022,36.967,3976372,0
2008-11-04,39.862,41.777,39.554,40.146,4084440,0
2008-11-05,41.085,41.191,38.986,39.127,3290732,0
2008-11-06,37.506,39.91,36.062,36.326,4411320,0
2008-11-07,37.205,39.181,36.345,39.181,2567163,0
2008-11-10,42.078,42.078,37.647,39.181,2933781,0
2008-11-11,37.463,38.986,36.461,38.542,2694911,0
2008-11-12,37.205,38.346,34.955,35.291,3428041,0
2008-11-13,36.052,36.186,30.506,36.043,6021959,0
2008-11-14,36.241,36.736,33.598,34.29,3155439,0
2008-11-17,33.076,36.452,33.076,34.468,2284678,0
2008-11-18,34.655,36.719,33.458,35.016,4006891,0
2008-11-19,34.262,36.249,32.588,32.704,3469898,0
2008-11-20,31.392,32.873,28.355,29.027,4748435,0
2008-11-21,29.742,31.453,27.379,31.453,3446820,0
2008-11-24,31.914,35.442,31.622,33.926,3128588,0
2008-11-25,33.662,35.433,33.031,33.423,3751749,0
2008-11-26,33.218,35.777,31.914,35.708,4344037,0
2008-11-28,35.867,37.657,34.983,37.622,1438476,0
2008-12-01,36.336,36.336,32.782,33.838,3042829,0
2008-12-02,35.176,35.176,32.013,33.598,3556457,0
2008-12-03,33.458,34.093,32.446,33.235,2739930,0
2008-12-04,32.739,34.892,32.686,33.04,2631753,0
2008-12-05,31.87,34.476,29.09,34.476,4676384,0
2008-12-08,35.442,36.7,34.618,36.628,2736529,0
2008-12-09,37.214,39.075,35.992,37.127,2670807,0
2008-12-10,37.676,39.768,37.594,39.508,2010164,0
2008-12-11,38.65,41.59,37.302,37.923,3012689,0
2008-12-12,36.106,37.878,35.479,37.532,2491984,0
2008-12-15,37.47,40.032,36.753,37.151,2956390,0
2008-12-16,37.995,42.531,37.995,42.22,3222844,0
2008-12-17,41.805,43.177,41.057,42.31,2173752,0
2008-12-18,42.6,44.286,40.455,40.952,2213356,0
2008-12-19,40.172,41.642,39.163,40.483,1726482,0
2008-12-22,39.968,40.756,38.65,39.244,1640845,0
2008-12-23,40.06,41.554,39.768,40.643,1536395,0
2008-12-24,40.756,40.979,39.613,40.615,614772,0
2008-12-26,40.82,42.831,40.688,42.593,698857,0
2008-12-29,43.064,44.303,41.841,43.973,1651836,0
2008-12-30,44.259,44.807,43.424,44.371,1885653,0
2008-12-31,44.259,46.801,44.259,45.87,1748253,0
2009-01-02,45.389,47.216,45.277,47.111,1113641,0
2009-01-05,47.005,50.372,46.95,48.501,2642184,0
2009-01-06,49.937,50.21,48.316,49.379,2716876,0
2009-01-07,49.61,50.849,47.473,48.281,2667715,0
2009-01-08,47.846,47.846,45.455,45.87,2423242,0
2009-01-09,45.736,46.588,44.037,45.559,1928969,0
2009-01-12,44.968,44.968,41.777,42.806,2184296,0
2009-01-13,42.661,43.798,42.035,42.68,1924363,0
2009-01-14,38.455,38.455,34.333,36.867,8098316,0
2009-01-15,36.77,37.249,34.787,36.867,2639228,0
2009-01-16,38.072,40.004,36.886,38.834,3422405,0
2009-01-20,38.089,39.403,37.089,37.302,1969980,0
2009-01-21,37.995,39.768,36.806,39.428,3203302,0
2009-01-22,39.004,40.643,38.044,39.685,3052897,0
2009-01-23,39.359,41.139,38.614,41.007,2538911,0
2009-01-26,41.291,41.768,39.695,39.826,2681125,0
2009-01-27,39.649,40.765,39.6,40.227,1784808,0
2009-01-28,41.627,41.661,40.27,41.226,1965717,0
2009-01-29,40.775,40.97,39.544,40.341,1843003,0
2009-01-30,40.578,41.404,37.842,38.044,1817372,0
2009-02-02,37.585,38.498,37.081,37.47,1974544,0
2009-02-03,37.231,37.79,36.628,37.24,2166041,0
2009-02-04,37.542,38.135,37.214,37.737,2524622,0
2009-02-05,37.381,44.063,37.259,43.478,5659357,0
2009-02-06,43.636,45.994,43,44.259,3194244,0
2009-02-09,44.15,47.129,43.973,45.958,2833637,0
2009-02-10,45.765,47.616,43.956,44.222,2479262,0
2009-02-11,44.293,45.044,42.661,44.416,2782450,0
2009-02-12,43.993,45.356,42.92,45.152,1891390,0
2009-02-13,45.152,46.675,45.038,45.87,1282558,0
2009-02-17,45.012,45.012,42.086,42.566,2866164,0
2009-02-18,42.566,43.627,42.06,43.229,1839722,0
2009-02-19,43.468,44.399,42.531,42.616,2433107,0
2009-02-20,41.439,43.311,41.094,42.558,2433763,0
2009-02-23,42.955,42.955,41.351,41.787,2494178,0
2009-02-24,41.89,42.955,41.182,42.848,1905621,0
2009-02-25,43.095,43.867,42.078,42.635,1883847,0
2009-02-26,42.955,43.763,41.076,41.094,2069308,0
2009-02-27,40.952,42.814,40.245,41.537,1957047,0
2009-03-02,41.122,41.122,37.638,37.727,2153570,0
2009-03-03,37.995,39.773,37.514,39.421,2552917,0
2009-03-04,39.835,42.095,39.768,41.651,2278199,0
2009-03-05,40.511,42.726,39.34,41.448,3114071,0
2009-03-06,41.351,44.037,41.209,42.422,2313622,0
2009-03-09,42.387,44.167,41.908,42.6,2344790,0
2009-03-10,44.037,45.578,43.636,45.49,1973288,0
2009-03-11,45.789,46.075,44.222,44.498,1979526,0
2009-03-12,43.867,45.827,43.858,45.623,2196173,0
2009-03-13,45.854,46.454,45.003,46.295,1499640,0
2009-03-16,46.384,49.749,46.075,48.776,2264706,0
2009-03-17,48.652,50.044,48.105,49.477,1771223,0
2009-03-18,48.688,50.681,48.688,49.432,2080372,0
2009-03-19,49.689,51.355,49.629,50.833,2079116,0
2009-03-20,51.008,51.389,49.672,50.027,1963345,0
2009-03-23,51.389,53.126,51.327,52.24,1775187,0
2009-03-24,51.31,53.87,50.948,52.144,1891059,0
2009-03-25,52.373,53.349,50.566,51.999,1585609,0
2009-03-26,52.276,53.542,52.118,52.57,2124981,0
2009-03-27,52.118,53.154,50.948,52.364,1484209,0
2009-03-30,50.391,51.099,48.05,48.822,2264926,0
2009-03-31,49.573,50.992,49.226,50.193,1648129,0
2009-04-01,49.638,51.478,48.804,51.337,1231881,0
2009-04-02,52.373,53.074,51.327,51.568,1740603,0
2009-04-03,51.761,52.578,51.512,52.294,1429158,0
2009-04-06,52.118,52.524,50.274,51.487,2215102,0
2009-04-07,50.017,51.407,49.149,49.432,2007892,0
2009-04-08,49.647,50.256,48.989,49.503,2446701,0
2009-04-09,51.15,51.504,49.53,50.613,1635227,0
2009-04-13,50.761,51.417,50.079,50.696,1937915,0
2009-04-14,50.504,51.933,49.102,49.629,2242056,0
2009-04-15,49.185,50.716,48.961,49.547,1876446,0
2009-04-16,49.689,51.453,49.149,51.063,1772351,0
2009-04-17,51.462,51.737,50.449,50.797,1329727,0
2009-04-20,49.92,50.391,47.58,47.909,1547169,0
2009-04-21,47.447,48.289,47.03,47.721,2579298,0
2009-04-22,47.154,49.272,47.154,48.289,2572577,0
2009-04-23,44.567,44.816,41.343,42.053,9911727,0
2009-04-24,42.009,43.08,41.554,42.6,4305670,0
2009-04-27,41.777,41.787,40.933,41.404,2789351,0
2009-04-28,41.139,41.582,40.596,41.272,2281151,0
2009-04-29,41.42,42.396,41.309,42.017,2731106,0
2009-04-30,42.247,43.328,41.899,42.539,3693007,0
2009-05-01,42.522,43.636,42.06,43.274,2533376,0
2009-05-04,43.442,44.912,43.442,44.798,2675942,0
2009-05-05,44.647,45.152,43.071,43.773,2173261,0
2009-05-06,44.019,45.347,44.019,44.93,2066256,0
2009-05-07,45.053,46.685,45.053,45.846,2482171,0
2009-05-08,46.153,49.477,46.153,49.053,3027687,0
2009-05-11,48.732,49.007,47.846,48.299,2352812,0
2009-05-12,48.758,51.15,48.421,50.229,3186234,0
2009-05-13,49.972,50.468,48.925,49.076,2726807,0
2009-05-14,49.13,50.069,48.217,49.849,1815401,0
2009-05-15,49.503,50.688,48.706,49.281,1660236,0
2009-05-18,49.689,51.267,49.281,51.15,1990915,0
2009-05-19,51.15,52.393,50.857,52.017,1752801,0
2009-05-20,52.347,54.395,52.118,53.509,3554980,0
2009-05-21,52.827,53.18,51.462,52.588,2125971,0
2009-05-22,53.199,56.388,53.074,55.253,2976395,0
2009-05-26,54.599,55.253,53.651,54.695,2287718,0
2009-05-27,54.757,54.793,53.659,54.111,2322398,0
2009-05-28,54.296,54.943,53.624,54.234,1840272,0
2009-05-29,54.667,56.068,54.49,56.058,1606617,0
2009-06-01,56.423,58.869,56.423,58.05,2691914,0
2009-06-02,58.372,61.73,58.032,60.154,3029236,0
2009-06-03,59.878,59.878,56.007,56.802,2407785,0
2009-06-04,56.936,58.256,55.448,57.94,1728786,0
2009-06-05,58.503,58.743,56.253,56.918,1717583,0
2009-06-08,56.512,56.589,54.801,55.961,1386520,0
2009-06-09,56.599,58.522,56.486,57.956,1712039,0
2009-06-10,58.108,59.365,57.902,58.743,1753206,0
2009-06-11,58.824,59.436,58.256,59.072,1448500,0
2009-06-12,58.674,59.967,57.956,58.833,1382384,0
2009-06-15,57.629,58.069,55.581,56.476,1736675,0
2009-06-16,56.599,57.086,54.686,54.971,1656233,0
2009-06-17,54.405,54.405,52.009,52.974,2974419,0
2009-06-18,53.162,54.836,52.469,53.676,2147581,0
2009-06-19,53.819,55.245,53.685,53.934,1621300,0
2009-06-22,52.817,53.535,51.301,51.327,1793794,0
2009-06-23,51.327,52.588,51.016,52.364,1541950,0
2009-06-24,52.881,55.103,52.727,54.103,2029552,0
2009-06-25,53.71,54.331,52.551,54.067,1634054,0
2009-06-26,53.71,55.119,52.469,54.793,1928073,0
2009-06-29,54.714,55.147,53.692,54.793,1512193,0
2009-06-30,54.422,54.918,52.862,53.383,1935949,0
2009-07-01,53.828,55.041,53.828,54.572,1668660,0
2009-07-02,53.879,54.067,52.561,53.224,1198861,0
2009-07-06,52.276,52.648,51.346,52.24,1218795,0
2009-07-07,51.923,52.258,49.459,49.689,2097783,0
2009-07-08,49.866,49.866,47.837,48.236,2037758,0
2009-07-09,48.413,49.972,48.413,49.44,978287,0
2009-07-10,49.102,50.992,48.9,50.051,1711098,0
2009-07-13,49.749,52.515,49.555,52.435,2233549,0
2009-07-14,52.054,53.41,52.054,53.269,1455837,0
2009-07-15,53.765,56.673,53.455,56.308,2468122,0
2009-07-16,56.176,57.921,56.176,57.637,1660164,0
2009-07-17,57.592,58.291,57.271,57.547,1754038,0
2009-07-20,58.018,59.444,57.654,58.355,1539728,0
2009-07-21,58.752,59.399,57.122,58.274,1155598,0
2009-07-22,57.478,58.05,55.748,57.983,1642574,0
2009-07-23,57.619,61.331,56.927,59.834,3013678,0
2009-07-24,59.381,62.235,59.381,62.074,1827385,0
2009-07-27,61.713,62.827,61.236,62.509,2107965,0
2009-07-28,62.226,63.273,61.135,62.714,2013032,0
2009-07-29,62.217,62.217,59.727,59.967,1237994,0
2009-07-30,60.587,61.998,60.587,61.527,1442428,0
2009-07-31,61.135,62.467,60.738,61.998,1082489,0
2009-08-03,62.624,63.795,62.022,63.627,1409301,0
2009-08-04,62.909,63.688,61.879,63.635,1512950,0
2009-08-05,63.795,64.053,61.897,63.396,831199,0
2009-08-06,63.502,64.663,63.468,64.157,1210287,0
2009-08-07,64.645,64.645,62.955,63.679,1594117,0
2009-08-10,63.521,63.75,62.495,62.767,808093,0
2009-08-11,59.923,60.259,58.346,58.513,3266730,0
2009-08-12,58.274,59.736,58.151,59.072,2716663,0
2009-08-13,58.558,59.365,57.769,58.503,9640890,0
2009-08-14,58.743,59.391,58.309,59.391,2944176,0
2009-08-17,58.567,58.567,55.192,55.748,2656909,0
2009-08-18,55.999,57.279,55.999,56.972,2115101,0
2009-08-19,56.45,57.778,55.405,57.7,1891872,0
2009-08-20,57.841,58.478,57.592,58.161,1280994,0
2009-08-21,58.443,58.921,58.142,58.743,1370258,0
2009-08-24,58.548,60.507,58.372,59.533,1700004,0
2009-08-25,59.613,60.783,58.692,59.203,1818977,0
2009-08-26,58.594,60.286,58.594,59.549,1753974,0
2009-08-27,59.576,61.312,58.188,60.773,2750072,0
2009-08-28,61.18,61.934,60.081,60.915,2358112,0
2009-08-31,60.197,60.465,58.841,59.372,2308708,0
2009-09-01,58.914,60.55,57.592,57.742,1730897,0
2009-09-02,57.373,58.408,56.963,57.619,1619213,0
2009-09-03,57.841,58.435,57.373,58.151,1004477,0
2009-09-04,58.53,58.806,57.521,58.648,1605563,0
2009-09-08,58.931,60.615,58.931,59.939,1675714,0
2009-09-09,59.915,60.206,58.886,59.391,1171728,0
2009-09-10,59.203,59.533,57.724,59.018,2158237,0
2009-09-11,59.313,59.807,57.823,58.142,1366645,0
2009-09-14,57.592,57.592,55.927,56.681,1958159,0
2009-09-15,57.131,57.752,55.734,57.078,2449449,0
2009-09-16,57.592,57.892,56.468,56.927,2328641,0
2009-09-17,57.131,57.469,55.624,56.084,2451178,0
2009-09-18,56.041,56.458,55.27,55.377,1634699,0
2009-09-21,54.951,55.927,53.615,55.652,2369275,0
2009-09-22,56.041,56.654,55.671,56.204,1014007,0
2009-09-23,56.423,56.423,55.164,55.245,1022642,0
2009-09-24,55.377,55.588,52.984,53.908,1985032,0
2009-09-25,53.535,54.446,53.208,54.111,1648967,0
2009-09-28,53.995,54.119,52.496,54.057,2983728,0
2009-09-29,53.951,54.979,53.09,54.827,1862185,0
2009-09-30,54.809,55.775,54.775,55.474,1796262,0
2009-10-01,55.547,56.016,53.916,54.012,1663756,0
2009-10-02,53.692,54.827,53.224,54.49,5708646,0
2009-10-05,54.49,54.836,53.349,54.358,1312924,0
2009-10-06,54.801,55.944,54.331,54.508,1645528,0
2009-10-07,54.217,55.307,54.217,54.827,1024052,0
2009-10-08,55.004,56.858,54.987,56.802,1793586,0
2009-10-09,56.887,57.289,55.927,56.716,1147514,0
2009-10-12,56.726,57.813,56.716,56.963,909592,0
2009-10-13,57.131,57.769,56.547,57.405,1343070,0
2009-10-14,58.069,58.485,57.514,57.813,1547782,0
2009-10-15,57.769,58.63,57.629,58.586,1563426,0
2009-10-16,58.098,59.391,58.098,58.78,1477796,0
2009-10-19,59.365,61.066,59.01,60.702,1704269,0
2009-10-20,60.773,60.773,58.975,59.773,1265671,0
2009-10-21,59.566,60.497,58.931,59.276,1381258,0
2009-10-22,56.253,57.405,54.446,57.222,5460110,0
2009-10-23,57.486,57.769,55.615,56.298,2127234,0
2009-10-26,55.936,56.858,55.377,55.457,1966979,0
2009-10-27,55.547,56.016,54.047,54.395,2294273,0
2009-10-28,54.349,54.582,51.851,52.596,3227167,0
2009-10-29,53.05,53.8,52.763,53.535,1994712,0
2009-10-30,53.331,53.331,49.74,50.556,3513526,0
2009-11-02,50.754,51.462,50.027,50.619,1455002,0
2009-11-03,49.84,51.841,49.619,51.816,2277276,0
2009-11-04,52.126,52.718,51.407,51.595,1673223,0
2009-11-05,52.045,52.364,51.346,52.222,1176392,0
2009-11-06,51.974,52.435,50.355,50.603,3406408,0
2009-11-09,50.974,52.054,50.974,51.389,1844678,0
2009-11-10,51.203,52.213,51.135,51.878,3049971,0
2009-11-11,52.17,52.718,51.337,51.647,1392523,0
2009-11-12,51.834,52.393,50.504,50.655,1667217,0
2009-11-13,50.576,51.797,50.291,51.629,1509194,0
2009-11-16,51.816,53.099,51.399,52.258,2950355,0
2009-11-17,52.258,52.684,51.788,52.179,2567717,0
2009-11-18,52.524,55.662,52.364,55.465,5936687,0
2009-11-19,54.827,56.186,54.473,56.186,3098501,0
2009-11-20,56.068,56.353,54.367,56.094,3176041,0
2009-11-23,56.766,57.104,56.007,56.423,1498199,0
2009-11-24,56.379,56.654,54.872,55.538,2201431,0
2009-11-25,55.82,56.609,55.643,55.838,1095182,0
2009-11-27,54.599,55.465,54.244,54.767,580719,0
2009-11-30,54.75,55.465,54.137,54.845,1090387,0
2009-12-01,55.44,57.582,55.395,57.131,2433625,0
2009-12-02,57.078,58.513,56.708,57.478,1509929,0
2009-12-03,57.76,58.752,57.424,57.504,1638243,0
2009-12-04,57.966,59.08,57.205,57.95,1452211,0
2009-12-07,58.032,58.692,57.629,57.664,1178544,0
2009-12-08,57.405,57.991,55.395,56.034,2765851,0
2009-12-09,55.909,56.397,54.508,56.228,2569594,0
2009-12-10,56.423,56.433,54.757,55.28,2148472,0
2009-12-11,55.681,56.563,54.934,55.147,1802613,0
2009-12-14,55.307,55.699,54.057,54.563,2256724,0
2009-12-15,54.757,56.353,54.757,55.864,1540734,0
2009-12-16,56.007,56.945,56.007,56.504,1399967,0
2009-12-17,56.094,56.433,55.43,55.588,2170789,0
2009-12-18,55.743,55.743,54.676,54.809,1671112,0
2009-12-21,55.51,56.298,54.75,54.827,1069960,0
2009-12-22,54.836,55.81,54.624,54.775,860902,0
2009-12-23,55.041,55.387,54.624,54.909,580931,0
2009-12-24,54.154,55.82,54.147,55.82,361211,0
2009-12-28,55.927,56.228,55.652,56.094,644981,0
2009-12-29,55.99,57.336,55.99,56.279,768411,0
2009-12-30,56.204,56.963,56.13,56.698,962105,0
2009-12-31,56.776,57.373,56.555,56.555,610968,0
2010-01-04,56.927,57.778,56.802,57.279,926167,0
2010-01-05,57.539,59.498,57.539,59.257,2091737,0
2010-01-06,60.154,61.455,59.585,61.18,3624493,0
2010-01-07,61.04,63.131,60.516,62.846,4472549,0
2010-01-08,62.599,63.246,62.599,63.165,2063442,0
2010-01-11,63.512,64.459,62.039,62.272,2183153,0
2010-01-12,61.545,61.658,59.994,60.792,1708441,0
2010-01-13,60.649,60.976,59.321,60.365,1567040,0
2010-01-14,59.977,61.093,58.63,60.313,1169832,0
2010-01-15,62.909,65.602,61.321,61.888,3584414,0
2010-01-19,62.049,62.19,60.154,61.135,2028482,0
2010-01-20,60.286,60.817,59.417,60.029,1537112,0
2010-01-21,60.012,60.224,56.547,56.776,2967901,0
2010-01-22,56.83,57.486,55.652,55.715,1461348,0
2010-01-25,56.068,56.599,55.422,55.529,2104680,0
2010-01-26,55.493,55.81,54.934,54.951,1300925,0
2010-01-27,56.102,56.262,53.898,54.481,2656571,0
2010-01-28,54.926,55.004,52.844,53.224,2349285,0
2010-01-29,53.587,54.217,51.869,52.093,2807782,0
2010-02-01,52.487,53.828,52.17,52.871,1616259,0
2010-02-02,53.18,54.43,53.117,54.395,1331227,0
2010-02-03,54.498,54.526,53.031,53.605,1780712,0
2010-02-04,50.948,52.524,50.948,51.878,3271691,0
2010-02-05,51.718,52.321,50.797,52.054,2344399,0
2010-02-08,51.896,52.231,50.391,50.416,1845739,0
2010-02-09,50.754,51.629,50.725,51.267,1154588,0
2010-02-10,51.31,51.586,50.639,51.445,1124223,0
2010-02-11,51.109,52.17,50.833,52.064,1311323,0
2010-02-12,51.647,52.017,50.797,51.974,1394700,0
2010-02-16,52.524,53.277,51.974,52.897,1446533,0
2010-02-17,53.19,54.278,53.135,54.263,1734785,0
2010-02-18,53.908,54.414,53.463,54.234,846320,0
2010-02-19,54.331,54.64,53.773,54.322,1243155,0
2010-02-22,54.65,54.817,53.995,54.49,1163228,0
2010-02-23,54.422,54.65,53.154,53.277,1332138,0
2010-02-24,53.232,53.304,51.949,53.208,2169958,0
2010-02-25,52.827,53.587,52.347,53.518,1814659,0
2010-02-26,53.18,53.748,52.789,52.799,1075192,0
2010-03-01,52.897,53.509,52.897,53.393,586405,0
2010-03-02,53.587,54.767,53.518,54.414,1066717,0
2010-03-03,54.526,55.004,54.154,54.555,774313,0
2010-03-04,54.422,55.069,53.463,53.951,773304,0
2010-03-05,54.49,56.219,54.349,56.058,1555800,0
2010-03-08,56.262,56.571,55.004,55.11,1277554,0
2010-03-09,55.022,55.652,55.022,55.262,557351,0
2010-03-10,55.147,55.465,54.119,54.801,742116,0
2010-03-11,54.43,54.49,53.615,53.995,983421,0
2010-03-12,55.368,55.457,53.685,53.908,1233310,0
2010-03-15,53.57,53.81,53.058,53.587,661209,0
2010-03-16,53.757,53.757,52.808,53.172,962257,0
2010-03-17,53.18,54.767,53.18,54.65,1742927,0
2010-03-18,54.616,55.359,54.456,54.926,2022454,0
2010-03-19,54.943,54.994,54.127,54.943,1680161,0
2010-03-22,54.809,56.007,54.226,55.961,1237930,0
2010-03-23,56.068,58.495,55.936,57.892,2755044,0
2010-03-24,57.654,57.654,56.664,57.044,1097857,0
2010-03-25,57.318,57.442,56.423,56.495,993096,0
2010-03-26,56.563,56.757,56.121,56.563,908936,0
2010-03-29,56.698,56.757,55.981,56.289,1333356,0
2010-03-30,56.599,56.664,55.448,56.041,1207756,0
2010-03-31,55.662,55.829,54.27,54.607,2043002,0
2010-04-01,54.864,55.588,54.686,54.801,1177665,0
2010-04-05,55.192,55.422,53.969,54.047,1347084,0
2010-04-06,53.898,54.395,53.25,53.321,1650139,0
2010-04-07,53.216,53.286,52.808,52.965,2495444,0
2010-04-08,52.827,52.827,52.231,52.469,1838568,0
2010-04-09,52.947,53.587,52.506,53.471,1936621,0
2010-04-12,53.729,54.657,53.48,54.607,1770686,0
2010-04-13,54.314,54.508,52.974,52.993,1512228,0
2010-04-14,53.117,53.765,52.94,53.757,1232895,0
2010-04-15,53.633,54.127,53.277,53.527,1361009,0
2010-04-16,53.135,53.844,52.94,53.108,1252494,0
2010-04-19,53.099,53.099,52.054,52.93,908790,0
2010-04-20,53.012,53.383,52.736,52.921,1298213,0
2010-04-21,53.162,53.162,51.629,51.797,2145333,0
2010-04-22,51.47,51.788,51.203,51.779,1005456,0
2010-04-23,51.53,52.083,51.212,52.035,1180215,0
2010-04-26,52.126,52.897,51.318,51.436,1489315,0
2010-04-27,51.389,51.389,49.796,49.911,1632225,0
2010-04-28,49.972,51.118,49.972,50.754,1746774,0
2010-04-29,50.256,51.168,47.305,47.403,4259425,0
2010-04-30,47.465,48.493,46.491,46.915,3958269,0
2010-05-03,47.36,47.713,46.915,47.51,1535150,0
2010-05-04,46.987,47.395,46.039,46.357,1750231,0
2010-05-05,45.932,46.143,44.736,45.409,1826276,0
2010-05-06,45.24,46.084,42.626,44.977,3404264,0
2010-05-07,44.87,45.676,44.371,45.615,2921685,0
2010-05-10,47.74,47.74,45.568,45.984,2219090,0
2010-05-11,46.003,46.066,45.062,45.399,1266477,0
2010-05-12,45.541,48.669,45.373,48.51,2844233,0
2010-05-13,48.732,48.732,45.684,45.836,2906400,0
2010-05-14,45.631,46.135,44.354,44.949,1621898,0
2010-05-17,45.127,45.966,43.831,44.736,1539014,0
2010-05-18,45.296,46.632,45.143,45.205,1666503,0
2010-05-19,44.834,44.902,43.592,44.311,1786087,0
2010-05-20,43.559,43.559,42.396,42.593,1799453,0
2010-05-21,41.908,43.018,41.787,42.387,2091657,0
2010-05-24,42.549,42.965,41.99,42.103,1861057,0
2010-05-25,41.191,42.157,40.191,41.813,2700204,0
2010-05-26,42.3,43.088,41.76,42.494,2240075,0
2010-05-27,43.468,44.019,43.071,43.763,1513379,0
2010-05-28,43.567,43.773,43.064,43.205,1126487,0
2010-06-01,42.806,43.542,42.653,42.653,1145896,0
2010-06-02,43.112,43.611,42.531,43.551,1023887,0
2010-06-03,43.487,43.884,42.823,43.496,745354,0
2010-06-04,42.965,44.241,42.848,43.064,1805924,0
2010-06-07,43.424,43.442,42.017,42.044,1233191,0
2010-06-08,41.866,42.441,41.705,42.318,1229214,0
2010-06-09,43.663,45.984,43.663,44.524,3553647,0
2010-06-10,45.409,46.499,45.044,45.136,1734758,0
2010-06-11,44.711,46.437,44.647,46.277,1371411,0
2010-06-14,46.357,46.853,46.039,46.304,1175727,0
2010-06-15,46.563,48.245,46.314,48.17,1682192,0
2010-06-16,47.703,48.014,46.95,47.252,1214917,0
2010-06-17,47.147,47.599,46.995,47.501,808636,0
2010-06-18,47.481,47.685,47.03,47.173,942688,0
2010-06-21,48.04,48.04,47.333,47.881,1579110,0
2010-06-22,47.314,47.943,46.73,46.748,1287802,0
2010-06-23,46.702,47.075,46.251,46.712,1081090,0
2010-06-24,46.818,46.881,45.268,45.437,1546574,0
2010-06-25,45.525,46.738,45.455,46.333,1408625,0
2010-06-28,46.093,46.526,45.774,46.039,758696,0
2010-06-29,45.213,45.303,43.646,43.763,1536344,0
2010-06-30,43.499,44.405,43.436,43.587,1437678,0
2010-07-01,43.496,44.176,43.185,44.133,1134916,0
2010-07-02,44.443,44.744,43.823,44.107,940300,0
2010-07-06,44.336,45.136,43.921,44.354,921203,0
2010-07-07,44.389,46.251,44.389,46.234,1148737,0
2010-07-08,46.97,47.226,46.217,47.12,1167913,0
2010-07-09,47.147,47.916,46.96,47.793,1152351,0
2010-07-12,47.829,48.131,47.314,47.473,1044773,0
2010-07-13,47.783,48.643,47.721,47.812,1867312,0
2010-07-14,47.802,47.953,47.395,47.9,943213,0
2010-07-15,47.846,48.021,47.057,47.846,1707018,0
2010-07-16,47.82,48.04,45.941,46.058,1958335,0
2010-07-19,46.376,46.596,45.862,46.125,886246,0
2010-07-20,45.817,47.438,45.817,47.323,719768,0
2010-07-21,47.351,47.916,47.261,47.51,1615384,0
2010-07-22,48.148,48.732,47.554,47.802,2652618,0
2010-07-23,47.775,48.952,47.775,48.804,1800907,0
2010-07-26,48.83,49.928,48.715,48.822,1925483,0
2010-07-27,49.053,49.573,48.766,49.468,1616769,0
2010-07-28,49.371,49.486,47.66,47.82,2230564,0
2010-07-29,43.256,43.274,40.605,41.017,9245489,0
2010-07-30,40.908,44.524,40.908,43.993,4988222,0
2010-08-02,44.558,46.73,44.558,46.198,4352891,0
2010-08-03,45.827,46.314,45.588,45.693,2297263,0
2010-08-04,45.623,46.243,45.497,45.728,1738647,0
2010-08-05,45.455,48.669,45.24,48.271,4488596,0
2010-08-06,49.176,49.493,48.077,49.317,4164814,0
2010-08-09,49.459,49.619,48.395,48.706,1835665,0
2010-08-10,48.122,49.849,48.122,48.662,1811702,0
2010-08-11,47.676,47.802,46.95,47.147,1753818,0
2010-08-12,46.225,48.556,45.914,48.209,1586434,0
2010-08-13,47.916,48.599,47.758,48.014,708588,0
2010-08-16,47.995,48.069,47.51,47.846,1478244,0
2010-08-17,48.741,49.263,47.9,48.565,1650589,0
2010-08-18,48.732,48.794,48.069,48.519,1077431,0
2010-08-19,48.466,48.466,47.244,47.909,1285916,0
2010-08-20,47.802,47.881,47.013,47.526,762368,0
2010-08-23,48.059,48.448,47.057,47.066,770862,0
2010-08-24,46.801,46.801,45.232,46.029,1554051,0
2010-08-25,45.409,46.35,45.189,46.118,1132410,0
2010-08-26,45.846,46.428,45.189,45.303,1433150,0
2010-08-27,45.437,47.022,44.762,46.818,1357082,0
2010-08-30,46.295,46.766,46.075,46.075,903300,0
2010-08-31,45.506,47.179,45.399,46.956,1355729,0
2010-09-01,47.721,48.289,47.51,47.74,1242004,0
2010-09-02,47.812,49.44,47.676,49.309,1632086,0
2010-09-03,50.239,50.476,48.723,49.309,1388448,0
2010-09-07,49.217,49.217,48.501,48.608,892480,0
2010-09-08,48.758,49.928,48.732,49.555,1523336,0
2010-09-09,49.84,50.681,49.84,50.239,1015141,0
2010-09-10,50.504,51.118,50.239,50.539,990778,0
2010-09-13,50.876,51.604,50.619,51.478,986594,0
2010-09-14,51.025,51.276,49.654,49.697,1909437,0
2010-09-15,49.619,50.468,49.29,50.193,946102,0
2010-09-16,50.15,50.754,49.963,50.585,534321,0
2010-09-17,50.696,50.992,50.027,50.911,1160830,0
2010-09-20,51.293,51.293,50.468,50.948,1161323,0
2010-09-21,50.903,51.128,50.008,50.202,1386441,0
2010-09-22,50.051,52.186,49.928,51.949,1436516,0
2010-09-23,51.31,53.312,51.212,52.693,2676905,0
2010-09-24,53.296,54.498,53.172,53.819,2095964,0
2010-09-27,53.934,54.103,53.216,53.471,1237536,0
2010-09-28,53.819,54.591,53.19,54.591,1311593,0
2010-09-29,54.405,54.918,53.87,54.217,1189436,0
2010-09-30,54.555,54.64,51.53,52.418,2273131,0
2010-10-01,52.799,52.817,49.953,50.903,3375449,0
2010-10-04,50.53,51.158,50.061,51.063,1552370,0
2010-10-05,51.286,51.834,48.556,51.249,5186891,0
2010-10-06,51.293,52.204,51.23,51.47,1127216,0
2010-10-07,51.709,52.101,50.867,52.064,1112219,0
2010-10-08,52.402,54.047,52.402,53.49,1776568,0
2010-10-11,54.021,54.918,53.518,54.322,1482613,0
2010-10-12,53.154,54.349,53.154,53.908,1072056,0
2010-10-13,54.809,55.368,54.075,54.624,1623444,0
2010-10-14,54.767,54.817,53.96,54.084,864779,0
2010-10-15,54.572,54.667,53.296,53.738,1002630,0
2010-10-18,53.951,54.038,53.527,53.852,724691,0
2010-10-19,53.304,53.685,51.399,53.199,1311518,0
2010-10-20,53.401,54.296,53.368,53.738,789369,0
2010-10-21,54.154,54.817,53.8,54.263,1072151,0
2010-10-22,54.633,54.775,53.79,54.704,1029806,0
2010-10-25,54.994,55.699,54.971,55.43,1459540,0
2010-10-26,54.987,55.405,54.181,55.119,1167190,0
2010-10-27,54.43,55.262,54.386,54.667,1295145,0
2010-10-28,55.699,55.936,51.709,52.231,3343845,0
2010-10-29,53.385,54.045,52.145,53.225,1587268,0
2010-11-01,53.676,54.545,53.605,53.738,1138052,0
2010-11-02,54.226,54.226,52.684,53.108,1066560,0
2010-11-03,53.074,53.074,52.321,52.871,887468,0
2010-11-04,53.579,53.985,52.506,53.71,1101206,0
2010-11-05,53.773,54.181,53.172,53.383,1070910,0
2010-11-08,53.393,53.41,52.718,52.993,943234,0
2010-11-09,53.172,55.219,53.172,54.331,1963688,0
2010-11-10,54.414,54.801,53.773,54.801,947344,0
2010-11-11,54.349,55.2,53.888,55.086,1152034,0
2010-11-12,54.582,54.757,52.984,53.49,1197039,0
2010-11-15,53.605,54.199,52.984,53.321,1268175,0
2010-11-16,52.789,53.099,52.276,52.754,1222647,0
2010-11-17,52.622,53.436,52.418,53.321,870454,0
2010-11-18,53.836,54.801,53.836,54.331,957065,0
2010-11-19,54.226,54.545,54.012,54.508,627299,0
2010-11-22,54.508,54.75,53.783,54.395,932644,0
2010-11-23,53.879,53.951,53.224,53.692,878592,0
2010-11-24,54.217,55.27,54.189,55.2,1099113,0
2010-11-26,54.498,55.529,54.498,54.64,380324,0
2010-11-29,54.263,54.526,53.269,53.852,1243737,0
2010-11-30,53.275,54.388,53.206,53.888,1298042,0
2010-12-01,54.65,54.971,54.49,54.918,1489643,0
2010-12-02,54.801,55.572,54.49,55.414,949536,0
2010-12-03,55.245,56.83,55.147,56.654,1867504,0
2010-12-06,56.708,57.564,56.441,57.025,1426588,0
2010-12-07,57.504,57.646,56.529,56.547,1524073,0
2010-12-08,56.537,57.14,55.791,56.034,1390236,0
2010-12-09,55.883,56.204,55.11,55.547,1386717,0
2010-12-10,55.529,55.766,55.164,55.28,1292823,0
2010-12-13,55.465,55.563,54.517,55.43,1259206,0
2010-12-14,55.572,55.743,55.129,55.484,650565,0
2010-12-15,55.103,56.176,54.367,54.498,1367713,0
2010-12-16,54.987,55.724,54.367,54.624,1580583,0
2010-12-17,54.926,54.971,54.64,54.971,1667990,0
2010-12-20,55.643,55.743,54.864,54.951,1179056,0
2010-12-21,55.2,55.588,54.845,55.147,1609611,0
2010-12-22,55.236,56.887,55.192,56.486,1563169,0
2010-12-23,56.654,57.131,56.245,56.708,1433058,0
2010-12-27,56.794,57,56.555,56.901,623157,0
2010-12-28,57.016,57.095,56.599,56.982,640906,0
2010-12-29,57.096,57.727,56.811,57.223,1175400,0
2010-12-30,57.407,57.954,57.338,57.763,687295,0
2010-12-31,57.711,58.382,57.495,58.049,580535,0
2011-01-03,58.435,58.478,57.547,57.94,1156720,0
2011-01-04,58.291,58.443,57.619,57.974,1556955,0
2011-01-05,58.327,59.372,58.098,59.231,2448191,0
2011-01-06,59.303,59.701,59.001,59.701,1840261,0
2011-01-07,59.507,59.923,58.726,59.267,903011,0
2011-01-10,59.338,59.781,58.665,58.921,981233,0
2011-01-11,59.516,59.604,58.718,58.992,1536469,0
2011-01-12,59.462,60.383,59.303,59.622,1233748,0
2011-01-13,59.843,62.226,59.843,61.897,3191794,0
2011-01-14,62.775,62.819,61.989,62.811,1714101,0
2011-01-18,62.846,63.121,62.058,62.412,1591922,0
2011-01-19,64.166,64.37,62.563,62.819,2472925,0
2011-01-20,62.298,62.358,60.748,61.562,1962868,0
2011-01-21,62.014,62.661,61.888,62.058,1039645,0
2011-01-24,60.56,62.022,59.853,61.377,1885589,0
2011-01-25,61.126,61.367,60.348,60.675,1276048,0
2011-01-26,60.817,61.262,60.516,61.135,1125806,0
2011-01-27,61.208,61.269,60.224,60.578,1020085,0
2011-01-28,60.907,60.907,59.036,59.203,1201303,0
2011-01-31,59.288,60.541,58.697,60.309,1721975,0
2011-02-01,61.527,62.376,60.692,60.862,1849014,0
2011-02-02,61.058,62.022,60.925,61.597,1345816,0
2011-02-03,61.639,61.934,60.871,61.686,1076068,0
2011-02-04,61.749,61.952,61.18,61.944,1189658,0
2011-02-07,62.022,62.332,61.606,61.757,1246641,0
2011-02-08,61.888,62.083,61.491,61.907,935444,0
2011-02-09,62.316,62.714,61.245,61.828,2079245,0
2011-02-10,62.358,63.308,59.701,61.162,2855090,0
2011-02-11,61.739,63.349,61.589,63.228,2481379,0
2011-02-14,63.387,64.221,63.387,64.062,1737753,0
2011-02-15,64.185,64.486,63.512,64.071,1626014,0
2011-02-16,64.44,66.286,64.166,65.966,2391734,0
2011-02-18,65.762,66.338,65.205,65.781,1094104,0
2011-02-22,64.875,65.707,63.918,64.043,1259883,0
2011-02-23,63.707,63.838,61.438,62.545,2071634,0
2011-02-24,62.422,63.308,61.952,62.678,1216049,0
2011-02-25,63.156,63.521,62.669,63.343,1726384,0
2011-02-28,63.799,64.227,63.362,63.941,1519557,0
2011-03-01,63.971,64.24,62.039,62.751,1479213,0
2011-03-02,62.855,63.529,62.644,63.334,1697293,0
2011-03-03,64.071,64.24,63.149,63.885,1357440,0
2011-03-04,64.432,64.548,62.989,63.707,617185,0
2011-03-07,63.945,63.945,62.526,62.624,1181990,0
2011-03-08,62.819,63.165,62.217,62.881,859790,0
2011-03-09,62.422,62.686,61.73,62.403,572036,0
2011-03-10,61.42,61.42,60.321,60.41,1409106,0
2011-03-11,59.923,61.402,59.036,61.269,1512485,0
2011-03-14,60.976,61.446,60.233,60.624,778478,0
2011-03-15,58.503,60.915,58.042,60.374,1384840,0
2011-03-16,60.475,60.871,58.7,58.992,1045007,0
2011-03-17,59.693,60.013,59.097,59.211,971531,0
2011-03-18,59.967,59.967,59.018,59.365,1085541,0
2011-03-21,60.045,61.003,59.594,60.951,804380,0
2011-03-22,61.359,61.696,60.968,61.42,841041,0
2011-03-23,62.9,63.086,62.207,62.589,989700,0
2011-03-24,62.669,62.767,61.491,62.348,786686,0
2011-03-25,62.5,63.156,62.129,62.733,901987,0
2011-03-28,62.919,63.618,62.803,62.855,1134190,0
2011-03-29,62.572,63.058,62.476,62.971,599007,0
2011-03-30,63.377,64.608,63.113,64.531,1398600,0
2011-03-31,64.608,65.219,64.056,64.09,1408265,0
2011-04-01,64.77,65.79,64.69,65.389,1170117,0
2011-04-04,65.373,65.46,64.247,64.857,768427,0
2011-04-05,64.937,65.835,64.883,65.542,940199,0
2011-04-06,65.7,65.92,63.733,63.786,1773826,0
2011-04-07,63.927,64.389,63.422,64.352,1302716,0
2011-04-08,64.522,64.911,63.574,63.778,837800,0
2011-04-11,63.847,65.149,63.707,64.343,926877,0
2011-04-12,64.058,64.153,62.653,63.55,1484820,0
2011-04-13,63.795,64.095,62.723,63.237,880368,0
2011-04-14,63.006,63.547,62.348,63.44,881319,0
2011-04-15,63.812,64.157,63.264,63.856,909707,0
2011-04-18,62.927,63.529,61.649,62.563,1038929,0
2011-04-19,62.784,63.635,62.686,63.493,885645,0
2011-04-20,64.45,65.124,64.139,64.575,848696,0
2011-04-21,65.037,65.345,64.68,65.318,591808,0
2011-04-25,65.407,66.02,64.981,65.995,988934,0
2011-04-26,66.304,66.499,65.646,66.453,1049798,0
2011-04-27,66.808,66.886,65.45,65.867,1429517,0
2011-04-28,67.252,67.454,64.593,65.105,2322679,0
2011-04-29,65.477,66.893,65.326,66.839,1649921,0
2011-05-02,66.895,67.294,66.453,66.683,1408008,0
2011-05-03,66.127,66.402,65.229,66.349,1252901,0
2011-05-04,66.457,66.572,64.43,65.585,1287531,0
2011-05-05,65.398,65.825,64.386,64.652,1409459,0
2011-05-06,64.856,65.487,63.976,64.341,932203,0
2011-05-09,64.118,65.559,64.022,65.434,736139,0
2011-05-10,65.39,65.559,64.883,65.417,659535,0
2011-05-11,64.955,65.054,63.897,64.288,855298,0
2011-05-12,63.897,64.236,63.434,64.209,1049135,0
2011-05-13,64.049,64.733,63.745,64.678,1003899,0
2011-05-16,64.661,65.844,64.368,65.267,1259732,0
2011-05-17,64.883,65.535,64.848,65.293,1009382,0
2011-05-18,65.213,66.224,64.892,66.127,1145534,0
2011-05-19,66.127,66.136,64.27,65.239,1656881,0
2011-05-20,65.276,65.774,64.652,65.622,1324745,0
2011-05-23,64.856,64.892,63.941,64.099,786670,0
2011-05-24,63.471,64.492,63.211,64.049,696644,0
2011-05-25,64.032,64.438,63.764,64.209,1092509,0
2011-05-26,63.994,64.741,63.32,64.671,982723,0
2011-05-27,64.751,65.809,64.751,65.809,1338140,0
2011-05-31,65.923,66.217,65.655,66.175,1732302,0
2011-06-01,66.11,66.333,64.883,65.027,1149808,0
2011-06-02,65.196,65.8,64.98,65.674,870564,0
2011-06-03,64.839,64.848,64.126,64.172,814626,0
2011-06-06,63.994,64.058,62.517,62.527,1065739,0
2011-06-07,62.892,62.902,61.8,61.817,1077890,0
2011-06-08,61.552,61.665,60.637,60.706,1510823,0
2011-06-09,60.734,61.791,60.235,61.232,1602894,0
2011-06-10,60.82,61.026,59.658,59.826,1172448,0
2011-06-13,59.844,60.138,59.256,59.453,620905,0
2011-06-14,59.693,60.324,58.973,60.013,1621427,0
2011-06-15,59.347,59.649,58.509,58.911,1630173,0
2011-06-16,58.739,59.294,57.216,58.215,1586662,0
2011-06-17,58.481,59.195,58.112,58.481,1520465,0
2011-06-20,58.166,58.423,57.604,58.147,910854,0
2011-06-21,58.368,59.71,58.297,59.541,910542,0
2011-06-22,59.143,59.897,58.672,58.707,980234,0
2011-06-23,57.711,58.786,57.585,58.768,1352401,0
2011-06-24,59.016,59.195,58.476,59.088,1435203,0
2011-06-27,59.034,59.594,58.723,59.016,793138,0
2011-06-28,59.016,59.844,58.956,59.701,931805,0
2011-06-29,60.341,61.434,60.226,60.876,1226885,0
2011-06-30,61.141,61.519,60.882,61.284,933787,0
2011-07-01,61.39,62.03,61.054,61.969,779411,0
2011-07-05,62.066,62.883,61.791,62.883,1038725,0
2011-07-06,62.491,62.826,62.113,62.55,806118,0
2011-07-07,63.238,63.836,63.086,63.345,949365,0
2011-07-08,62.008,63.389,62.008,63.319,813182,0
2011-07-11,62.367,62.821,61.783,62.006,619662,0
2011-07-12,61.775,62.248,61.667,61.785,627861,0
2011-07-13,62.225,62.653,61.835,62.006,704622,0
2011-07-14,62.021,63.008,61.399,61.524,807598,0
2011-07-15,61.693,62.431,61.434,62.298,901447,0
2011-07-18,61.852,62.021,60.458,60.981,808546,0
2011-07-19,61.409,62.765,61.25,62.532,620123,0
2011-07-20,62.67,63.755,62.339,63.453,903705,0
2011-07-21,63.958,65.177,63.755,64.678,958021,0
2011-07-22,64.514,65.316,64.12,64.952,790362,0
2011-07-25,64.126,65.027,64.126,64.625,621932,0
2011-07-26,64.791,64.898,63.594,63.827,960306,0
2011-07-27,63.443,63.923,62.929,63.097,1404923,0
2011-07-28,64.63,65.076,60.542,61.722,2504548,0
2011-07-29,61.071,61.6,60.496,61.159,961165,0
2011-08-01,61.951,61.997,60.307,61.222,1011616,0
2011-08-02,60.532,60.989,59.9,60.142,1502705,0
2011-08-03,59.906,60.652,59.116,60.51,1202401,0
2011-08-04,59.56,59.56,56.411,56.447,2530162,0
2011-08-05,56.877,57.17,54.125,56.662,1892878,0
2011-08-08,54.839,55.226,51.949,52.11,2757703,0
2011-08-09,52.501,53.778,50.824,53.761,2311412,0
2011-08-10,52.842,53.778,52.075,52.341,1323070,0
2011-08-11,53.082,55.438,52.769,54.753,1593928,0
2011-08-12,55.161,55.456,54.055,54.6,910492,0
2011-08-15,55.055,56.455,54.99,56.215,768303,0
2011-08-16,55.767,56.509,55.348,56.019,910545,0
2011-08-17,56.394,57.302,56.394,56.74,873458,0
2011-08-18,55.09,55.385,53.823,54.269,961277,0
2011-08-19,53.608,55.037,53.36,53.473,1048971,0
2011-08-22,54.438,55.33,52.928,53.181,1050423,0
2011-08-23,53.618,55.367,53.162,55.367,1143125,0
2011-08-24,54.975,55.529,54.367,55.251,1034916,0
2011-08-25,55.234,55.348,53.743,53.913,925712,0
2011-08-26,53.554,55.597,52.824,55.348,1283392,0
2011-08-29,56.001,57.552,56.001,56.901,919890,0
2011-08-30,56.644,57.56,56.207,57.133,1023875,0
2011-08-31,57.442,58.087,57.174,57.746,1570111,0
2011-09-01,57.616,58.009,57.08,57.616,1046226,0
2011-09-02,56.57,57.156,56.044,56.367,785604,0
2011-09-06,54.975,56.009,54.405,55.993,691182,0
2011-09-07,56.821,58.321,56.715,58.098,1006996,0
2011-09-08,57.481,58.069,56.794,56.918,1128459,0
2011-09-09,56.027,56.402,55.074,55.792,892457,0
2011-09-12,55.357,55.886,54.082,55.296,721653,0
2011-09-13,55.251,55.652,55.009,55.313,1082070,0
2011-09-14,55.429,56.653,54.956,56.24,870764,0
2011-09-15,56.715,56.973,55.904,56.715,836605,0
2011-09-16,57.027,57.965,56.955,57.257,1166201,0
2011-09-19,56.25,56.74,55.821,56.447,654625,0
2011-09-20,56.483,56.973,56.062,56.116,740138,0
2011-09-21,55.876,56.096,53.931,53.931,1436139,0
2011-09-22,52.181,52.316,49.083,50.065,2723009,0
2011-09-23,49.074,50.941,49.033,50.529,1191877,0
2011-09-26,50.834,51.01,49.023,50.968,911494,0
2011-09-27,52.609,55.216,52.474,53.715,2048108,0
2011-09-28,53.743,54.001,52.233,52.316,1564983,0
2011-09-29,53.608,53.885,51.716,52.618,997223,0
2011-09-30,51.887,52.888,51.429,52.02,2440599,0
2011-10-03,51.519,51.593,49.083,49.539,2569476,0
2011-10-04,49.074,49.967,48.217,49.957,2323654,0
2011-10-05,50.219,51.279,49.361,50.946,1704011,0
2011-10-06,50.946,51.76,50.865,51.279,2268257,0
2011-10-07,51.62,51.77,49.762,49.843,3698073,0
2011-10-10,50.985,51.333,50.334,50.798,6568925,0
2011-10-11,50.688,51.612,50.396,51.047,2188493,0
2011-10-12,51.636,52.35,51.093,51.432,2884770,0
2011-10-13,51.423,51.752,50.352,51.681,1078937,0
2011-10-14,52.196,52.972,51.923,52.69,1512668,0
2011-10-17,52.406,52.474,50.932,50.976,790013,0
2011-10-18,50.834,51.047,49.707,50.584,2014906,0
2011-10-19,50.475,51.281,50.138,50.423,1367225,0
2011-10-20,50.575,50.798,49.648,50.672,1149066,0
2011-10-21,51.45,52.154,51.333,51.574,1163527,0
2011-10-24,50.976,52.787,50.968,52.601,1602265,0
2011-10-25,52.262,52.504,51.689,51.914,1203566,0
2011-10-26,52.627,53.37,51.86,53.172,1708151,0
2011-10-27,53.545,56.367,52.653,56.134,3889728,0
2011-10-28,55.453,56.25,55.391,55.569,1872910,0
2011-10-31,55.007,55.531,54.809,55.124,1742986,0
2011-11-01,53.339,54.852,53.169,54.449,2501940,0
2011-11-02,55.037,55.538,54.438,54.884,1765336,0
2011-11-03,55.103,55.391,54.406,55.094,1204826,0
2011-11-04,54.406,54.898,54.009,54.603,1201066,0
2011-11-07,54.527,55.304,54.339,55.134,2032994,0
2011-11-08,55.344,55.621,54.95,55.552,963977,0
2011-11-09,54.388,55.425,54.341,54.96,1271836,0
2011-11-10,55.391,55.742,54.306,54.662,1096286,0
2011-11-11,55.399,56,55.138,55.829,677463,0
2011-11-14,55.874,56.215,55.733,56.096,1117632,0
2011-11-15,55.8,56.484,55.391,56.24,964020,0
2011-11-16,55.902,56.42,55.552,55.782,1164466,0
2011-11-17,56.026,56.105,54.092,54.501,1634199,0
2011-11-18,55.111,55.138,54.406,54.501,883542,0
2011-11-21,53.777,53.884,52.987,53.471,1415487,0
2011-11-22,53.229,54.189,52.997,53.357,1024114,0
2011-11-23,52.917,53.284,51.806,52.856,1452699,0
2011-11-25,52.666,53.41,52.409,52.746,402479,0
2011-11-28,53.992,54.764,53.419,54.397,1014542,0
2011-11-29,54.458,54.898,54.101,54.207,790396,0
2011-11-30,55.678,56.056,55.35,56.001,1318146,0
2011-12-01,56.071,56.608,55.847,56.385,1049880,0
2011-12-02,56.804,57.165,56.053,56.181,715676,0
2011-12-05,56.823,56.823,55.353,55.697,1030274,0
2011-12-06,55.579,56.394,55.579,56.258,844664,0
2011-12-07,56,56.589,55.489,56.267,855979,0
2011-12-08,55.747,55.918,54.987,55.094,818688,0
2011-12-09,54.95,55.559,54.682,55.363,829100,0
2011-12-12,54.672,54.71,53.912,54.636,927325,0
2011-12-13,53.938,54.476,52.19,52.569,2095993,0
2011-12-14,52.164,52.55,51.143,51.377,1649304,0
2011-12-15,51.966,52.254,51.241,51.359,1220610,0
2011-12-16,51.518,51.689,50.041,50.721,1985829,0
2011-12-19,50.992,51.071,49.854,50.049,998851,0
2011-12-20,50.443,51.628,50.418,51.412,1233762,0
2011-12-21,50.901,51.635,50.615,51.592,905751,0
2011-12-22,51.779,52.183,51.385,51.924,1109556,0
2011-12-23,51.671,52.282,51.671,52.047,722954,0
2011-12-27,51.966,52.104,51.518,51.743,831638,0
2011-12-28,51.735,51.869,50.283,50.471,1025528,0
2011-12-29,50.426,51.377,50.426,51.279,842407,0
2011-12-30,51.129,51.403,51.063,51.251,672139,0
2012-01-03,52.254,53.036,52.254,52.63,1361014,0
2012-01-04,52.569,52.934,51.942,52.639,995533,0
2012-01-05,52.424,52.736,51.466,52.442,1080237,0
2012-01-06,52.334,52.613,51.985,52.138,702016,0
2012-01-09,52.399,52.647,52.011,52.399,936194,0
2012-01-10,52.819,53.159,52.104,52.736,1173012,0
2012-01-11,52.47,52.688,52.2,52.616,631515,0
2012-01-12,52.507,53.517,52.219,53.326,1024453,0
2012-01-13,52.847,53.045,52.19,52.657,842379,0
2012-01-17,53.308,53.317,51.743,51.897,1382687,0
2012-01-18,51.966,52.541,51.431,52.46,1068623,0
2012-01-19,52.674,52.997,51.95,52.254,1013511,0
2012-01-20,52.299,52.578,51.518,52.514,1109139,0
2012-01-23,52.514,52.711,51.601,52.086,1013453,0
2012-01-24,51.914,52.416,51.601,52.198,880381,0
2012-01-25,52.086,53.177,51.95,53.054,1333851,0
2012-01-26,53.294,53.643,52.129,52.353,1832017,0
2012-01-27,52.148,52.337,51.77,51.815,1194484,0
2012-01-30,51.62,51.796,51.178,51.393,1180718,0
2012-01-31,51.357,51.448,50.359,51.312,2236339,0
2012-02-01,51.699,52.299,51.699,51.861,1182828,0
2012-02-02,51.966,52.029,51.071,51.269,1481740,0
2012-02-03,51.878,52.157,51.725,51.887,1209874,0
2012-02-06,51.77,52.104,51.611,52.104,888484,0
2012-02-07,51.976,52.642,51.925,52.392,1576836,0
2012-02-08,52.713,53.569,52.608,53.525,1877762,0
2012-02-09,54.864,57.032,54.407,56.439,5049828,0
2012-02-10,55.999,57.348,55.952,56.882,2600151,0
2012-02-13,57.338,57.536,56.968,57.3,1257781,0
2012-02-14,57.281,58.975,57.176,58.839,3776645,0
2012-02-15,59.199,59.838,58.831,59.271,2616309,0
2012-02-16,59.146,59.711,59.036,59.604,2261838,0
2012-02-17,59.594,60.036,59.298,59.865,1089119,0
2012-02-21,60.027,60.495,59.72,60.315,1137347,0
2012-02-22,60.612,60.621,59.767,60.324,1535030,0
2012-02-23,60.386,61.159,59.964,61.006,1354536,0
2012-02-24,61.006,61.159,60.495,61.079,933845,0
2012-02-27,60.691,60.827,60,60.252,1188959,0
2012-02-28,60.674,60.691,58.894,60.557,1830909,0
2012-02-29,60.67,61.402,60.255,60.551,1391554,0
2012-03-01,60.631,60.918,60.098,60.593,948088,0
2012-03-02,60.647,60.808,59.92,60.404,1141824,0
2012-03-05,60.297,60.691,59.82,60.377,1082882,0
2012-03-06,59.525,59.525,58.093,58.515,1691318,0
2012-03-07,58.551,59.354,58.194,59.199,1684055,0
2012-03-08,59.47,60.324,59.361,59.92,1343982,0
2012-03-09,59.828,60.279,59.515,59.694,830865,0
2012-03-12,59.694,60.162,59.586,59.801,845707,0
2012-03-13,60.225,60.927,60.043,60.918,989833,0
2012-03-14,61.116,61.15,60.197,60.358,1034684,0
2012-03-15,60.45,61.186,60.386,61.098,1497083,0
2012-03-16,61.42,61.564,61.116,61.141,1147071,0
2012-03-19,61.321,61.538,60.602,60.719,898353,0
2012-03-20,60.538,61.475,60.487,61.268,1203417,0
2012-03-21,61.159,61.483,60.773,61.098,867722,0
2012-03-22,60.783,61.098,59.927,60.306,1154512,0
2012-03-23,60.368,60.729,59.992,60.479,1045077,0
2012-03-26,60.576,61.52,60.512,61.206,1286154,0
2012-03-27,60.979,61.285,60.52,60.612,1060885,0
2012-03-28,60.377,60.801,60.01,60.45,1360442,0
2012-03-29,60.179,60.538,59.767,60.45,1304605,0
2012-03-30,60.936,61.601,60.566,61.557,1496566,0
2012-04-02,61.53,62.771,61.52,62.716,2017295,0
2012-04-03,62.517,62.707,61.33,61.86,1818658,0
2012-04-04,61.194,61.492,60.878,61.31,1205961,0
2012-04-05,61.547,61.754,60.914,61.482,1027636,0
2012-04-09,60.701,60.927,60.332,60.683,3062859,0
2012-04-10,60.835,61.168,60,60.098,988190,0
2012-04-11,60.827,61.159,60.52,60.899,819631,0
2012-04-12,60.882,61.763,60.755,61.53,1049107,0
2012-04-13,61.61,61.71,60.808,61.15,830014,0
2012-04-16,61.168,61.503,60.46,60.621,1244912,0
2012-04-17,60.798,60.859,59.839,60.715,1738614,0
2012-04-18,60.738,61.098,60.09,60.999,1019727,0
2012-04-19,61.107,61.107,59.793,60.019,1704471,0
2012-04-20,60.145,60.188,59.532,59.586,1483270,0
2012-04-23,59.378,59.497,58.857,58.975,1997044,0
2012-04-24,58.975,60.019,58.93,59.586,1490026,0
2012-04-25,60.324,60.854,59.865,60.656,1470524,0
2012-04-26,58.013,59.396,57.222,59.082,4888180,0
2012-04-27,58.593,58.864,57.683,58.016,2308074,0
2012-04-30,58.064,58.211,57.723,58.013,1148414,0
2012-05-01,58.248,59.469,58.097,59.026,1810789,0
2012-05-02,58.948,58.992,58.436,58.464,1086973,0
2012-05-03,58.63,58.728,58.049,58.258,1612814,0
2012-05-04,58.107,58.331,57.456,58.022,1168905,0
2012-05-07,57.56,58.148,57.176,57.263,1502301,0
2012-05-08,57.338,58.13,56.997,58.064,1676739,0
2012-05-09,57.561,58.649,57.083,58.248,1541826,0
2012-05-10,58.449,58.63,57.797,57.945,1222277,0
2012-05-11,57.149,57.869,56.795,56.822,1538010,0
2012-05-14,55.974,56.662,55.875,56.227,1317722,0
2012-05-15,56.046,56.136,55.007,55.306,1536197,0
2012-05-16,55.341,56.001,54.919,55.114,973122,0
2012-05-17,55.089,55.714,54.691,54.729,779948,0
2012-05-18,54.737,55.143,53.859,53.986,1211154,0
2012-05-21,53.951,54.9,53.878,54.747,832648,0
2012-05-22,54.963,55.025,53.859,54.158,945220,0
2012-05-23,55.378,55.602,54.213,54.719,1528246,0
2012-05-24,54.492,54.89,54.284,54.629,747147,0
2012-05-25,54.629,55.161,54.474,55.143,865392,0
2012-05-29,55.723,56.27,55.341,55.848,1698853,0
2012-05-30,55.226,55.288,54.059,54.204,1539478,0
2012-05-31,54.223,54.223,53.562,53.734,1103296,0
2012-06-01,53.101,53.174,52.38,52.579,1169746,0
2012-06-04,52.552,52.668,51.568,52.225,882074,0
2012-06-05,52.127,52.795,51.92,52.668,1245265,0
2012-06-06,53.203,54.194,52.878,54.185,974812,0
2012-06-07,54.747,54.808,54.014,54.176,892831,0
2012-06-08,53.916,53.916,53.301,53.562,839437,0
2012-06-11,53.869,54.059,52.677,52.687,1052164,0
2012-06-12,52.823,53.375,52.588,53.129,1000015,0
2012-06-13,53.137,53.212,52.571,52.731,572792,0
2012-06-14,52.697,52.868,52.353,52.731,847644,0
2012-06-15,52.712,52.739,52.162,52.505,1045883,0
2012-06-18,52.162,52.739,52.137,52.632,687969,0
2012-06-19,52.832,53.5,52.832,53.309,1142626,0
2012-06-20,53.418,56.036,53.309,55.053,3101318,0
2012-06-21,55.161,55.188,53.663,53.788,1325245,0
2012-06-22,53.916,54.023,53.346,53.572,2161140,0
2012-06-25,53.356,53.4,52.804,53.129,1940638,0
2012-06-26,53.174,53.916,53.051,53.734,931104,0
2012-06-27,53.817,54.747,53.599,54.619,755289,0
2012-06-28,54.329,55.378,54.004,55.341,1037387,0
2012-06-29,55.658,57.05,55.658,56.662,1364211,0
2012-07-02,56.707,56.904,56.218,56.576,1006059,0
2012-07-03,56.707,58.294,56.586,58.067,828836,0
2012-07-05,57.733,58.058,56.85,57.111,1284829,0
2012-07-06,56.507,56.757,55.838,56.262,951829,0
2012-07-09,56.262,56.262,54.864,54.927,1031694,0
2012-07-10,55.098,55.533,54.953,55.416,853855,0
2012-07-11,55.678,56.27,55.558,56.174,956047,0
2012-07-12,55.668,55.885,55.063,55.775,943299,0
2012-07-13,55.984,56.732,55.865,56.689,740946,0
2012-07-16,56.453,56.662,55.885,55.929,631825,0
2012-07-17,56.244,56.299,55.251,55.782,833732,0
2012-07-18,55.81,57.537,55.639,57.392,1067526,0
2012-07-19,57.544,57.789,56.86,57.3,782468,0
2012-07-20,56.948,57.129,56.335,56.977,831582,0
2012-07-23,56.127,56.88,55.838,56.75,945362,0
2012-07-24,56.652,56.652,55.687,55.974,1070000,0
2012-07-25,56.202,56.552,55.687,55.782,1164450,0
2012-07-26,55.81,58.79,55.791,58.528,2295685,0
2012-07-27,58.576,59.28,58.576,59.034,1479141,0
2012-07-30,59.26,60.082,59.233,59.993,1306273,0
2012-07-31,59.758,60.021,59.026,59.395,1777361,0
2012-08-01,59.874,63.398,59.479,59.812,9741750,0
2012-08-02,59.118,59.496,58.171,58.711,1936138,0
2012-08-03,59.525,60.021,58.946,59.071,1656138,0
2012-08-06,59.163,59.451,58.854,59.034,1188451,0
2012-08-07,59.46,59.738,58.576,58.585,1496945,0
2012-08-08,58.178,58.963,58.178,58.477,2070796,0
2012-08-09,58.764,58.883,58.432,58.639,1832213,0
2012-08-10,58.52,58.873,58.44,58.675,919462,0
2012-08-13,58.304,58.91,58.304,58.546,738623,0
2012-08-14,58.891,58.927,58.206,58.349,949471,0
2012-08-15,58.171,58.413,57.906,58.231,870272,0
2012-08-16,58.124,58.973,57.797,58.819,1926551,0
2012-08-17,58.864,58.99,58.393,58.6,726806,0
2012-08-20,58.754,59.225,58.237,59,888399,0
2012-08-21,58.946,59.742,58.892,59.49,999152,0
2012-08-22,59.398,59.417,59.044,59.363,831013,0
2012-08-23,59.063,59.444,58.629,58.657,837073,0
2012-08-24,58.412,58.61,58.003,58.421,716052,0
2012-08-27,58.438,58.619,57.976,58.237,600260,0
2012-08-28,58.22,58.475,57.849,58.148,763745,0
2012-08-29,58.148,58.693,57.892,58.375,801322,0
2012-08-30,58.195,58.195,57.459,57.532,607808,0
2012-08-31,57.794,58.121,57.556,57.721,465976,0
2012-09-04,58.139,58.237,57.293,57.729,633627,0
2012-09-05,58.012,58.412,57.556,57.922,1017614,0
2012-09-06,58.255,58.873,58.036,58.113,815182,0
2012-09-07,58.457,59.165,58.036,59.017,906100,0
2012-09-10,58.928,59.481,58.873,58.974,541581,0
2012-09-11,58.974,59.481,58.855,59.407,742243,0
2012-09-12,59.706,60.243,59.535,59.762,1068406,0
2012-09-13,59.552,60.669,59.262,60.333,843366,0
2012-09-14,60.615,61.13,60.397,60.66,837302,0
2012-09-17,60.531,61.086,60.315,60.714,915912,0
2012-09-18,60.514,61.003,59.644,60.923,1166683,0
2012-09-19,61.13,61.403,59.926,60.06,1165496,0
2012-09-20,59.853,60.008,59.355,59.589,1133602,0
2012-09-21,59.853,60.017,58.91,58.956,1403018,0
2012-09-24,59.109,59.58,58.718,59.328,1023689,0
2012-09-25,59.454,60.225,59.355,59.917,1305197,0
2012-09-26,59.907,60.034,58.855,59.654,1042158,0
2012-09-27,59.681,61.403,59.644,61.032,1547920,0
2012-09-28,60.733,61.176,60.351,60.804,1057838,0
2012-10-01,61.086,61.666,61.013,61.431,1204126,0
2012-10-02,61.566,61.812,61.157,61.521,1270652,0
2012-10-03,61.531,61.83,61.114,61.55,809605,0
2012-10-04,61.675,62.439,61.349,62.275,838379,0
2012-10-05,62.456,62.964,61.794,62.065,1228667,0
2012-10-08,62.12,62.572,62.012,62.509,704468,0
2012-10-09,62.555,62.682,62.012,62.138,567933,0
2012-10-10,62.128,62.128,61.386,61.466,972053,0
2012-10-11,62.046,62.336,61.575,62.138,824689,0
2012-10-12,62.091,62.465,61.729,62.174,1174842,0
2012-10-15,62.321,62.881,62.148,62.737,972438,0
2012-10-16,63.026,63.842,62.747,63.717,1626474,0
2012-10-17,63.914,64.387,63.226,63.634,1281023,0
2012-10-18,63.534,64.034,63.534,63.969,1194468,0
2012-10-19,63.625,64.053,63.37,63.543,1267518,0
2012-10-22,63.797,63.942,62.772,63.361,745190,0
2012-10-23,62.964,62.964,62.083,62.682,849893,0
2012-10-24,63.017,63.389,61.92,61.92,1046105,0
2012-10-25,62.12,64.569,62.12,63.644,2258846,0
2012-10-26,64.043,64.095,63.091,63.552,1391074,0
2012-10-31,63.987,64.596,63.888,64.415,1372669,0
2012-11-01,64.378,65.286,64.08,64.912,1222583,0
2012-11-02,65.277,65.43,64.904,65.277,1282403,0
2012-11-05,65.023,65.786,64.895,65.665,941351,0
2012-11-06,65.947,66.636,65.532,66.292,1111644,0
2012-11-07,65.88,65.88,65.102,65.719,1183974,0
2012-11-08,65.556,65.786,64.795,64.822,1008411,0
2012-11-09,64.432,65.584,64.216,64.831,872244,0
2012-11-12,64.876,65.042,64.569,64.84,662882,0
2012-11-13,64.415,65.377,64.415,65.248,866588,0
2012-11-14,65.221,65.82,64.095,64.396,1513083,0
2012-11-15,64.331,64.66,63.696,64.086,909669,0
2012-11-16,63.84,64.632,63.594,64.024,1249456,0
2012-11-19,64.913,65.517,64.613,65.324,1158413,0
2012-11-20,65.416,66.051,64.961,65.816,1112063,0
2012-11-21,65.67,65.854,65.426,65.66,570839,0
2012-11-23,66,66.51,65.953,66.5,291770,0
2012-11-26,66.06,66.68,66.06,66.626,1174316,0
2012-11-27,66.454,66.79,65.915,65.933,1340756,0
2012-11-28,65.588,65.953,65.243,65.953,747831,0
2012-11-29,65.953,66.244,65.698,66.089,593357,0
2012-11-30,66.254,66.626,66.164,66.599,1072159,0
2012-12-03,66.534,66.773,65.544,65.616,1025585,0
2012-12-04,65.742,65.825,64.987,65.115,876972,0
2012-12-05,65.141,65.991,64.85,64.996,1433745,0
2012-12-06,65.379,65.544,64.952,65.297,737159,0
2012-12-07,65.544,66.5,65.361,66.352,1311672,0
2012-12-10,66.282,66.407,65.943,66.124,726354,0
2012-12-11,66,66.51,65.772,66.134,822527,0
2012-12-12,66.689,66.799,65.66,65.825,898484,0
2012-12-13,65.933,66.454,65.772,66.079,721494,0
2012-12-14,65.67,65.925,65.333,65.67,700824,0
2012-12-17,65.68,66.07,65.588,65.79,763666,0
2012-12-18,65.905,66.36,65.66,66.336,757229,0
2012-12-19,66.454,67.364,66.273,66.945,1497570,0
2012-12-20,66.844,67.354,66.825,67.2,652040,0
2012-12-21,66.973,67.162,66.291,66.747,963561,0
2012-12-24,66.626,66.737,66.264,66.698,191666,0
2012-12-26,66.834,66.927,65.689,65.933,375530,0
2012-12-27,65.933,66.445,65.597,66.172,419380,0
2012-12-28,65.981,66.435,65.434,65.537,415667,0
2012-12-31,65.507,66.282,65.115,66.172,489501,0
2013-01-02,66.825,67.344,66.653,67.283,728842,0
2013-01-03,67.181,67.527,66.927,67.152,648523,0
2013-01-04,67.364,67.982,67.109,67.791,903729,0
2013-01-07,67.936,67.982,67.054,67.573,643036,0
2013-01-08,67.681,67.772,66.717,67.283,616313,0
2013-01-09,67.483,68.066,66.981,67.729,763594,0
2013-01-10,67.918,68.094,67.454,67.927,486440,0
2013-01-11,67.354,68.272,67.072,68.038,946664,0
2013-01-14,67.902,68.693,67.764,68.566,787390,0
2013-01-15,68.282,69.047,68.257,68.984,891809,0
2013-01-16,68.765,69.64,68.566,69.595,778224,0
2013-01-17,69.64,70.523,69.414,70.257,822805,0
2013-01-18,70.058,70.149,69.64,70.095,610915,0
2013-01-22,69.948,71.352,69.948,71.023,1262723,0
2013-01-23,70.869,71.431,70.685,70.851,889801,0
2013-01-24,71.004,71.66,70.248,71.477,1365013,0
2013-01-25,71.679,71.816,71.123,71.352,942192,0
2013-01-28,71.459,72.044,71.004,72.006,815604,0
2013-01-29,71.579,71.987,70.641,71.871,674077,0
2013-01-30,71.94,71.94,71.459,71.514,726721,0
2013-01-31,71.287,72.562,71.287,72.517,1578840,0
2013-02-01,72.79,72.818,71.996,72.697,732017,0
2013-02-04,72.215,72.326,71.825,72.279,757521,0
2013-02-05,72.372,73.727,72.252,72.752,1403741,0
2013-02-06,72.326,72.653,72.016,72.261,1752092,0
2013-02-07,67.764,68.71,64.868,65.651,6575716,0
2013-02-08,65.67,67.381,65.544,67.364,2651646,0
2013-02-11,67.335,68.447,66.78,67.009,2600274,0
2013-02-12,67.091,67.317,66.51,67.026,1649076,0
2013-02-13,67.153,67.52,66.843,67.072,1316339,0
2013-02-14,67.016,67.648,66.843,67.602,1701784,0
2013-02-15,67.722,68.946,67.704,68.443,1965801,0
2013-02-19,68.525,68.616,68.243,68.361,956845,0
2013-02-20,68.306,68.315,67.493,67.684,1350310,0
2013-02-21,67.657,67.793,66.773,67.101,1191037,0
2013-02-22,67.109,67.382,66.669,67.054,979801,0
2013-02-25,66.879,67.722,66.333,66.366,1158442,0
2013-02-26,66.669,66.687,65.866,66.499,1276585,0
2013-02-27,66.241,67.557,66.241,67.511,1370333,0
2013-02-28,67.201,67.922,67.036,67.713,1134509,0
2013-03-01,67.026,67.109,66.231,66.833,1589945,0
2013-03-04,66.551,67.181,66.341,67.181,956983,0
2013-03-05,67.439,68.507,67.318,68.158,1048339,0
2013-03-06,68.225,69.036,67.839,68.881,1123205,0
2013-03-07,69.146,69.155,68.497,68.588,638240,0
2013-03-08,68.909,69.019,68.525,68.891,922858,0
2013-03-11,68.571,68.862,68.121,68.452,725389,0
2013-03-12,68.479,68.973,68.13,68.792,739534,0
2013-03-13,68.982,69.284,68.588,69.045,1170774,0
2013-03-14,69,69.869,68.699,69.473,825437,0
2013-03-15,69.356,69.711,68.991,69.657,2182690,0
2013-03-18,69.255,69.255,68.571,68.871,526883,0
2013-03-19,68.891,69.027,68.234,68.782,601139,0
2013-03-20,68.965,69.009,68.361,68.672,567576,0
2013-03-21,68.507,68.507,67.237,67.291,1229489,0
2013-03-22,67.52,67.648,67.036,67.328,972422,0
2013-03-25,67.741,68.113,66.852,66.954,862041,0
2013-03-26,67.045,67.191,66.746,66.918,1035861,0
2013-03-27,66.765,67.31,66.516,67.3,938403,0
2013-03-28,67.41,67.657,67.163,67.456,1055864,0
2013-04-01,67.585,67.657,66.926,67.163,506340,0
2013-04-02,67.228,67.42,66.056,66.288,1015076,0
2013-04-03,66.251,66.288,64.249,64.469,2022019,0
2013-04-04,64.414,64.988,63.983,64.414,1081490,0
2013-04-05,63.819,64.223,63.299,63.418,1407587,0
2013-04-08,63.528,63.885,63.281,63.49,1451745,0
2013-04-09,63.591,63.647,62.478,62.54,1982172,0
2013-04-10,62.642,62.944,61.948,62.037,2407037,0
2013-04-11,62.037,62.402,61.481,61.784,1576342,0
2013-04-12,61.334,63.281,61.088,63.263,3142126,0
2013-04-15,62.613,62.797,60.878,61.014,1729733,0
2013-04-16,61.179,61.546,60.329,60.667,2004840,0
2013-04-17,60.092,60.85,60.063,60.768,1611323,0
2013-04-18,60.759,61.626,60.284,61.445,1325177,0
2013-04-19,61.862,62.659,61.71,62.366,1161658,0
2013-04-22,62.239,62.276,61.398,61.985,972500,0
2013-04-23,62.276,62.979,62.073,62.934,1309125,0
2013-04-24,62.953,63.546,62.158,62.402,2221488,0
2013-04-25,63.965,67.191,63.847,66.669,3410103,0
2013-04-26,66.569,66.669,64.798,65.346,1480157,0
2013-04-29,65.327,66.015,65.125,65.61,946019,0
2013-04-30,66.056,66.141,65.307,65.977,1184987,0
2013-05-01,65.866,65.866,64.533,64.779,872399,0
2013-05-02,64.77,64.935,64.195,64.368,1011353,0
2013-05-03,64.688,65.274,64.156,64.988,969423,0
2013-05-06,64.88,65.21,64.404,65.162,662925,0
2013-05-07,65.162,65.958,65.134,65.336,1391290,0
2013-05-08,65.201,66.366,65.162,66.333,887206,0
2013-05-09,66.56,66.607,65.866,66.005,1018299,0
2013-05-10,66.241,66.433,65.786,66.185,636421,0
2013-05-13,66.039,66.085,64.915,65.346,1135118,0
2013-05-14,65.429,65.949,65.355,65.93,1025830,0
2013-05-15,65.445,66.532,65.143,66.27,1786933,0
2013-05-16,66.022,66.5,65.387,65.571,1170479,0
2013-05-17,65.618,66.112,65.387,66.095,826461,0
2013-05-20,65.736,66.231,65.552,65.682,976464,0
2013-05-21,65.608,66.12,65.538,65.872,702973,0
2013-05-22,65.828,66.571,65.498,65.755,969144,0
2013-05-23,64.655,65.442,64.287,65.177,961663,0
2013-05-24,65.032,65.075,64.489,64.828,680746,0
2013-05-28,65.197,65.416,64.424,64.838,682308,0
2013-05-29,65.042,65.745,64.481,65.379,926145,0
2013-05-30,65.626,65.717,65.123,65.361,846513,0
2013-05-31,65.205,65.388,63.833,63.833,1250403,0
2013-06-03,63.775,64.129,63.416,64.078,801334,0
2013-06-04,64.139,64.215,63.553,63.737,907851,0
2013-06-05,63.702,63.702,62.977,63.03,948729,0
2013-06-06,63.067,63.279,62.525,63.224,663387,0
2013-06-07,63.306,63.819,63.306,63.728,418792,0
2013-06-10,63.801,64.269,63.454,64.215,519485,0
2013-06-11,64.05,64.452,63.627,64.36,606215,0
2013-06-12,65.352,65.785,64.72,64.746,1551002,0
2013-06-13,65.051,66.12,64.398,65.88,1119279,0
2013-06-14,66.048,66.12,64.59,65.058,752258,0
2013-06-17,65.139,65.508,64.481,65.241,751708,0
2013-06-18,65.113,66.251,65.113,65.864,718592,0
2013-06-19,65.848,66.014,65.075,65.094,769681,0
2013-06-20,64.681,64.958,64.442,64.517,1166889,0
2013-06-21,64.754,64.792,64.121,64.369,1444323,0
2013-06-24,63.81,64.004,62.986,63.279,1495989,0
2013-06-25,63.627,63.865,63.214,63.573,960141,0
2013-06-26,63.956,64.581,63.728,64.424,584206,0
2013-06-27,64.581,65.25,64.417,65.157,502493,0
2013-06-28,65.103,65.223,64.563,64.902,981171,0
2013-07-01,64.902,66.085,64.664,65.828,639723,0
2013-07-02,65.899,66.241,65.206,65.442,618339,0
2013-07-03,65.187,65.864,64.992,65.848,502520,0
2013-07-05,66.085,66.517,65.094,65.434,740425,0
2013-07-08,65.652,66.635,65.538,66.376,619067,0
2013-07-09,66.747,68.094,66.747,67.607,1273741,0
2013-07-10,67.607,68.086,67.048,67.965,726691,0
2013-07-11,67.955,68.544,67.809,68.068,946116,0
2013-07-12,68.068,68.137,67.506,68.076,556814,0
2013-07-15,68.001,68.261,67.332,67.571,835562,0
2013-07-16,67.59,67.763,66.892,67.36,673478,0
2013-07-17,67.322,67.746,67.175,67.278,657622,0
2013-07-18,67.425,67.709,67.286,67.624,482570,0
2013-07-19,67.37,67.855,67.019,67.571,516052,0
2013-07-22,67.709,67.818,67.425,67.543,825472,0
2013-07-23,67.746,67.836,67.396,67.451,545068,0
2013-07-24,67.543,68.223,67.195,68.068,1052670,0
2013-07-25,63.775,68.432,62.749,68.349,2727213,0
2013-07-26,68.11,69.369,67.653,68.562,1543063,0
2013-07-29,68.571,69.257,68.47,68.587,713420,0
2013-07-30,68.497,70.334,68.497,70.094,1431661,0
2013-07-31,70.342,71.029,69.706,69.706,1105496,0
2013-08-01,70.056,70.58,69.78,70.167,729280,0
2013-08-02,70.248,70.324,69.644,70.324,477231,0
2013-08-05,70.36,70.468,70.02,70.404,490299,0
2013-08-06,70.177,70.735,69.772,70.111,792980,0
2013-08-07,70.148,70.717,69.873,70.589,677165,0
2013-08-08,70.57,71.275,69.863,70.893,684566,0
2013-08-09,70.661,71.164,70.468,70.735,817639,0
2013-08-12,70.661,71.12,70.488,70.809,514634,0
2013-08-13,70.752,71.671,70.743,71.404,677079,0
2013-08-14,71.295,72.22,71.295,71.743,705715,0
2013-08-15,71.534,72.293,69.901,69.936,1003846,0
2013-08-16,69.973,70.582,69.376,70.211,640873,0
2013-08-19,69.982,70.72,69.669,69.689,616093,0
2013-08-20,69.614,70.168,69.441,69.816,690287,0
2013-08-21,69.66,70.131,69.623,69.799,612876,0
2013-08-22,70.517,70.985,70.14,70.46,505753,0
2013-08-23,70.432,71.243,70.296,70.627,461052,0
2013-08-26,70.957,71.033,69.328,69.441,1030225,0
2013-08-27,69.043,70.057,68.97,69.588,574032,0
2013-08-28,69.404,69.78,68.867,68.924,698260,0
2013-08-29,68.777,69.669,68.777,69.294,486983,0
2013-08-30,69.457,69.845,69.264,69.771,409118,0
2013-09-03,70.112,70.764,70.02,70.258,645846,0
2013-09-04,70.149,70.432,69.522,70.221,598830,0
2013-09-05,70.112,70.572,69.597,70.517,464594,0
2013-09-06,70.572,71.218,70.344,70.344,575837,0
2013-09-09,70.646,71.134,70.37,70.957,481634,0
2013-09-10,71.262,71.4,70.211,70.48,1069882,0
2013-09-11,70.362,71.16,69.963,71.151,659853,0
2013-09-12,71.188,71.3,70.756,71.08,388573,0
2013-09-13,70.839,71.796,70.48,71.704,579817,0
2013-09-16,72.101,72.734,72.101,72.322,710287,0
2013-09-17,72.322,72.881,72.23,72.83,629375,0
2013-09-18,72.589,73.058,72.164,72.873,671977,0
2013-09-19,73.058,73.095,72.074,72.22,474808,0
2013-09-20,71.854,72.689,71.767,71.907,1100738,0
2013-09-23,71.687,71.989,71.07,71.226,685675,0
2013-09-24,71.134,71.786,71.134,71.208,635098,0
2013-09-25,71.346,71.4,70.83,71.16,454655,0
2013-09-26,71.134,71.854,70.544,70.572,855301,0
2013-09-27,70.239,70.397,69.578,70.168,1397842,0
2013-09-30,69.605,69.982,69.431,69.893,776656,0
2013-10-01,69.734,70.296,69.346,70.074,677064,0
2013-10-02,69.633,71.631,69.623,71.604,909426,0
2013-10-03,71.308,71.677,70.617,71.483,902841,0
2013-10-04,71.417,72.634,71.218,72.056,701612,0
2013-10-07,71.612,72.413,71.473,72.101,760546,0
2013-10-08,72.074,72.653,71.844,72.275,862249,0
2013-10-09,71.844,72.689,71.346,71.557,863562,0
2013-10-10,72.118,72.598,71.925,72.191,457559,0
2013-10-11,72.145,72.734,72.092,72.608,526836,0
2013-10-14,72.111,72.543,72.047,72.36,308808,0
2013-10-15,72.467,72.598,71.897,72.431,456385,0
2013-10-16,72.734,73.397,72.369,73.27,982087,0
2013-10-17,72.928,74.614,72.928,74.604,962136,0
2013-10-18,74.486,74.89,73.866,74.384,1064495,0
2013-10-21,75.13,75.533,74.733,74.861,1622435,0
2013-10-22,71.713,74.576,71.53,74.235,2173400,0
2013-10-23,74.272,74.927,73.695,74.558,1492843,0
2013-10-24,74.199,75.312,73.159,73.758,2061998,0
2013-10-25,73.885,76.116,73.564,75.856,2226946,0
2013-10-28,75.968,76.786,75.866,76.518,1458677,0
2013-10-29,76.289,76.805,76.116,76.383,1022517,0
2013-10-30,76.528,76.547,75.434,75.709,819549,0
2013-10-31,75.95,76.059,75.305,75.619,1015095,0
2013-11-01,75.331,76.069,75.331,75.904,788719,0
2013-11-04,75.959,76.334,75.876,76.289,938857,0
2013-11-05,75.837,76.021,75.348,75.533,818795,0
2013-11-06,75.552,75.766,74.853,75.498,903566,0
2013-11-07,75.25,75.489,74.311,74.374,1357669,0
2013-11-08,74.374,74.714,74.08,74.505,1039523,0
2013-11-11,74.809,75.268,74.614,74.973,678971,0
2013-11-12,74.76,75.894,74.604,75.718,898863,0
2013-11-13,75.709,75.968,75.056,75.885,948075,0
2013-11-14,76.079,76.179,75.461,75.932,1170623,0
2013-11-15,75.856,76.136,75.497,75.717,616987,0
2013-11-18,75.866,75.941,74.719,75.265,1496475,0
2013-11-19,75.376,75.376,74.01,74.177,1134902,0
2013-11-20,74.054,74.629,73.628,73.76,739566,0
2013-11-21,73.787,74.212,73.628,73.844,735600,0
2013-11-22,73.907,74.775,73.628,74.589,671204,0
2013-11-25,74.823,74.841,74.202,74.247,684657,0
2013-11-26,74.275,74.728,74.119,74.525,757006,0
2013-11-27,74.599,74.795,74.285,74.413,543652,0
2013-11-29,74.388,74.675,73.862,74.035,243965,0
2013-12-02,74.335,74.675,73.426,74.275,754231,0
2013-12-03,74.229,74.229,73.538,73.657,744204,0
2013-12-04,73.454,74.545,73.131,74.229,742034,0
2013-12-05,74.229,74.325,73.611,74.285,635921,0
2013-12-06,77.013,77.787,74.775,74.795,876717,0
2013-12-09,74.571,75.81,74.545,75.791,953558,0
2013-12-10,75.487,75.497,74.403,75.071,1440279,0
2013-12-11,75.146,75.32,74.36,74.413,856327,0
2013-12-12,74.325,74.462,73.824,74.1,1052628,0
2013-12-13,74.239,74.719,74.035,74.129,687940,0
2013-12-16,73.897,74.867,73.897,74.395,743867,0
2013-12-17,74.58,75.542,73.953,75.228,837162,0
2013-12-18,75.414,75.414,73.926,75.173,1019468,0
2013-12-19,74.915,75.285,74.443,75.09,764354,0
2013-12-20,75.19,75.477,74.765,75.477,1445633,0
2013-12-23,75.68,76.127,75.275,75.885,576990,0
2013-12-24,75.876,76.8,75.765,76.394,370500,0
2013-12-26,76.53,76.53,75.791,76.022,279504,0
2013-12-27,75.837,76.198,74.933,76.117,272122,0
2013-12-30,76.079,76.3,75.618,75.69,432586,0
2013-12-31,75.904,76.106,75.506,75.875,433588,0
2014-01-02,75.505,76.031,75.366,75.699,399496,0
2014-01-03,75.477,75.477,74.805,75.08,675990,0
2014-01-06,75.396,75.655,74.795,74.933,1352215,0
2014-01-07,75.024,75.663,74.988,75.451,1047727,0
2014-01-08,75.218,75.609,74.952,75.155,752216,0
2014-01-09,75.424,75.627,74.795,75.063,772500,0
2014-01-10,75.155,75.775,74.849,75.265,606421,0
2014-01-13,74.895,75.386,74.823,74.905,770676,0
2014-01-14,74.755,75.985,74.675,75.599,700393,0
2014-01-15,75.828,75.828,75.19,75.386,946523,0
2014-01-16,75.311,75.461,74.589,75.285,1041673,0
2014-01-17,75.182,75.532,74.857,75.127,588470,0
2014-01-21,75.182,75.295,74.638,75.165,715335,0
2014-01-22,75.589,75.589,74.683,74.933,712475,0
2014-01-23,74.545,75.285,73.907,74.02,1086096,0
2014-01-24,73.695,73.787,71.734,71.744,1380579,0
2014-01-27,71.465,72.003,70.581,71.18,1640608,0
2014-01-28,71.17,71.81,70.858,71.588,1007650,0
2014-01-29,71.2,71.339,70.146,70.183,958192,0
2014-01-30,70.303,70.968,69.898,70.821,737413,0
2014-01-31,70.247,70.571,69.96,70.008,720733,0
2014-02-03,69.898,70.376,68.667,68.779,1053578,0
2014-02-04,69.112,69.131,67.698,67.928,1909392,0
2014-02-05,67.726,69.102,67.569,68.621,1485183,0
2014-02-06,68.648,69.638,68.648,69.416,934193,0
2014-02-07,69.565,70.342,69.24,69.479,911926,0
2014-02-10,69.38,69.656,68.621,68.955,1128051,0
2014-02-11,69.314,70.663,68.917,70.6,1130111,0
2014-02-12,70.165,70.617,69.701,70.165,1081667,0
2014-02-13,70.37,71.826,69.581,71.768,2302851,0
2014-02-14,71.658,73.125,71.148,72.937,1793187,0
2014-02-18,72.846,73.216,72.464,72.651,1001657,0
2014-02-19,72.473,73.004,72.271,72.733,1168542,0
2014-02-20,72.642,73.84,72.522,73.42,1115119,0
2014-02-21,73.42,73.83,73.292,73.632,1607607,0
2014-02-24,73.662,74.905,73.662,74.106,1268833,0
2014-02-25,73.986,74.746,73.865,74.226,984941,0
2014-02-26,74.218,74.815,74.07,74.254,876269,0
2014-02-27,74.025,74.183,73.43,73.745,1061435,0
2014-02-28,73.717,74.126,73.328,73.859,1041868,0
2014-03-03,73.096,73.198,72.327,72.762,1302023,0
2014-03-04,73.616,73.699,72.855,73.125,1382294,0
2014-03-05,72.947,73.096,72.149,72.715,1151656,0
2014-03-06,72.791,74.579,72.464,74.451,1552961,0
2014-03-07,74.469,74.857,73.8,74.2,1094511,0
2014-03-10,73.949,74.765,73.865,74.728,1016047,0
2014-03-11,74.674,74.775,73.076,73.381,1180465,0
2014-03-12,72.724,73.736,72.586,72.742,1337004,0
2014-03-13,72.89,73.328,72.346,72.365,1154666,0
2014-03-14,72.337,73.086,72.214,72.512,835186,0
2014-03-17,72.595,73.292,72.455,72.829,901577,0
2014-03-18,72.837,73.391,72.651,73.328,798402,0
2014-03-19,73.496,73.496,72.317,72.493,575873,0
2014-03-20,72.242,72.947,72.085,72.623,695483,0
2014-03-21,72.819,73.338,72.549,72.687,1234322,0
2014-03-24,72.829,73.05,72.159,72.327,599179,0
2014-03-25,72.742,73.198,72.337,72.512,762875,0
2014-03-26,72.937,73.152,71.873,71.899,952643,0
2014-03-27,72.131,72.881,71.704,72.578,1038850,0
2014-03-28,73.106,73.505,72.752,73.273,708560,0
2014-03-31,73.632,73.773,73.086,73.765,752668,0
2014-04-01,73.859,74.041,73.224,73.81,774790,0
2014-04-02,73.773,74.273,73.086,73.727,966745,0
2014-04-03,73.727,73.782,72.772,73.745,879064,0
2014-04-04,73.903,74.041,72.337,72.549,1344513,0
2014-04-07,72.39,73.179,71.899,72.399,1163677,0
2014-04-08,72.696,74.718,72.365,74.209,2318576,0
2014-04-09,74.402,75.147,73.765,74.552,866951,0
2014-04-10,74.264,75.174,73.505,73.662,783727,0
2014-04-11,73.467,73.523,72.445,72.595,731753,0
2014-04-14,73.134,74.032,72.762,73.532,643650,0
2014-04-15,73.672,74.088,73.115,73.83,908072,0
2014-04-16,74.226,75.267,74.116,75.259,1003704,0
2014-04-17,75.191,75.34,74.323,74.451,779220,0
2014-04-21,74.411,74.411,73.727,74.209,425569,0
2014-04-22,74.191,74.489,73.782,74.323,895117,0
2014-04-23,74.402,74.98,74.283,74.933,562726,0
2014-04-24,74.97,75.48,74.508,74.933,609118,0
2014-04-25,74.905,75.612,74.366,75.499,803121,0
2014-04-28,75.841,75.841,73.865,74.106,753868,0
2014-04-29,74.174,75.015,74.041,74.041,897815,0
2014-04-30,74.08,74.709,73.616,73.893,1726199,0
2014-05-01,72.04,72.085,69.663,69.898,3794022,0
2014-05-02,69.905,70.98,69.718,70.88,1968161,0
2014-05-05,70.545,70.673,69.784,70.11,1603014,0
2014-05-06,70.063,70.517,69.793,70.024,1089023,0
2014-05-07,70.294,71.566,70.072,71.529,1503665,0
2014-05-08,71.454,71.882,70.815,71.214,1056754,0
2014-05-09,71.687,72.085,71.184,71.382,1012083,0
2014-05-12,71.548,72.317,71.548,71.942,766132,0
2014-05-13,72.03,72.224,71.677,71.991,1109693,0
2014-05-14,72.049,72.524,71.767,72.215,1026698,0
2014-05-15,71.926,71.936,70.856,71.062,731656,0
2014-05-16,71.062,71.555,70.913,71.422,603835,0
2014-05-19,71.294,71.379,70.913,71.322,886428,0
2014-05-20,71.389,71.777,71.08,71.72,1120190,0
2014-05-21,72.114,72.114,71.153,71.211,851689,0
2014-05-22,70.939,71.284,70.278,70.317,741702,0
2014-05-23,70.494,70.875,70.231,70.531,775296,0
2014-05-27,70.474,70.921,70.288,70.669,736848,0
2014-05-28,70.726,71.667,70.521,71.284,1307564,0
2014-05-29,71.703,72.971,71.396,72.206,1405144,0
2014-05-30,72.179,72.708,71.952,72.376,1124822,0
2014-06-02,72.457,72.598,71.703,71.72,787779,0
2014-06-03,71.452,71.936,71.35,71.415,1054224,0
2014-06-04,71.359,71.389,69.85,70.194,1636522,0
2014-06-05,70.445,71.053,70.018,70.894,754280,0
2014-06-06,70.875,71.527,70.875,71.34,453036,0
2014-06-09,71.144,71.648,70.957,71.09,464196,0
2014-06-10,70.838,71.181,70.613,70.985,656262,0
2014-06-11,70.947,71.238,70.549,70.604,783579,0
2014-06-12,70.687,70.875,69.832,69.951,936660,0
2014-06-13,69.942,70.139,69.608,69.822,507221,0
2014-06-16,69.842,69.942,69.572,69.822,493464,0
2014-06-17,69.803,70.307,69.466,70.184,508178,0
2014-06-18,70.102,70.364,69.293,70.337,584601,0
2014-06-19,70.317,70.828,70.231,70.781,579990,0
2014-06-20,70.559,71.126,70.54,70.735,981473,0
2014-06-23,70.642,70.763,70.139,70.445,686637,0
2014-06-24,70.354,70.8,69.692,69.719,544263,0
2014-06-25,69.785,70.139,69.385,69.552,674400,0
2014-06-26,69.617,70.484,69.253,70.427,721858,0
2014-06-27,70.427,71.238,70.157,70.985,1473393,0
2014-06-30,70.865,71.062,70.102,70.445,1078330,0
2014-07-01,70.687,71.126,70.559,70.687,633315,0
2014-07-02,70.549,71.08,70.501,70.929,697282,0
2014-07-03,70.977,71.405,70.781,70.838,578050,0
2014-07-07,70.687,71.657,70.501,71.508,689024,0
2014-07-08,71.442,71.844,70.977,70.994,933832,0
2014-07-09,71.135,71.303,69.898,69.98,946858,0
2014-07-10,69.395,69.776,68.974,69.328,1331679,0
2014-07-11,69.45,69.495,68.566,68.713,1092719,0
2014-07-14,68.984,69.441,68.528,68.909,757342,0
2014-07-15,68.798,68.909,68.388,68.489,784222,0
2014-07-16,68.722,69.217,68.453,69.179,527203,0
2014-07-17,68.871,69.17,68.705,68.853,743291,0
2014-07-18,68.853,69.021,68.548,68.844,552963,0
2014-07-21,68.79,69.067,68.582,68.78,878916,0
2014-07-22,68.798,69.923,68.798,69.757,804912,0
2014-07-23,69.869,69.951,69.244,69.757,670483,0
2014-07-24,69.672,70.307,69.672,70.131,679827,0
2014-07-25,70.018,70.073,69.293,69.309,343412,0
2014-07-28,69.309,69.45,68.909,69.17,406973,0
2014-07-29,69.198,69.476,69.003,69.095,684508,0
2014-07-30,69.134,69.441,68.284,68.591,1818100,0
2014-07-31,69.98,74.489,69.98,73.426,4207056,0
2014-08-01,73.387,75.352,73.138,75.253,1847466,0
2014-08-04,75.047,75.253,74.629,74.747,1548880,0
2014-08-05,74.747,75.057,74.183,74.358,1199643,0
2014-08-06,73.956,74.553,73.724,74.508,1091399,0
2014-08-07,74.562,74.916,74.014,74.469,921108,0
2014-08-08,74.293,74.991,74.208,74.777,1417026,0
2014-08-11,75.233,77.096,75.149,76.594,1508051,0
2014-08-12,76.23,76.788,76.139,76.36,1062018,0
2014-08-13,76.24,76.565,75.726,75.923,1223710,0
2014-08-14,76.286,76.584,76.109,76.313,1145837,0
2014-08-15,76.436,76.969,75.855,76.171,1375697,0
2014-08-18,76.417,77.166,75.855,76.162,1153145,0
2014-08-19,76.557,77.809,76.171,77.519,1300675,0
2014-08-20,77.333,77.474,76.138,76.95,939784,0
2014-08-21,76.884,77.689,76.856,77.642,736499,0
2014-08-22,77.708,78.015,77.286,77.446,617411,0
2014-08-25,77.885,78.4,77.519,78.166,818762,0
2014-08-26,78.324,78.82,78.276,78.727,979215,0
2014-08-27,78.653,79.12,78.371,79.083,715578,0
2014-08-28,78.67,78.986,78.539,78.82,559395,0
2014-08-29,78.876,79.372,78.576,79.165,720733,0
2014-09-02,79.382,79.896,79.015,79.746,1279056,0
2014-09-03,79.829,80.483,79.651,80.214,1060066,0
2014-09-04,80.045,80.952,79.362,79.392,1183438,0
2014-09-05,79.411,79.959,79.083,79.906,945972,0
2014-09-08,79.829,80.325,79.43,80.073,707153,0
2014-09-09,80.176,80.483,79.859,80.017,820905,0
2014-09-10,79.859,79.988,79.382,79.829,1057422,0
2014-09-11,80.025,80.821,79.944,80.765,948853,0
2014-09-12,80.691,80.727,79.988,80.344,735207,0
2014-09-15,80.306,80.624,80.025,80.473,619712,0
2014-09-16,80.493,80.84,80.138,80.606,815671,0
2014-09-17,80.802,80.84,80.334,80.503,657309,0
2014-09-18,80.473,80.821,80.224,80.465,1037196,0
2014-09-19,80.56,80.831,79.411,79.483,1301393,0
2014-09-22,79.463,79.906,79.352,79.728,702630,0
2014-09-23,79.728,79.728,78.718,78.97,883036,0
2014-09-24,78.867,79.569,78.735,79.448,612966,0
2014-09-25,79.401,79.401,77.904,78.193,746121,0
2014-09-26,78.184,79.287,77.885,79.033,494803,0
2014-09-29,78.548,78.961,78.09,78.67,549688,0
2014-09-30,78.576,78.924,78.418,78.772,1019670,0
2014-10-01,78.663,79.111,76.547,77.446,1688720,0
2014-10-02,77.032,77.576,76.454,76.772,1270605,0
2014-10-03,76.828,78.39,76.303,78.184,1147695,0
2014-10-06,79.242,79.737,78.653,79.549,1345059,0
2014-10-07,79.671,79.988,78.97,79.025,1356633,0
2014-10-08,78.996,79.559,78.081,79.51,1901791,0
2014-10-09,79.303,79.755,77.914,78.024,1372232,0
2014-10-10,77.995,78.595,77.229,77.266,933071,0
2014-10-13,77.184,77.753,76.286,76.36,1106837,0
2014-10-14,76.481,78.257,76.259,76.903,1523052,0
2014-10-15,76.201,76.24,74.324,76.08,1848348,0
2014-10-16,75.108,76.249,74.471,75.723,1318952,0
2014-10-17,76.153,77.295,76.153,77.07,922849,0
2014-10-20,76.687,77.211,75.555,77.07,1426252,0
2014-10-21,77.594,78.53,76.874,78.445,1096756,0
2014-10-22,78.314,79.411,77.995,78.465,1102502,0
2014-10-23,79.232,79.252,78.352,78.52,524893,0
2014-10-24,78.436,79.184,78.147,79.184,546337,0
2014-10-27,79.232,79.232,77.933,78.39,804213,0
2014-10-28,77.361,79.333,77.202,79.232,1338158,0
2014-10-29,79.401,79.944,78.67,79.483,1453625,0
2014-10-30,78.557,79.951,76.687,79.8,2927057,0
2014-10-31,80.224,83.095,79.877,82.907,2425717,0
2014-11-03,82.842,82.991,81.718,82.009,1505989,0
2014-11-04,81.701,82.467,81.347,81.98,1114505,0
2014-11-05,82.532,83.543,82.354,83.431,1417672,0
2014-11-06,83.235,83.523,82.654,82.72,1115205,0
2014-11-07,82.337,83.187,82.205,83.008,907434,0
2014-11-10,82.832,83.58,82.234,83,1058577,0
2014-11-11,82.57,83.373,82.234,83.272,828851,0
2014-11-12,82.617,83.197,82.244,82.776,1081276,0
2014-11-13,82.784,83.216,82.354,83,967362,0
2014-11-14,82.888,83.987,82.802,83.159,934015,0
2014-11-17,83.047,84.361,82.925,84.184,1191920,0
2014-11-18,84.061,84.953,83.959,84.53,742252,0
2014-11-19,84.934,84.934,84.005,84.672,602194,0
2014-11-20,84.502,85.6,84.277,85.112,936504,0
2014-11-21,86.211,86.783,85.508,85.901,1405621,0
2014-11-24,85.733,85.921,84.194,84.361,1451138,0
2014-11-25,84.624,85.31,84.296,84.803,1423965,0
2014-11-26,84.624,84.83,84.079,84.306,861383,0
2014-11-28,84.455,85.348,84.277,85.217,406746,0
2014-12-01,84.972,85.431,84.502,85.217,1435658,0
2014-12-02,85.431,85.638,84.652,84.934,1385793,0
2014-12-03,85.122,85.854,84.719,85.667,1525314,0
2014-12-04,85.243,85.657,84.107,84.286,1281433,0
2014-12-05,84.615,86.324,84.258,86.26,1199327,0
2014-12-08,86.135,87.31,85.619,86.755,1310441,0
2014-12-09,86.126,87.263,86.013,87.224,1290954,0
2014-12-10,87.32,87.356,84.624,84.811,1509868,0
2014-12-11,85.638,87.469,85.431,87.159,1486739,0
2014-12-12,86.202,86.587,84.455,84.512,1281566,0
2014-12-15,85.056,85.243,83.292,84.202,1000556,0
2014-12-16,84.202,85.367,83.347,83.423,885216,0
2014-12-17,83.462,85.092,83.423,84.869,742687,0
2014-12-18,85.769,86.361,85.451,86.117,668724,0
2014-12-19,86.042,86.577,84.859,84.859,1968222,0
2014-12-22,85.179,86.719,84.888,86.503,1016196,0
2014-12-23,87.101,87.101,86.023,86.709,1058685,0
2014-12-24,86.709,87.065,86.399,86.399,233272,0
2014-12-26,86.831,87.188,86.503,86.841,276197,0
2014-12-29,86.773,87.263,86.324,86.972,452660,0
2014-12-30,86.841,87.178,86.399,86.464,346271,0
2014-12-31,86.399,86.53,85.282,85.348,429101,0
2015-01-02,85.319,85.873,84.82,85.58,526354,0
2015-01-05,85.402,85.61,83.497,83.844,1187525,0
2015-01-06,84.127,84.277,82.286,83.056,1982634,0
2015-01-07,83.423,83.741,82.719,83.487,800923,0
2015-01-08,84.184,85.083,83,85.019,1309647,0
2015-01-09,85.208,85.291,83.93,83.987,564117,0
2015-01-12,83.685,83.91,82.419,83.405,927785,0
2015-01-13,84.044,85.386,83.515,84.38,782894,0
2015-01-14,83.525,84.352,82.935,84.333,653812,0
2015-01-15,84.512,85.421,84.175,85.019,876647,0
2015-01-16,84.775,86.37,84.765,86.333,680150,0
2015-01-20,86.304,86.764,84.849,85.252,934945,0
2015-01-21,84.839,86.09,84.615,86.004,826296,0
2015-01-22,86.143,86.803,85.46,86.409,751785,0
2015-01-23,86.493,87.075,86.163,86.277,466418,0
2015-01-26,86.445,87.065,86.221,86.662,641334,0
2015-01-27,86.436,86.859,85.451,86.314,511979,0
2015-01-28,87.028,87.206,85.151,85.282,452874,0
2015-01-29,85.779,85.911,84.521,85.901,456042,0
2015-01-30,85.367,85.967,83.968,84.051,918715,0
2015-02-02,84.306,85.188,83.497,85.056,656931,0
2015-02-03,84.202,85.358,83.649,84.681,1420945,0
2015-02-04,84.888,85.431,83.61,84.221,1280908,0
2015-02-05,84.662,85.921,83.987,85.873,1064884,0
2015-02-06,85.834,86.26,85.009,85.122,848368,0
2015-02-09,84.963,85.657,84.709,84.785,557842,0
2015-02-10,85.056,85.827,84.755,85.753,1025682,0
2015-02-11,85.31,85.921,84.992,85.882,1074523,0
2015-02-12,80.691,81.981,75.385,75.799,6143949,0
2015-02-13,75.622,78.108,75.224,77.478,3302393,0
2015-02-17,77.081,78.297,76.95,77.948,1754504,0
2015-02-18,77.941,78.193,77.354,78.108,1475858,0
2015-02-19,77.494,78.033,77.459,77.741,1136623,0
2015-02-20,77.721,78.052,77.354,77.948,1133616,0
2015-02-23,77.721,78.127,77.59,78.052,714610,0
2015-02-24,77.731,78.353,77.327,77.806,695426,0
2015-02-25,78.325,78.325,77.231,77.318,768400,0
2015-02-26,77.033,77.401,76.459,76.62,894108,0
2015-02-27,76.657,77.373,76.563,77.062,732902,0
2015-03-02,76.808,77.213,76.121,76.893,1170526,0
2015-03-03,76.601,77.363,76.326,76.695,1392744,0
2015-03-04,76.75,77.655,76.592,77.289,992346,0
2015-03-05,77.213,77.967,76.931,77.552,780421,0
2015-03-06,77.308,77.552,75.773,76.14,1089235,0
2015-03-09,76.054,76.262,75.328,75.63,976426,0
2015-03-10,75.195,75.47,74.555,75.141,1051774,0
2015-03-11,74.812,75.328,74.162,74.312,1249797,0
2015-03-12,74.632,75.263,74.172,75.065,1195887,0
2015-03-13,75.405,75.405,74.234,74.829,787319,0
2015-03-16,74.772,75.64,74.547,74.943,860436,0
2015-03-17,73.962,74.943,73.962,74.403,946394,0
2015-03-18,74.433,75.809,73.876,75.442,1289168,0
2015-03-19,75.169,75.234,74.302,74.471,967405,0
2015-03-20,74.662,75.583,74.443,75.563,1296385,0
2015-03-23,75.055,76.95,75.055,76.365,1464377,0
2015-03-24,76.326,76.657,75.214,75.302,977489,0
2015-03-25,75.686,75.733,74.632,74.961,1394972,0
2015-03-26,74.642,74.924,73.811,73.972,1184427,0
2015-03-27,74.752,75.489,74.142,75.452,1605836,0
2015-03-30,75.855,77.44,75.705,77.081,1414074,0
2015-03-31,76.705,77.646,76.225,77.609,1572648,0
2015-04-01,77.76,78.73,77.459,78.362,1609232,0
2015-04-02,78.184,79.484,78.052,78.796,1352841,0
2015-04-06,78.513,79.832,78.513,79.135,832844,0
2015-04-07,78.993,79.984,78.796,78.957,867999,0
2015-04-08,78.937,79.822,78.911,79.634,829554,0
2015-04-09,79.681,79.954,79.143,79.458,654355,0
2015-04-10,79.608,80.162,79.41,80.012,821596,0
2015-04-13,79.928,80.737,79.634,79.928,931643,0
2015-04-14,80.511,81.183,79.74,80.935,1133064,0
2015-04-15,81.235,82.076,80.54,81.934,1212097,0
2015-04-16,82.179,82.237,81.443,81.653,760005,0
2015-04-17,81.074,81.313,80.293,80.614,931432,0
2015-04-20,80.623,80.973,79.974,80.021,1033798,0
2015-04-21,80.351,80.521,79.211,79.691,913395,0
2015-04-22,79.652,80.088,79.492,79.954,583732,0
2015-04-23,79.852,81.235,79.579,80.766,600756,0
2015-04-24,81.351,81.765,80.568,80.851,1004174,0
2015-04-27,80.803,81.916,80.682,81.342,774266,0
2015-04-28,81.351,81.756,80.746,81.662,625163,0
2015-04-29,80.916,82.159,80.906,82.01,1311454,0
2015-04-30,81.981,84.327,81.153,81.386,2254029,0
2015-05-01,81.954,84.046,81.643,83.659,2566558,0
2015-05-04,83.526,84.535,83.423,84.129,1184532,0
2015-05-05,84.178,84.29,82.886,82.952,1005822,0
2015-05-06,83.471,83.772,83.084,83.526,1367260,0
2015-05-07,83.97,85.006,83.471,84.337,2116127,0
2015-05-08,84.997,85.08,84.6,84.724,794536,0
2015-05-11,84.555,85.026,84.242,84.761,838787,0
2015-05-12,84.817,85.109,84.59,84.79,870191,0
2015-05-13,85.109,85.957,84.855,85.391,1401974,0
2015-05-14,85.844,86.287,85.589,85.957,1399641,0
2015-05-15,86.383,87.273,85.778,86.885,1281518,0
2015-05-18,86.554,87.15,86.204,86.941,1052088,0
2015-05-19,86.875,87.101,86.213,86.478,918667,0
2015-05-20,86.697,88.001,86.687,87.244,1040135,0
2015-05-21,86.79,87.263,86.638,86.658,999535,0
2015-05-22,86.544,86.894,85.882,86.278,688173,0
2015-05-26,85.957,86.336,85.427,85.551,1045977,0
2015-05-27,85.921,86.912,85.364,86.487,843802,0
2015-05-28,86.487,86.931,86.297,86.564,674053,0
2015-05-29,86.535,87.696,86.288,87.546,1349280,0
2015-06-01,87.594,87.716,86.468,86.697,908017,0
2015-06-02,86.422,86.838,86.092,86.317,539175,0
2015-06-03,86.658,86.658,85.921,86.336,661530,0
2015-06-04,85.721,86.413,85.135,85.295,674744,0
2015-06-05,84.89,85.447,84.378,85.154,653178,0
2015-06-08,85.237,85.382,84.681,84.746,644297,0
2015-06-09,84.812,85.314,84.491,84.851,779392,0
2015-06-10,85.135,86.875,85.135,86.78,1262028,0
2015-06-11,86.697,87.188,86.374,86.847,815874,0
2015-06-12,86.393,86.761,86.223,86.697,451029,0
2015-06-15,85.977,86.506,85.786,86.155,514042,0
2015-06-16,86.213,86.383,85.618,86.223,589741,0
2015-06-17,86.119,86.468,85.382,86.383,861563,0
2015-06-18,86.355,87.395,86.213,86.988,800770,0
2015-06-19,87.084,87.131,86.725,86.979,801511,0
2015-06-22,87.375,87.47,86.761,87.15,581919,0
2015-06-23,87.536,87.992,86.752,87.822,762028,0
2015-06-24,87.556,87.774,86.478,86.497,512666,0
2015-06-25,86.752,86.752,85.173,85.334,800348,0
2015-06-26,85.305,85.569,83.944,84.595,1497298,0
2015-06-29,84.039,84.746,83.035,83.101,762815,0
2015-06-30,83.622,84.265,83.035,83.045,1066894,0
2015-07-01,83.612,85.505,82.921,84.994,1439357,0
2015-07-02,84.994,85.126,84.236,84.672,880278,0
2015-07-06,82.837,83.083,81.066,81.455,1629455,0
2015-07-07,81.568,82.354,80.71,82.307,1501207,0
2015-07-08,81.73,82.014,80.925,81.032,932295,0
2015-07-09,81.759,82.242,80.916,80.963,701599,0
2015-07-10,81.985,82.147,80.851,81.075,928383,0
2015-07-13,81.674,81.759,80.973,81.73,780260,0
2015-07-14,81.919,82.638,81.701,82.411,991538,0
2015-07-15,82.354,82.582,81.217,82.004,1036151,0
2015-07-16,82.393,83.244,82.071,83.205,969933,0
2015-07-17,83.612,83.687,82.277,83.328,929123,0
2015-07-20,83.054,83.423,82.647,83.006,523135,0
2015-07-21,82.714,83.253,81.768,81.806,607397,0
2015-07-22,81.777,82.921,81.154,82.78,675696,0
2015-07-23,82.76,83.262,82.127,82.411,637002,0
2015-07-24,82.174,82.429,81.246,81.606,716295,0
2015-07-27,81.344,81.797,80.783,80.925,852366,0
2015-07-28,80.963,81.994,80.622,81.901,770428,0
2015-07-29,81.929,82.137,80.944,80.973,1491481,0
2015-07-30,76.803,78.306,75.621,76.849,3327632,0
2015-07-31,77.086,77.35,75.488,75.524,2182722,0
2015-08-03,75.403,76.452,75.344,75.488,1337740,0
2015-08-04,75.572,75.904,74.675,74.808,1024910,0
2015-08-05,75.006,75.572,74.306,74.407,1146707,0
2015-08-06,74.825,74.835,72.431,73.055,1517833,0
2015-08-07,72.688,73.425,71.562,72.091,1344629,0
2015-08-10,72.357,73.124,72.168,72.82,1465790,0
2015-08-11,72.178,72.83,71.647,72.129,1519238,0
2015-08-12,71.732,73.199,71.184,73.134,1317244,0
2015-08-13,73.406,73.945,72.347,72.461,1165843,0
2015-08-14,72.734,72.886,72.101,72.178,1080630,0
2015-08-17,72.243,72.624,72.063,72.432,918499,0
2015-08-18,72.329,72.719,71.806,71.825,917659,0
2015-08-19,71.654,71.654,69.991,70.095,1205275,0
2015-08-20,70.275,70.294,69.289,69.305,1039164,0
2015-08-21,68.612,69.173,67.443,67.452,1178450,0
2015-08-24,65.827,67.794,63.745,66.76,2263314,0
2015-08-25,68.327,68.794,65.484,65.534,1772723,0
2015-08-26,66.558,66.969,65.79,66.196,1976811,0
2015-08-27,66.475,68.983,66.358,68.185,1779562,0
2015-08-28,67.919,69.127,67.919,68.983,1164142,0
2015-08-31,68.574,69.259,68.385,68.868,1671836,0
2015-09-01,67.965,68.298,66.548,66.969,1172136,0
2015-09-02,67.461,67.842,66.588,67.425,638985,0
2015-09-03,67.509,68.422,67.244,67.368,599113,0
2015-09-04,66.807,66.94,66.245,66.578,548617,0
2015-09-08,67.652,67.766,66.73,67.176,528630,0
2015-09-09,67.491,67.73,66.103,66.275,644455,0
2015-09-10,66.063,67.443,65.96,66.73,940480,0
2015-09-11,66.358,66.626,65.78,66.152,632146,0
2015-09-14,66.265,66.672,66.063,66.397,843808,0
2015-09-15,66.77,67.597,66.538,67.461,657183,0
2015-09-16,67.558,68.441,67.558,68.126,498962,0
2015-09-17,68.062,68.602,67.538,67.784,547844,0
2015-09-18,67.481,67.974,67.024,67.216,887888,0
2015-09-21,67.29,68.288,67.138,67.538,590803,0
2015-09-22,66.797,66.797,65.637,66.245,683168,0
2015-09-23,66.162,66.969,65.951,66.103,460511,0
2015-09-24,65.647,67.309,64.934,67.014,837514,0
2015-09-25,67.577,68.269,67.102,67.632,907245,0
2015-09-28,67.053,67.092,65.352,65.695,791497,0
2015-09-29,67.471,68.926,67.102,68.812,1450074,0
2015-09-30,69.477,70.02,69.059,69.676,1576840,0
2015-10-01,69.8,70.389,68.917,69.781,1083558,0
2015-10-02,69.45,70.931,68.66,70.885,1137946,0
2015-10-05,71.047,71.996,70.741,71.302,1542871,0
2015-10-06,71.149,71.624,70.96,71.397,905876,0
2015-10-07,71.559,72.53,70.827,72.309,1396738,0
2015-10-08,72.368,73.382,72.016,72.899,814669,0
2015-10-09,72.88,73.65,72.756,73.309,776375,0
2015-10-12,73.231,73.544,72.937,73.318,414483,0
2015-10-13,73.203,74.544,72.899,73.64,1135739,0
2015-10-14,73.544,74.125,73.194,73.479,782582,0
2015-10-15,73.544,74.086,72.624,73.309,719777,0
2015-10-16,73.594,73.964,72.691,73.934,690953,0
2015-10-19,73.802,74.239,73.544,73.964,804055,0
2015-10-20,73.954,74.234,73.574,74.086,508149,0
2015-10-21,74.409,74.875,73.842,74.096,601952,0
2015-10-22,74.449,75.38,74.03,75.18,657921,0
2015-10-23,75.56,75.826,74.953,75.485,507591,0
2015-10-26,75.56,75.59,74.875,75.333,642350,0
2015-10-27,75.143,75.522,74.723,75.296,928601,0
2015-10-28,74.924,75.923,72.823,75.208,1183288,0
2015-10-29,74.337,75.189,69.279,70.428,2897310,0
2015-10-30,70.352,71.092,69.173,69.353,1261555,0
2015-11-02,69.259,69.772,68.527,69.068,1303157,0
2015-11-03,68.698,68.698,67.224,68.072,1604718,0
2015-11-04,68.072,68.072,67.273,67.528,1403813,0
2015-11-05,67.919,70.199,67.919,69.696,1644380,0
2015-11-06,68.45,69.496,68.185,69.363,1193387,0
2015-11-09,69.363,69.686,67.881,68.072,923533,0
2015-11-10,67.757,67.984,66.949,67.111,738398,0
2015-11-11,67.111,67.3,66.397,66.436,704733,0
2015-11-12,65.987,66.292,64.629,64.706,1198409,0
2015-11-13,64.706,65.346,64.562,65.031,1537821,0
2015-11-16,64.991,65.718,64.991,65.346,941861,0
2015-11-17,65.469,65.977,62.841,63.033,1936140,0
2015-11-18,63.434,63.893,63.081,63.559,1413628,0
2015-11-19,63.652,64.524,63.091,63.204,1400653,0
2015-11-20,63.559,64.284,62.432,62.622,1410593,0
2015-11-23,62.813,65.854,62.432,65.346,2571334,0
2015-11-24,65.174,65.546,63.912,64.085,1612304,0
2015-11-25,64.122,64.915,63.941,64.772,925853,0
2015-11-27,64.82,64.82,63.652,64.046,630800,0
2015-11-30,63.979,64.229,63.254,63.662,1224251,0
2015-12-01,64.037,64.381,62.805,62.994,1715678,0
2015-12-02,62.976,63.139,62.459,62.536,923208,0
2015-12-03,62.574,63.071,61.149,61.552,1542861,0
2015-12-04,61.608,62.555,61.389,62.106,825724,0
2015-12-07,62.125,62.785,61.705,62.135,1411431,0
2015-12-08,61.696,61.705,60.527,60.616,1291852,0
2015-12-09,60.453,61.723,60.232,60.643,1240154,0
2015-12-10,60.941,61.332,60.3,60.71,1169529,0
2015-12-11,60.04,60.596,59.401,60.175,1189410,0
2015-12-14,60.166,60.652,58.828,59.076,1347478,0
2015-12-15,59.287,60.223,59.257,59.812,1358279,0
2015-12-16,60.242,60.567,59.353,60.375,1307116,0
2015-12-17,60.662,61.265,60.252,61.208,1730440,0
2015-12-18,61.094,63.491,60.778,63.175,3010772,0
2015-12-21,63.244,63.825,62.363,62.737,1275205,0
2015-12-22,62.795,64.209,62.795,63.903,1005811,0
2015-12-23,64.131,64.925,64.007,64.753,1038850,0
2015-12-24,64.514,65.413,64.462,65.393,480685,0
2015-12-28,65.213,65.376,64.743,65.021,679963,0
2015-12-29,65.204,65.967,65.204,65.871,795277,0
2015-12-30,65.862,66.116,65.403,65.708,825557,0
2015-12-31,65.519,65.811,65.135,65.26,732132,0
2016-01-04,64.495,64.524,63.463,63.865,1025559,0
2016-01-05,63.652,64.061,63.081,63.636,1336712,0
2016-01-06,63.081,64.238,62.937,63.797,1234560,0
2016-01-07,63.11,64.219,62.632,63.597,1590045,0
2016-01-08,63.626,64.056,63.033,63.195,1034919,0
2016-01-11,63.559,63.741,62.966,63.51,1082550,0
2016-01-12,63.806,64.17,61.57,62.288,1392242,0
2016-01-13,62.707,64.113,61.832,62.002,1872583,0
2016-01-14,61.858,61.982,60.404,61.121,1769574,0
2016-01-15,60.232,60.375,58.358,59.066,1505107,0
2016-01-19,59.516,59.725,58.12,58.159,1880372,0
2016-01-20,57.692,57.909,55.742,57.003,1880376,0
2016-01-21,56.639,57.377,56.256,56.792,1017359,0
2016-01-22,57.385,58.178,56.925,57.278,985192,0
2016-01-25,57.146,57.471,56.218,56.418,1853316,0
2016-01-26,56.782,56.993,56.132,56.696,1573521,0
2016-01-27,56.209,56.515,55.349,56.018,1874004,0
2016-01-28,56.773,57.526,56.372,57.421,1132207,0
2016-01-29,57.337,59.267,57.327,59.267,1574710,0
2016-02-01,59.153,59.325,58.187,58.531,940695,0
2016-02-02,57.796,57.796,55.587,55.846,1667018,0
2016-02-03,56.496,56.869,55.959,56.61,1090655,0
2016-02-04,56.773,57.919,56.639,56.869,1582790,0
2016-02-05,56.734,57.126,56.457,56.8,1222965,0
2016-02-08,56.658,56.763,55.3,55.807,1266542,0
2016-02-09,55.416,55.732,53.839,54.241,2271648,0
2016-02-10,54.603,56.102,54.098,55.846,2109091,0
2016-02-11,53.713,54.241,44.042,45.676,5783593,0
2016-02-12,46.659,50.089,46.591,49.577,3894376,0
2016-02-16,50.031,51.35,49.647,50.252,1778800,0
2016-02-17,50.58,50.648,48.518,48.558,1945486,0
2016-02-18,48.461,49.115,47.662,48.731,2142028,0
2016-02-19,48.307,48.325,46.958,47.025,1501651,0
2016-02-22,48.114,49.647,47.671,49.453,2670049,0
2016-02-23,49.423,49.587,47.294,47.882,1897024,0
2016-02-24,47.603,47.998,46.958,47.776,2090566,0
2016-02-25,48.007,49.371,47.613,49.125,2764024,0
2016-02-26,49.375,49.684,48.576,48.624,1346826,0
2016-02-29,48.712,49,47.825,47.902,1716763,0
2016-03-01,48.114,48.739,47.738,48.17,1447612,0
2016-03-02,48.249,49.712,47.728,49.617,2103398,0
2016-03-03,49.992,52.169,49.674,52.044,2198976,0
2016-03-04,52.295,54.058,52.286,52.894,1940044,0
2016-03-07,52.576,54.27,52.516,53.904,1365293,0
2016-03-08,53.673,54.299,51.939,52.814,1968442,0
2016-03-09,53.075,54.401,52.912,53.375,1885236,0
2016-03-10,53.605,53.971,52.42,53.673,1813874,0
2016-03-11,54.116,54.992,53.818,54.154,1507888,0
2016-03-14,53.845,54.308,52.526,52.988,1261761,0
2016-03-15,52.988,53.5,52.084,52.758,857671,0
2016-03-16,52.71,53.182,52.159,52.814,1120344,0
2016-03-17,52.641,54.125,52.641,53.556,1097107,0
2016-03-18,54.009,54.818,53.268,53.788,1719413,0
2016-03-21,53.51,54.088,53.22,53.316,1438181,0
2016-03-22,53.008,53.769,52.45,53.075,1104856,0
2016-03-23,52.988,53.084,52.179,52.257,1339874,0
2016-03-24,52.131,53.991,51.543,53.808,1821128,0
2016-03-28,53.808,54.704,53.556,54.116,1210554,0
2016-03-29,53.962,54.897,53.874,54.848,1377258,0
2016-03-30,54.917,56.072,53.76,54.434,1522777,0
2016-03-31,54.27,55.244,54.252,54.598,1522517,0
2016-04-01,54.262,54.877,53.152,54.818,1128672,0
2016-04-04,54.626,54.626,53.691,53.924,1508418,0
2016-04-05,53.47,54.125,52.874,53.664,2615573,0
2016-04-06,53.634,54.222,52.72,53.586,1376809,0
2016-04-07,53.576,54.963,53.392,54.366,2350215,0
2016-04-08,54.799,55.081,53.943,54.192,1076610,0
2016-04-11,54.058,55.117,54.018,54.088,1057545,0
2016-04-12,54.125,54.416,53.691,54.346,1322773,0
2016-04-13,54.491,54.944,54.318,54.462,1276561,0
2016-04-14,54.299,54.598,53.971,54.472,1230619,0
2016-04-15,54.828,55.801,54.5,55.408,1834064,0
2016-04-18,55.205,55.791,55.085,55.781,1434468,0
2016-04-19,55.637,57.324,55.627,57.026,1708383,0
2016-04-20,57.063,57.777,56.765,57.344,1989874,0
2016-04-21,57.391,58.172,56.899,57.255,1415033,0
2016-04-22,56.843,57.708,56.65,57.7,1484985,0
2016-04-25,57.7,57.891,56.708,57.111,1278701,0
2016-04-26,57.055,57.921,56.909,57.777,1127082,0
2016-04-27,57.787,58.374,57.364,58.249,1738775,0
2016-04-28,59.608,61.256,59.608,60.223,3381890,0
2016-04-29,60.368,60.513,59.193,60.214,1891217,0
2016-05-02,60.233,60.58,60.04,60.233,1207172,0
2016-05-03,59.944,60.108,59.011,59.531,1170505,0
2016-05-04,59.357,59.906,59.001,59.8,1275709,0
2016-05-05,60.03,60.03,58.278,58.374,1490793,0
2016-05-06,58.336,58.808,57.931,58.721,1157572,0
2016-05-09,58.818,59.531,57.98,58.461,927628,0
2016-05-10,58.759,59.067,58.21,59.067,898791,0
2016-05-11,58.923,59.501,58.673,58.943,860389,0
2016-05-12,59.357,59.762,58.654,59.126,858307,0
2016-05-13,59.077,59.087,57.999,58.432,796281,0
2016-05-16,58.577,59.385,58.406,58.711,867589,0
2016-05-17,58.489,59.219,58.149,58.304,997476,0
2016-05-18,58.304,59.468,58.051,59.022,1394477,0
2016-05-19,58.895,59.337,58.139,59.234,1104954,0
2016-05-20,59.419,61.077,59.148,60.824,1361203,0
2016-05-23,60.602,62.483,60.582,61.794,1707688,0
2016-05-24,62.056,63.2,61.707,62.483,1458959,0
2016-05-25,62.686,64.014,62.59,63.519,1926478,0
2016-05-26,63.879,64.558,63.278,63.889,1430588,0
2016-05-27,64.189,64.314,63.18,63.782,749421,0
2016-05-31,63.829,65.12,63.819,65.023,2416653,0
2016-06-01,64.77,65.633,64.489,65.43,1536678,0
2016-06-02,64.906,66.148,64.809,65.673,1544563,0
2016-06-03,65.673,65.875,65.333,65.702,1166543,0
2016-06-06,65.702,66.138,65.275,65.39,984896,0
2016-06-07,65.575,65.575,64.945,65.1,1066096,0
2016-06-08,65.07,65.604,64.44,64.47,1394098,0
2016-06-09,64.247,64.615,63.423,64.14,1671486,0
2016-06-10,64.004,64.101,63.123,63.404,1133368,0
2016-06-13,63.404,63.404,60.369,60.523,2597783,0
2016-06-14,60.282,60.777,59.797,60.272,1039698,0
2016-06-15,60.437,61.028,60.001,60.098,1423988,0
2016-06-16,59.719,59.909,58.857,59.506,1010584,0
2016-06-17,59.449,59.855,59.158,59.691,1402810,0
2016-06-20,59.778,60.485,59.774,59.846,924894,0
2016-06-21,60.098,60.098,59.205,59.681,985751,0
2016-06-22,59.449,60.523,59.303,59.662,1031618,0
2016-06-23,59.894,60.282,59.549,59.739,659798,0
2016-06-24,58.091,58.993,56.947,56.966,1835692,0
2016-06-27,56.442,56.521,54.959,55.416,1511435,0
2016-06-28,56.297,56.472,55.532,56.422,930083,0
2016-06-29,56.403,57.392,56.403,57.256,742965,0
2016-06-30,57.345,57.586,56.986,57.345,1612991,0
2016-07-01,57.566,57.8,56.347,56.772,1491598,0
2016-07-05,56.917,57.161,55.522,55.997,1295226,0
2016-07-06,55.745,56.472,55.367,56.347,1046538,0
2016-07-07,56.88,57.316,56.083,56.192,855900,0
2016-07-08,56.705,58.314,56.521,58.169,1485692,0
2016-07-11,58.246,58.324,57.547,57.694,856794,0
2016-07-12,58.149,58.828,58.139,58.614,995489,0
2016-07-13,58.644,58.716,57.675,58.372,831810,0
2016-07-14,58.663,58.828,58.285,58.663,761898,0
2016-07-15,58.828,59.264,58.401,59.186,1073429,0
2016-07-18,59.186,59.797,58.838,59.284,1001948,0
2016-07-19,59.264,59.341,58.759,58.876,860423,0
2016-07-20,59.05,59.623,58.924,59.544,811395,0
2016-07-21,59.604,60.194,59.332,59.797,681422,0
2016-07-22,59.864,60.477,59.604,60.302,716140,0
2016-07-25,60.302,60.302,59.449,59.516,950612,0
2016-07-26,59.458,59.795,59.04,59.332,766417,0
2016-07-27,59.37,59.691,59.022,59.361,1054075,0
2016-07-28,61.077,63.529,60.107,63.354,2080657,0
2016-07-29,63.209,63.928,63.05,63.829,1076734,0
2016-08-01,63.472,63.472,60.806,61.107,1870945,0
2016-08-02,61.659,61.659,59.709,61.397,1752152,0
2016-08-03,61.309,62.493,60.824,62.493,1324802,0
2016-08-04,62.608,63.2,62.026,63.161,1277102,0
2016-08-05,63.19,64.384,63.011,64.189,1070988,0
2016-08-08,64.149,65.033,63.754,63.819,1161778,0
2016-08-09,64.034,64.436,63.81,64.044,715097,0
2016-08-10,64.384,64.625,63.689,63.782,1106235,0
2016-08-11,63.869,64.276,62.88,63.152,866210,0
2016-08-12,63.249,63.81,62.822,63.753,775862,0
2016-08-15,63.694,63.975,63.509,63.938,644153,0
2016-08-16,63.684,63.684,62.531,62.531,728816,0
2016-08-17,62.57,63.511,62.228,63.39,930636,0
2016-08-18,63.331,63.35,62.209,62.394,1050370,0
2016-08-19,62.151,62.424,61.77,62.424,771107,0
2016-08-22,62.775,62.775,62.121,62.443,621983,0
2016-08-23,62.609,63.018,62.424,62.56,690193,0
2016-08-24,62.609,62.736,61.77,61.995,983912,0
2016-08-25,61.916,62.332,61.37,61.409,891697,0
2016-08-26,61.594,61.594,60.511,60.96,1016010,0
2016-08-29,61.018,61.623,60.999,61.282,543230,0
2016-08-30,61.155,61.741,60.823,61.009,723661,0
2016-08-31,62.141,62.394,61.331,62.355,1723585,0
2016-09-01,62.384,62.434,60.755,61.438,1348505,0
2016-09-02,61.389,62.297,61.389,62.023,642727,0
2016-09-06,62.043,62.649,61.643,62.531,743128,0
2016-09-07,62.493,62.667,62.023,62.6,967563,0
2016-09-08,62.58,62.815,61.838,62.209,1060849,0
2016-09-09,62.082,62.082,60.423,60.423,1292147,0
2016-09-12,60.072,61.145,59.448,60.941,1112585,0
2016-09-13,60.639,61.067,59.232,59.477,1582795,0
2016-09-14,59.682,60.141,58.833,58.94,942457,0
2016-09-15,58.715,59.194,58.316,58.93,1224864,0
2016-09-16,58.608,59.282,58.559,59.282,1696204,0
2016-09-19,59.408,59.876,58.237,58.257,987717,0
2016-09-20,58.14,58.472,57.496,57.848,1287992,0
2016-09-21,57.838,58.93,57.838,58.872,1335778,0
2016-09-22,59.184,60.023,59.155,59.886,1157091,0
2016-09-23,59.398,59.682,58.286,58.658,1059146,0
2016-09-26,58.511,58.511,57.955,58.032,653201,0
2016-09-27,57.818,58.17,57.379,57.876,753666,0
2016-09-28,58.004,58.17,57.251,58.042,1023026,0
2016-09-29,57.876,58.014,57.095,57.34,846400,0
2016-09-30,56.833,58.051,56.783,57.798,1323510,0
2016-10-03,57.536,58.004,57.222,57.955,644869,0
2016-10-04,57.885,59.252,57.573,58.423,1045462,0
2016-10-05,58.355,59.614,58.13,59.467,2223911,0
2016-10-06,59.262,60.667,59.262,60.374,1315643,0
2016-10-07,60.53,60.53,59.116,59.487,924905,0
2016-10-10,59.945,60.307,59.614,60.287,500441,0
2016-10-11,60.032,60.394,58.648,58.814,685197,0
2016-10-12,58.715,58.979,58.165,58.696,747152,0
2016-10-13,58.208,59.262,57.848,58.715,605110,0
2016-10-14,58.989,59.398,57.729,57.729,750018,0
2016-10-17,57.848,57.935,57.075,57.222,681985,0
2016-10-18,57.876,58.101,57.603,57.895,839171,0
2016-10-19,58.179,58.628,57.729,58.608,739617,0
2016-10-20,58.549,59.165,58.081,58.423,1085253,0
2016-10-21,58.101,59.477,57.613,59.378,930281,0
2016-10-24,59.378,60.052,59.378,59.926,894953,0
2016-10-25,59.828,60.901,59.653,59.965,980124,0
2016-10-26,59.672,60.404,59.584,59.985,818827,0
2016-10-27,60.317,60.599,59.77,59.809,705199,0
2016-10-28,59.886,60.686,59.34,60.228,915662,0
2016-10-31,60.384,60.677,59.945,60.511,1082850,0
2016-11-01,60.501,62.082,60.482,61.067,1850337,0
2016-11-02,62.453,67.771,61.126,67.146,4411789,0
2016-11-03,66.62,68.581,66.18,67.644,1978246,0
2016-11-04,67.663,68.396,67.44,67.634,1784677,0
2016-11-07,68.211,68.63,67.084,67.411,1478990,0
2016-11-08,67.449,68.825,67.039,68.357,1082148,0
2016-11-09,67.683,68.288,65.986,66.824,1800522,0
2016-11-10,66.521,67.557,65.459,65.731,1373239,0
2016-11-11,65.322,65.55,62.414,62.746,1884042,0
2016-11-14,63.048,65.176,62.775,64.961,1504590,0
2016-11-15,64.98,66.425,64.59,66.415,1065478,0
2016-11-16,65.865,66.808,65.188,66.258,1669348,0
2016-11-17,66.337,66.415,65.325,66.208,1132962,0
2016-11-18,65.993,66.297,65.689,66.13,982261,0
2016-11-21,66.287,67.21,66.287,66.522,769437,0
2016-11-22,66.749,67.004,65.954,66.385,1072677,0
2016-11-23,66.13,66.699,65.3,65.894,1101475,0
2016-11-25,66.091,67.27,66.041,66.827,731311,0
2016-11-28,66.375,67.357,64.922,65.266,1489806,0
2016-11-29,65.256,66.464,65.226,65.894,815472,0
2016-11-30,66.425,67.2,66.12,67.093,1014632,0
2016-12-01,66.769,68.771,66.68,68.733,1653648,0
2016-12-02,68.437,68.801,67.78,67.868,1171457,0
2016-12-05,68.319,69.11,68.192,69.076,1075741,0
2016-12-06,69.371,70.342,69.252,70.215,1385550,0
2016-12-07,70.647,71.718,70.195,71.678,1320989,0
2016-12-08,71.756,72.08,71.03,72.07,780644,0
2016-12-09,72.002,72.366,71.756,72.032,806567,0
2016-12-12,71.805,72.61,71.589,72.276,781855,0
2016-12-13,72.581,72.66,70.696,70.814,1141693,0
2016-12-14,71.678,71.678,69.361,69.773,1324257,0
2016-12-15,69.792,70.46,69.194,69.949,722534,0
2016-12-16,70.097,71.638,70.097,71.511,1290897,0
2016-12-19,71.531,71.933,69.832,70.244,1075876,0
2016-12-20,70.048,70.637,69.478,70.627,690164,0
2016-12-21,70.893,71.02,70.411,70.774,612137,0
2016-12-22,70.883,71.089,69.763,70.166,667438,0
2016-12-23,69.901,70.274,69.65,70.136,335770,0
2016-12-27,70.215,70.833,70.009,70.696,359550,0
2016-12-28,70.784,70.873,69.685,69.724,506416,0
2016-12-29,69.458,70.058,69.371,69.547,430612,0
2016-12-30,69.381,70.971,69.174,70.931,517745,0
2017-01-03,71.541,71.942,70.981,71.913,662770,0
2017-01-04,71.982,72.07,70.588,70.961,1020332,0
2017-01-05,71.04,71.167,69.616,69.812,890159,0
2017-01-06,69.635,69.704,68.614,68.87,928863,0
2017-01-09,68.713,69.645,68.673,68.87,722422,0
2017-01-10,69.085,69.508,68.261,69.125,790879,0
2017-01-11,69.204,69.419,68.252,69.321,775540,0
2017-01-12,69.262,69.321,67.681,67.828,458736,0
2017-01-13,67.937,67.941,67.21,67.584,675468,0
2017-01-17,67.613,67.819,66.572,67.25,1109174,0
2017-01-18,67.554,68.339,67.21,67.761,1372631,0
2017-01-19,67.741,67.908,66.689,66.769,647599,0
2017-01-20,66.926,67.485,66.346,66.729,615114,0
2017-01-23,66.769,67.357,66.356,67.279,663507,0
2017-01-24,67.437,68.133,67.023,67.456,1172282,0
2017-01-25,67.446,68.634,67.303,68.329,844356,0
2017-01-26,67.681,68.212,66.846,67.043,654937,0
2017-01-27,67.073,67.671,66.65,67.417,866429,0
2017-01-30,66.965,67.485,65.983,66.582,714543,0
2017-01-31,66.818,67.986,66.445,67.956,1008274,0
2017-02-01,67.868,68.035,66.621,67.446,703614,0
2017-02-02,67.554,68.133,67.083,67.838,744369,0
2017-02-03,68.172,69.085,67.888,68.369,771237,0
2017-02-06,68.566,68.663,67.878,68.143,544899,0
2017-02-07,67.77,68.536,66.965,67.809,766381,0
2017-02-08,68.103,68.237,66.965,67.26,696333,0
2017-02-09,67.524,67.741,67.103,67.328,639472,0
2017-02-10,67.584,67.642,66.886,67.308,806706,0
2017-02-13,67.151,67.451,66.724,67.22,797801,0
2017-02-14,67.22,67.625,66.706,67.467,1305092,0
2017-02-15,70.776,74.372,70.658,74.234,4835058,0
2017-02-16,74.512,75.603,74.452,74.462,2187855,0
2017-02-17,74.284,76.882,74.018,76.842,1988239,0
2017-02-21,76.496,77.762,76.17,77.494,1443621,0
2017-02-22,77.85,78.65,77.682,78.482,1567837,0
2017-02-23,78.552,79.668,78.196,79.086,1835233,0
2017-02-24,78.631,80.083,78.344,80.073,1720961,0
2017-02-27,80.073,80.458,79.599,80.419,1359559,0
2017-02-28,80.014,81.654,79.876,80.864,2071876,0
2017-03-01,81.259,81.664,80.528,81.081,1601915,0
2017-03-02,80.508,80.508,79.421,79.964,1405221,0
2017-03-03,79.826,80.952,79.382,80.666,1570375,0
2017-03-06,80.281,80.429,79.46,80.34,1386817,0
2017-03-07,80.261,80.755,79.698,80.439,1307618,0
2017-03-08,80.37,80.952,79.095,79.46,1560467,0
2017-03-09,79.55,80.182,79.244,79.915,923007,0
2017-03-10,79.836,80.676,79.826,80.142,1211247,0
2017-03-13,80.35,80.518,79.392,79.915,1520650,0
2017-03-14,79.925,80.478,79.402,80.054,1023955,0
2017-03-15,80.577,81.269,79.906,80.577,1341538,0
2017-03-16,80.558,80.913,80.31,80.676,954014,0
2017-03-17,81.18,81.21,80.33,80.854,1845926,0
2017-03-20,79.53,79.54,77.514,78.601,1963344,0
2017-03-21,78.601,78.966,77.426,77.643,1919578,0
2017-03-22,77.85,79.925,77.653,79.767,2020287,0
2017-03-23,79.738,79.969,79.016,79.115,1086140,0
2017-03-24,79.036,79.925,78.64,79.204,1405095,0
2017-03-27,79.125,79.683,78.424,78.996,1517883,0
2017-03-28,78.69,79.886,78.492,79.53,1374917,0
2017-03-29,79.777,80.735,79.53,80.538,1966881,0
2017-03-30,80.429,80.518,78.492,78.621,1264617,0
2017-03-31,78.443,78.937,78.206,78.305,1271038,0
2017-04-03,78.482,78.73,77.544,77.772,1451716,0
2017-04-04,77.484,77.92,76.922,77.307,1896090,0
2017-04-05,77.426,77.811,76.161,76.388,1747919,0
2017-04-06,74.372,76.18,74.106,76.122,2332170,0
2017-04-07,76.24,76.546,74.758,75.074,1753802,0
2017-04-10,75.034,75.756,74.68,75.706,1417139,0
2017-04-11,75.864,76.438,75.47,75.924,1401730,0
2017-04-12,76.2,77.04,75.696,76.26,1145099,0
2017-04-13,76.002,76.31,75.43,75.588,699560,0
2017-04-17,75.48,76.142,75.47,76.102,677543,0
2017-04-18,76.18,77.672,75.816,76.902,1119971,0
2017-04-19,76.892,77.208,75.894,76.082,840262,0
2017-04-20,76.438,77.228,76.062,76.714,1087471,0
2017-04-21,76.428,76.912,76.398,76.526,840825,0
2017-04-24,77.09,77.791,76.832,77.436,895613,0
2017-04-25,77.742,78.028,76.764,77.652,956120,0
2017-04-26,77.791,77.998,77.08,77.416,755941,0
2017-04-27,77.288,77.742,76.882,77.544,763605,0
2017-04-28,77.633,78.246,77.04,78.078,1193704,0
2017-05-01,77.988,78.236,76.764,77.04,983530,0
2017-05-02,76.764,76.862,74.186,74.64,2146498,0
2017-05-03,67.586,69.156,65.699,66.232,5757273,0
2017-05-04,66.716,69.127,66.716,68.949,3978270,0
2017-05-05,68.919,69.512,68.178,68.692,2235274,0
2017-05-08,68.425,69.522,68.198,69.166,1556647,0
2017-05-09,69.226,69.528,68.188,68.593,1691100,0
2017-05-10,68.682,69.65,68.228,69.166,1525710,0
2017-05-11,68.978,69.72,68.712,69.304,1023354,0
2017-05-12,69.304,69.73,68.613,69.087,889022,0
2017-05-15,69.255,69.502,68.949,69.265,843652,0
2017-05-16,69.156,69.581,68.652,69.166,759470,0
2017-05-17,68.212,69.822,67.079,68.779,1042020,0
2017-05-18,67,69.196,67,68.848,1326150,0
2017-05-19,69.216,69.822,68.938,69.256,1324144,0
2017-05-22,69.554,70.17,69.057,69.643,1426978,0
2017-05-23,69.802,81.898,69.226,81.203,9070702,0
2017-05-24,77.078,82.455,76.849,82.037,6823001,0
2017-05-25,81.421,83.151,80.944,82.713,3013860,0
2017-05-26,83.24,83.24,80.855,81.67,1958779,0
2017-05-30,81.461,82.127,80.378,80.487,1506852,0
2017-05-31,80.716,80.716,78.912,79.483,1903801,0
2017-06-01,79.91,80.467,78.748,78.857,1652800,0
2017-06-02,78.797,80.566,78.797,79.811,1241949,0
2017-06-05,79.702,80.243,78.966,79.612,1232734,0
2017-06-06,79.384,79.384,78.4,78.807,1131163,0
2017-06-07,79.513,80.865,78.812,80.835,1603743,0
2017-06-08,80.696,81.232,79.573,80.258,1012416,0
2017-06-09,80.686,80.964,78.032,78.579,1790134,0
2017-06-12,77.664,78.763,77.028,77.495,1778824,0
2017-06-13,77.883,77.928,76.561,77.217,1572901,0
2017-06-14,77.028,77.754,76.76,77.406,1308482,0
2017-06-15,76.631,77.361,75.806,76.869,1376374,0
2017-06-16,76.193,77.128,75.985,76.472,1724011,0
2017-06-19,76.839,78.032,76.332,77.326,1377112,0
2017-06-20,76.968,77.316,75.597,75.796,1874521,0
2017-06-21,75.666,76.382,75.15,75.269,1411559,0
2017-06-22,75.398,75.498,74.69,75.08,847458,0
2017-06-23,75.249,75.761,74.484,75.259,1237534,0
2017-06-26,75.259,75.508,73.957,74.017,824767,0
2017-06-27,73.867,75.05,73.758,73.867,839467,0
2017-06-28,74.345,74.663,73.142,73.579,880968,0
2017-06-29,73.629,74.066,72.565,73.142,885352,0
2017-06-30,73.659,74.374,72.426,74.146,1275829,0
2017-07-03,74.494,75.746,74.225,75.408,620897,0
2017-07-05,75.219,77.197,75.219,76.621,1191132,0
2017-07-06,76.044,76.442,74.603,74.951,1267675,0
2017-07-07,75.388,76.8,74.911,76.372,794318,0
2017-07-10,76.581,77.028,75.845,76.004,701442,0
2017-07-11,75.567,75.994,74.931,75.05,832878,0
2017-07-12,75.488,76.432,74.851,76.303,1352111,0
2017-07-13,76.68,78.191,76.064,77.893,944417,0
2017-07-14,78.102,78.275,77.406,77.903,906854,0
2017-07-17,78.022,78.43,77.555,78.211,795300,0
2017-07-18,77.724,78.211,77.456,77.714,805756,0
2017-07-19,77.903,78.817,77.197,78.211,707459,0
2017-07-20,78.201,79.394,76.65,79.095,1586105,0
2017-07-21,79.056,79.453,77.575,79.145,910042,0
2017-07-24,79.125,80.01,78.966,79.642,811448,0
2017-07-25,80.139,80.507,79.15,80.099,815442,0
2017-07-26,80.268,80.268,79.115,79.225,627576,0
2017-07-27,79.513,79.513,78.141,78.758,640267,0
2017-07-28,78.807,79.463,78.39,79.364,465163,0
2017-07-31,79.612,79.612,77.605,77.913,1101930,0
2017-08-01,78.251,78.857,76.481,77.585,1396338,0
2017-08-02,80.069,81.004,76.054,77.008,1591817,0
2017-08-03,76.531,77.366,75.09,75.498,1142709,0
2017-08-04,76.044,76.044,75.199,75.875,771975,0
2017-08-07,76.054,77.048,75.512,76.79,1491051,0
2017-08-08,76.819,77.132,75.845,76.511,1125515,0
2017-08-09,76.034,76.491,75.249,76.462,907717,0
2017-08-10,76.263,78.092,75.985,77.485,1485626,0
2017-08-11,76.929,77.267,76.73,76.8,680515,0
2017-08-14,77.227,77.868,76.67,76.75,808728,0
2017-08-15,77.167,77.306,76.69,76.69,472534,0
2017-08-16,76.69,77.495,76.621,76.69,589927,0
2017-08-17,76.75,76.849,74.971,75.09,748491,0
2017-08-18,74.92,75.29,74.57,74.95,990481,0
2017-08-21,75,75.19,74.33,75.09,509439,0
2017-08-22,75.18,76.04,74.9,76.02,1110548,0
2017-08-23,75.95,76.4,75.27,75.48,815049,0
2017-08-24,75.47,75.54,74.92,75.47,692620,0
2017-08-25,75.73,76,75.39,75.53,434203,0
2017-08-28,75.9,76.16,74.49,74.58,835974,0
2017-08-29,74.46,75.02,73.62,74.2,1078569,0
2017-08-30,74.57,75.01,73.97,74.05,535850,0
2017-08-31,74.2,75.02,73,74.63,1525081,0
2017-09-01,75.21,76.23,74.3,76.2,894315,0
2017-09-05,76.05,76.37,75.43,75.68,606272,0
2017-09-06,75.81,75.94,75.36,75.6,562626,0
2017-09-07,75.72,76.04,74.89,75.64,555271,0
2017-09-08,75.61,75.76,74.74,74.82,690547,0
2017-09-11,75.14,76.3,74.94,75.75,807448,0
2017-09-12,72.89,73.12,69.94,71.44,3223119,0
2017-09-13,72.12,73.03,71.58,72.29,1423374,0
2017-09-14,72.29,73,72.29,72.83,949870,0
2017-09-15,73.01,73.78,72.07,72.53,1728982,0
2017-09-18,72.77,73.35,72.66,72.84,871217,0
2017-09-19,72.75,72.9799,72.24,72.48,888745,0
2017-09-20,72.25,72.4123,71.35,71.47,1011601,0
2017-09-21,71.4,71.94,71.13,71.38,576229,0
2017-09-22,71.48,71.94,71.065,71.28,637717,0
2017-09-25,71.35,71.73,71.11,71.48,563252,0
2017-09-26,71.72,71.96,71.22,71.47,505553,0
2017-09-27,71.59,71.63,70.65,70.78,890860,0
2017-09-28,70.5,71.25,69.47,69.54,1108716,0
2017-09-29,69.55,69.72,69.02,69.46,1033457,0
2017-10-02,69.77,70.54,69.59,69.92,1062534,0
2017-10-03,70.19,70.35,69.22,69.32,1148195,0
2017-10-04,68.94,69.93,68.87,69.51,1074842,0
2017-10-05,69.61,69.9,69.53,69.8,688485,0
2017-10-06,69.68,69.72,68.33,68.72,1042279,0
2017-10-09,68.5,68.75,67.15,67.18,1134001,0
2017-10-10,67.46,67.93,67.33,67.84,1207977,0
2017-10-11,67.99,68.29,67.34,67.74,781842,0
2017-10-12,67.53,67.87,67.355,67.85,972475,0
2017-10-13,68.43,74.04,68,72.49,5702517,0
2017-10-16,72,72.5,70.11,70.78,2195256,0
2017-10-17,70.78,71.52,70.49,71.21,802174,0
2017-10-18,71.14,71.41,70.37,70.44,892907,0
2017-10-19,70.34,71.1,70.09,70.83,617391,0
2017-10-20,70.83,71.2201,70.33,71.17,701392,0
2017-10-23,70.88,71.54,70.82,71.12,586836,0
2017-10-24,71.17,71.2916,70.59,70.73,624881,0
2017-10-25,70.39,70.75,69.365,70.02,622033,0
2017-10-26,70.35,70.7,69.86,69.96,614291,0
2017-10-27,69.71,70,69.28,69.82,619128,0
2017-10-30,69.68,69.86,69.075,69.27,604331,0
2017-10-31,68.17,69.08,68.01,68.78,1532130,0
2017-11-01,70.48,71.75,69.24,69.56,1995329,0
2017-11-02,69.5,70.9,68.78,69.13,1985803,0
2017-11-03,69.23,69.41,67.16,67.86,1836026,0
2017-11-06,67.72,67.99,67.41,67.64,851872,0
2017-11-07,67.6,68.47,67.26,67.43,1261196,0
2017-11-08,67.5,68.0631,67.05,67.89,1110620,0
2017-11-09,67.72,68.34,67.46,67.6,1275882,0
2017-11-10,67.39,67.78,67.03,67.15,1019899,0
