Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,28.59,28.881,28.523,28.696,1069101,0
2005-02-28,28.764,28.968,28.147,28.628,770309,0
2005-03-01,28.628,28.832,28.407,28.648,558189,0
2005-03-02,28.648,28.784,28.417,28.571,604842,0
2005-03-03,28.745,29.005,28.571,28.813,933283,0
2005-03-04,28.89,29.187,28.677,29.11,419056,0
2005-03-07,29.11,29.158,28.89,29.11,904259,0
2005-03-08,29.11,29.485,29.11,29.361,495983,0
2005-03-09,29.418,29.533,28.822,28.822,1043389,0
2005-03-10,28.822,28.832,28.282,28.523,401016,0
2005-03-11,28.407,28.774,28.389,28.465,502409,0
2005-03-14,28.523,29.043,28.446,28.977,697529,0
2005-03-15,29.005,29.129,28.523,28.561,566064,0
2005-03-16,28.542,28.977,28.523,28.59,321808,0
2005-03-17,28.706,28.793,28.552,28.648,377588,0
2005-03-18,28.764,28.871,28.542,28.677,427972,0
2005-03-21,28.677,28.696,28.379,28.561,190971,0
2005-03-22,28.485,28.939,28.147,28.147,777772,0
2005-03-23,27.972,27.972,27.008,27.556,1165934,0
2005-03-24,27.633,27.643,27.276,27.382,812813,0
2005-03-28,27.382,27.595,27.286,27.402,393137,0
2005-03-29,27.402,27.643,27.181,27.181,503865,0
2005-03-30,27.228,27.507,27.115,27.382,579963,0
2005-03-31,27.556,27.788,27.536,27.701,578715,0
2005-04-01,27.895,28.06,27.681,27.963,416361,0
2005-04-04,28.137,28.166,27.895,28.108,462391,0
2005-04-05,28.06,28.456,27.972,28.379,583069,0
2005-04-06,28.379,28.397,28.04,28.147,499921,0
2005-04-07,28.147,28.475,28.108,28.407,597171,0
2005-04-08,28.407,28.407,28.001,28.079,419470,0
2005-04-11,28.03,28.04,27.788,27.788,670779,0
2005-04-12,27.739,27.817,27.527,27.681,614587,0
2005-04-13,27.604,27.71,27.343,27.363,447669,0
2005-04-14,27.489,27.749,27.44,27.556,704991,0
2005-04-15,27.507,27.643,27.162,27.191,561299,0
2005-04-18,27.392,27.904,27.296,27.633,656886,0
2005-04-19,27.663,28.021,27.469,27.866,693383,0
2005-04-20,27.914,27.933,27.353,27.353,381940,0
2005-04-21,27.479,27.788,27.334,27.681,484373,0
2005-04-22,27.575,27.778,27.421,27.681,468817,0
2005-04-25,27.798,28.089,27.788,28.079,433362,0
2005-04-26,28.108,28.456,28.011,28.176,555078,0
2005-04-27,28.215,28.215,27.71,27.904,701675,0
2005-04-28,27.826,27.826,27.469,27.536,488936,0
2005-04-29,27.536,27.798,27.44,27.798,428593,0
2005-05-02,27.749,28.186,27.749,28.166,386916,0
2005-05-03,28.089,28.832,28.079,28.658,1115547,0
2005-05-04,28.735,28.861,28.311,28.764,1095430,0
2005-05-05,28.764,29.09,28.696,28.764,1116377,0
2005-05-06,28.822,28.89,28.532,28.658,560882,0
2005-05-09,28.677,29.236,28.648,29.139,1254470,0
2005-05-10,29.11,29.293,29.052,29.275,782544,0
2005-05-11,29.226,29.495,29.005,29.466,845577,0
2005-05-12,29.466,29.466,28.871,28.939,848271,0
2005-05-13,28.9,28.958,28.301,28.542,546991,0
2005-05-16,28.456,28.542,28.215,28.523,746877,0
2005-05-17,28.446,28.677,28.379,28.648,825259,0
2005-05-18,28.677,29.081,28.658,28.977,592817,0
2005-05-19,28.919,28.987,28.716,28.852,397490,0
2005-05-20,28.871,28.871,28.571,28.61,368257,0
2005-05-23,28.706,29.09,28.628,29.043,768027,0
2005-05-24,28.919,29.332,28.919,29.255,816961,0
2005-05-25,29.265,29.351,29.072,29.139,552588,0
2005-05-26,29.236,29.437,29.226,29.371,616866,0
2005-05-27,29.371,30.016,29.371,29.842,887668,0
2005-05-31,29.909,30.731,29.909,30.653,2440726,0
2005-06-01,30.653,31.628,30.653,31.628,1505370,0
2005-06-02,31.503,32.052,31.493,32.052,1095019,0
2005-06-03,31.908,32.313,31.821,31.985,1016017,0
2005-06-06,31.985,32.091,31.569,31.772,559431,0
2005-06-07,31.821,32.167,31.676,31.782,877716,0
2005-06-08,31.782,31.908,31.686,31.782,553210,0
2005-06-09,31.879,31.879,31.377,31.84,697529,0
2005-06-10,32.052,32.196,31.772,32.138,619563,0
2005-06-13,32.091,32.737,32.014,32.698,585140,0
2005-06-14,32.64,32.737,32.486,32.62,616247,0
2005-06-15,32.718,32.747,32.437,32.63,422374,0
2005-06-16,32.573,32.929,32.554,32.929,343164,0
2005-06-17,32.795,32.795,32.265,32.495,1306311,0
2005-06-20,32.476,32.679,32.332,32.679,522523,0
2005-06-21,32.554,32.688,32.476,32.534,453891,0
2005-06-22,32.534,32.679,32.437,32.592,343372,0
2005-06-23,32.534,32.757,32.505,32.601,365557,0
2005-06-24,32.573,32.949,32.544,32.669,892024,0
2005-06-27,32.573,32.785,32.418,32.718,439170,0
2005-06-28,32.747,33.084,32.747,33.075,623503,0
2005-06-29,33.123,33.19,32.795,32.89,705820,0
2005-06-30,32.91,32.958,32.679,32.795,654192,0
2005-07-01,32.805,33.133,32.805,33.094,412417,0
2005-07-05,33.228,33.595,33.228,33.527,391062,0
2005-07-06,33.663,33.711,33.238,33.276,372608,0
2005-07-07,32.939,33.517,32.939,33.509,434607,0
2005-07-08,33.509,33.991,33.509,33.962,378830,0
2005-07-11,33.962,34.078,33.876,34.068,390856,0
2005-07-12,34.068,34.232,34.01,34.126,409933,0
2005-07-13,34.145,34.223,33.711,33.77,440828,0
2005-07-14,34.126,34.434,33.595,33.75,570838,0
2005-07-15,33.77,34.001,33.643,33.857,401224,0
2005-07-18,33.779,33.866,33.441,33.537,275153,0
2005-07-19,33.643,33.663,33.402,33.566,452649,0
2005-07-20,33.595,33.711,33.363,33.575,525634,0
2005-07-21,33.604,33.604,33.055,33.373,423822,0
2005-07-22,33.441,34.376,33.441,34.376,564822,0
2005-07-25,34.213,34.511,34.155,34.395,356851,0
2005-07-26,34.637,34.722,34.242,34.434,341297,0
2005-07-27,34.337,34.849,34.318,34.839,453264,0
2005-07-28,34.985,35.013,34.434,34.521,789383,0
2005-07-29,34.637,34.868,34.165,34.261,509668,0
2005-08-01,34.337,34.511,34.184,34.252,292987,0
2005-08-02,34.242,34.897,34.242,34.868,389819,0
2005-08-03,34.868,35.157,34.618,34.742,331346,0
2005-08-04,34.627,34.819,34.434,34.473,447256,0
2005-08-05,34.521,34.521,33.314,33.692,592612,0
2005-08-08,33.76,33.914,33.421,33.47,720959,0
2005-08-09,33.517,33.663,33.19,33.353,901563,0
2005-08-10,33.267,33.509,33.055,33.257,604013,0
2005-08-11,33.324,33.789,33.305,33.779,539111,0
2005-08-12,33.76,33.847,33.499,33.731,590330,0
2005-08-15,33.643,34.068,33.643,33.962,566483,0
2005-08-16,33.886,34.126,33.643,33.682,666632,0
2005-08-17,33.566,33.711,33.123,33.199,582860,0
2005-08-18,33.084,33.373,32.815,33.276,747498,0
2005-08-19,33.566,34.059,33.431,33.981,593230,0
2005-08-22,34.01,34.261,33.914,34.194,614792,0
2005-08-23,34.291,34.742,34.291,34.598,810120,0
2005-08-24,34.704,35.274,34.647,34.985,641751,0
2005-08-25,34.936,35.109,34.839,35.023,419884,0
2005-08-26,35.023,35.09,34.704,34.732,313307,0
2005-08-29,34.732,35.351,34.722,35.351,505728,0
2005-08-30,35.4,35.736,35.254,35.707,549064,0
2005-08-31,35.746,36.375,35.717,36.365,655644,0
2005-09-01,36.462,36.911,36.462,36.737,583485,0
2005-09-02,36.727,36.93,36.289,36.491,388679,0
2005-09-06,36.786,37.55,36.786,37.521,765018,0
2005-09-07,37.56,38.198,37.288,37.608,593127,0
2005-09-08,37.617,37.743,37.327,37.337,528955,0
2005-09-09,37.405,37.656,37.298,37.463,565963,0
2005-09-12,37.502,37.666,37.308,37.356,439375,0
2005-09-13,37.327,37.531,36.891,36.94,549996,0
2005-09-14,37.084,37.23,36.891,36.93,584418,0
2005-09-15,36.786,36.988,36.578,36.652,807840,0
2005-09-16,36.652,37.23,36.568,37.123,689339,0
2005-09-19,37.298,37.83,37.269,37.705,451404,0
2005-09-20,37.617,38.149,37.327,37.763,834693,0
2005-09-21,37.714,38.487,37.521,37.734,574151,0
2005-09-22,37.734,37.763,36.949,37.317,321599,0
2005-09-23,37.337,37.337,36.901,36.979,374994,0
2005-09-26,36.979,36.997,36.615,36.891,806281,0
2005-09-27,36.901,36.94,36.66,36.766,405058,0
2005-09-28,36.843,37.781,36.737,37.763,572913,0
2005-09-29,37.666,37.801,36.605,37.541,892439,0
2005-09-30,37.511,38.043,37.463,37.675,843189,0
2005-10-03,37.714,38.381,37.714,37.956,605879,0
2005-10-04,38.708,39.721,37.839,37.849,910167,0
2005-10-05,37.617,37.617,35.94,35.95,805559,0
2005-10-06,36.279,37.482,35.494,36.587,4649944,0
2005-10-07,36.949,37.617,36.814,37.443,1786534,0
2005-10-10,37.521,37.521,36.346,36.385,848479,0
2005-10-11,36.511,36.891,36.211,36.385,668083,0
2005-10-12,36.462,36.605,35.332,35.513,635219,0
2005-10-13,35.303,35.303,33.285,34.366,1420872,0
2005-10-14,34.366,35.215,33.76,35.186,575501,0
2005-10-17,36.94,36.94,35.456,35.542,876988,0
2005-10-18,35.572,35.756,34.829,34.849,491421,0
2005-10-19,34.722,35.177,33.77,35.128,503239,0
2005-10-20,36.511,36.795,34.281,34.704,969259,0
2005-10-21,34.965,35.659,34.722,35.138,784618,0
2005-10-24,35.303,36.018,35.138,35.999,672022,0
2005-10-25,35.979,36.521,35.736,36.472,553419,0
2005-10-26,36.328,36.623,35.775,35.979,409621,0
2005-10-27,35.901,36.269,35.322,35.494,612929,0
2005-10-28,35.727,37.046,35.523,36.979,700847,0
2005-10-31,37.065,37.734,36.814,37.279,736925,0
2005-11-01,37.23,37.55,36.949,36.959,976620,0
2005-11-02,36.862,37.492,36.795,37.453,559224,0
2005-11-03,37.443,37.598,36.568,37.375,708829,0
2005-11-04,37.327,37.473,36.595,36.872,346170,0
2005-11-07,36.872,37.162,36.26,36.539,394171,0
2005-11-08,36.172,36.652,35.853,36.047,724379,0
2005-11-09,35.688,36.356,35.513,35.64,1733245,0
2005-11-10,35.552,35.756,34.8,35.39,756935,0
2005-11-11,35.322,35.717,34.868,35.332,523353,0
2005-11-14,35.4,35.989,35.254,35.872,523768,0
2005-11-15,35.591,35.999,35.303,35.351,493909,0
2005-11-16,35.419,35.669,35.206,35.659,470479,0
2005-11-17,35.901,36.308,35.447,35.688,588255,0
2005-11-18,35.834,35.96,35.447,35.911,737234,0
2005-11-21,35.96,36.453,35.649,36.453,788867,0
2005-11-22,36.472,36.708,36.182,36.68,616765,0
2005-11-23,36.633,36.959,36.375,36.823,411802,0
2005-11-25,36.93,37.279,36.823,37.279,204136,0
2005-11-28,37.23,37.23,36.531,36.539,617383,0
2005-11-29,36.549,36.92,36.279,36.346,630242,0
2005-11-30,36.531,36.737,36.038,36.067,844436,0
2005-12-01,36.153,36.862,36.067,36.852,888705,0
2005-12-02,36.901,36.901,36.221,36.718,713391,0
2005-12-05,36.652,37.026,36.25,36.298,846300,0
2005-12-06,36.433,36.595,35.979,36.095,928100,0
2005-12-07,36.182,36.501,35.727,36.018,623609,0
2005-12-08,36.038,36.269,35.707,36.231,651185,0
2005-12-09,36.404,36.443,35.756,35.94,657511,0
2005-12-12,36.211,36.531,36.057,36.462,850035,0
2005-12-13,36.568,36.997,36.462,36.843,734333,0
2005-12-14,37.075,38.111,37.065,37.907,1197658,0
2005-12-15,37.917,37.985,37.317,37.666,515679,0
2005-12-16,38.005,38.043,35.688,35.785,3720801,0
2005-12-19,35.795,35.882,35.235,35.591,1223367,0
2005-12-20,35.562,36.133,35.504,36.067,1158467,0
2005-12-21,36.095,36.298,35.824,35.999,681978,0
2005-12-22,35.999,36.26,35.814,36.008,601731,0
2005-12-23,36.076,36.231,35.921,36.076,521281,0
2005-12-27,35.96,35.96,35.303,35.39,483024,0
2005-12-28,35.533,35.707,35.147,35.332,544402,0
2005-12-29,35.756,35.921,35.215,35.293,367633,0
2005-12-30,35.062,35.523,34.732,35.39,518376,0
2006-01-03,35.513,36.433,35.484,36.298,557048,0
2006-01-04,36.163,36.881,36.047,36.747,837178,0
2006-01-05,36.843,36.949,36.328,36.699,741384,0
2006-01-06,36.988,37.172,36.633,37.172,770825,0
2006-01-09,37.327,37.57,36.795,36.988,976620,0
2006-01-10,36.891,37.531,36.766,37.502,523664,0
2006-01-11,37.443,37.636,37.201,37.588,654192,0
2006-01-12,37.463,37.521,36.823,36.872,605776,0
2006-01-13,36.814,37.249,36.804,37.065,333731,0
2006-01-17,36.997,37.375,36.94,37.356,488936,0
2006-01-18,36.891,37.269,36.652,36.843,674823,0
2006-01-19,36.94,36.94,36.539,36.795,738274,0
2006-01-20,36.843,37.259,36.843,36.94,615627,0
2006-01-23,37.084,37.104,36.462,36.587,495983,0
2006-01-24,36.521,36.786,36.269,36.737,532579,0
2006-01-25,36.727,36.727,36.221,36.472,749467,0
2006-01-26,36.472,36.472,34.55,34.917,1920483,0
2006-01-27,34.965,35.707,34.781,35.429,1187394,0
2006-01-30,35.419,35.63,35.109,35.4,856773,0
2006-01-31,35.4,35.736,35.245,35.591,1272925,0
2006-02-01,35.572,35.872,35.196,35.235,677623,0
2006-02-02,35.215,35.361,34.868,35.177,714946,0
2006-02-03,35.013,35.264,34.985,35.147,496708,0
2006-02-06,35.109,35.447,35.013,35.033,830648,0
2006-02-07,35.08,35.08,34.559,34.589,728113,0
2006-02-08,34.819,34.819,34.039,34.078,1250638,0
2006-02-09,34.02,34.415,33.789,33.789,715257,0
2006-02-10,33.74,33.933,33.431,33.509,676997,0
2006-02-13,33.411,33.789,33.295,33.692,568865,0
2006-02-14,33.489,33.517,32.843,33.055,953501,0
2006-02-15,33.007,33.45,32.968,33.065,701157,0
2006-02-16,33.046,33.614,33.017,33.614,701777,0
2006-02-17,33.614,34.126,33.517,33.838,582965,0
2006-02-21,33.847,34.223,33.779,33.886,389715,0
2006-02-22,33.799,34.155,33.76,34.145,638431,0
2006-02-23,34.049,34.386,33.779,33.991,459177,0
2006-02-24,34.184,34.676,34.116,34.434,684882,0
2006-02-27,34.868,35.264,34.771,34.868,1510239,0
2006-02-28,34.839,35.09,34.666,35.072,1192575,0
2006-03-01,35.225,35.225,34.81,35.023,946657,0
2006-03-02,35.062,35.979,35.062,35.64,1411646,0
2006-03-03,35.591,35.775,35.361,35.429,518065,0
2006-03-06,35.429,35.727,35.215,35.313,743040,0
2006-03-07,35.225,35.351,35.062,35.215,1190918,0
2006-03-08,35.118,35.293,33.972,34.849,1544865,0
2006-03-09,34.946,35.118,34.771,34.819,580997,0
2006-03-10,34.81,35.206,34.608,34.946,480846,0
2006-03-13,34.917,35.196,34.829,34.887,645689,0
2006-03-14,34.781,35.371,34.742,35.332,574567,0
2006-03-15,35.206,35.351,35.013,35.235,519104,0
2006-03-16,35.196,36.25,35.157,36.172,719405,0
2006-03-17,36.443,36.531,36.26,36.433,1216009,0
2006-03-20,36.365,36.414,35.775,35.96,718779,0
2006-03-21,35.97,35.97,35.157,35.274,782026,0
2006-03-22,35.39,35.429,34.965,35.245,634390,0
2006-03-23,35.167,35.293,34.907,34.926,692551,0
2006-03-24,34.936,35.245,34.686,35.043,462907,0
2006-03-27,34.994,35.186,34.819,34.994,374269,0
2006-03-28,34.858,35.225,34.704,35.099,1088075,0
2006-03-29,35.274,35.775,35.118,35.552,660929,0
2006-03-30,35.581,35.61,35.245,35.332,297341,0
2006-03-31,35.332,35.466,34.839,35.215,789280,0
2006-04-03,35.147,35.688,35.004,35.303,792183,0
2006-04-04,35.186,35.186,34.713,34.994,814887,0
2006-04-05,34.985,35.447,34.752,35.206,529884,0
2006-04-06,35.245,35.523,35.157,35.4,542018,0
2006-04-07,35.38,35.419,34.819,34.878,526876,0
2006-04-10,34.839,35.109,34.761,34.878,565753,0
2006-04-11,34.79,34.858,34.068,34.184,1075632,0
2006-04-12,34.106,34.309,33.77,33.876,570734,0
2006-04-13,33.818,33.952,33.702,33.76,735474,0
2006-04-17,33.711,34.001,33.682,33.924,399462,0
2006-04-18,33.904,34.579,33.886,34.55,936187,0
2006-04-19,34.589,35.043,34.589,34.994,496708,0
2006-04-20,34.985,35.186,34.627,34.936,434504,0
2006-04-21,35.177,35.419,35.023,35.361,612515,0
2006-04-24,35.361,35.581,35.206,35.447,1052096,0
2006-04-25,35.438,35.466,34.955,34.965,1002542,0
2006-04-26,34.994,35.128,34.569,34.819,935980,0
2006-04-27,34.676,35.128,33.943,34.483,665283,0
2006-04-28,34.434,34.887,34.116,34.252,690473,0
2006-05-01,34.252,34.579,34.106,34.281,711729,0
2006-05-02,34.223,34.366,34.01,34.145,715672,0
2006-05-03,33.914,34.039,33.614,33.914,826918,0
2006-05-04,33.876,34.242,33.838,33.857,407447,0
2006-05-05,33.914,34.174,33.876,34.145,513401,0
2006-05-08,34.145,34.347,33.828,34.145,486028,0
2006-05-09,34.078,34.213,33.876,34.078,476805,0
2006-05-10,34.126,34.337,33.77,33.876,616350,0
2006-05-11,33.779,33.924,33.624,33.76,788760,0
2006-05-12,33.721,33.914,33.373,33.46,960760,0
2006-05-15,33.084,33.604,32.919,33.324,596857,0
2006-05-16,33.431,33.634,33.133,33.19,668705,0
2006-05-17,32.997,33.392,32.476,32.601,759006,0
2006-05-18,32.63,32.718,31.86,31.985,810946,0
2006-05-19,32.109,32.293,31.512,32.052,785134,0
2006-05-22,31.734,32.167,31.347,31.821,1108912,0
2006-05-23,31.927,32.119,31.435,31.493,1084652,0
2006-05-24,31.493,31.714,31.059,31.618,977348,0
2006-05-25,31.772,32.255,31.637,32.129,423822,0
2006-05-26,32.216,32.216,31.946,31.995,421442,0
2006-05-30,32.408,33.046,32.177,32.235,1099583,0
2006-05-31,32.167,32.737,32.167,32.457,741384,0
2006-06-01,32.457,33.075,32.109,33.065,1054378,0
2006-06-02,33.373,33.46,32.9,33.276,500544,0
2006-06-05,33.133,33.546,33.055,33.181,1160127,0
2006-06-06,33.162,33.267,32.187,32.418,729355,0
2006-06-07,32.408,32.815,32.052,32.109,526672,0
2006-06-08,32.062,32.293,31.561,32.216,582653,0
2006-06-09,32.265,32.38,31.831,32.081,494840,0
2006-06-12,32.004,32.187,31.714,31.772,537455,0
2006-06-13,31.696,31.899,30.789,31.079,881967,0
2006-06-14,31.079,31.28,30.722,31.223,633353,0
2006-06-15,31.406,31.936,31.165,31.908,662174,0
2006-06-16,32.216,32.255,31.512,31.927,662278,0
2006-06-19,31.889,31.927,30.934,30.991,578715,0
2006-06-20,30.972,31.127,30.47,30.848,737756,0
2006-06-21,30.915,31.464,30.857,31.001,622986,0
2006-06-22,30.886,30.982,30.47,30.644,960140,0
2006-06-23,30.741,32.399,30.741,32.042,1666477,0
2006-06-26,32.042,32.119,31.599,31.86,584004,0
2006-06-27,32.235,32.659,32.119,32.505,1010728,0
2006-06-28,32.65,32.698,32.138,32.225,659062,0
2006-06-29,32.418,32.437,31.831,32.313,958893,0
2006-06-30,32.408,32.495,32.014,32.313,954017,0
2006-07-03,32.476,32.544,32.158,32.524,124512,0
2006-07-05,32.495,32.505,32.071,32.362,860610,0
2006-07-06,32.323,32.601,32.235,32.457,855841,0
2006-07-07,32.554,32.757,32.119,32.245,482402,0
2006-07-10,32.399,33.007,32.362,32.757,701362,0
2006-07-11,32.757,33.143,32.757,33.104,779224,0
2006-07-12,32.968,33.238,32.834,32.949,760253,0
2006-07-13,32.919,33.181,32.718,32.843,1054067,0
2006-07-14,32.843,33.075,32.447,32.544,985952,0
2006-07-17,32.447,32.505,31.704,31.821,886839,0
2006-07-18,31.772,31.899,31.396,31.618,697217,0
2006-07-19,31.569,32.766,31.503,32.727,1102588,0
2006-07-20,32.698,33.075,32.225,32.265,804210,0
2006-07-21,32.206,32.505,32.177,32.362,874397,0
2006-07-24,32.447,33.007,32.418,32.929,477838,0
2006-07-25,32.987,33.876,32.958,33.76,1329948,0
2006-07-26,33.546,34.194,33.546,34.165,1581257,0
2006-07-27,34.357,35.004,34.039,34.376,1400966,0
2006-07-28,34.473,34.858,34.386,34.627,723654,0
2006-07-31,34.53,34.858,34.53,34.732,921155,0
2006-08-01,34.704,34.839,34.521,34.722,671612,0
2006-08-02,34.771,34.975,34.366,34.493,824740,0
2006-08-03,34.271,34.559,34.039,34.059,627753,0
2006-08-04,34.261,34.424,34.001,34.415,592713,0
2006-08-07,34.318,34.434,34.02,34.116,537558,0
2006-08-08,34.078,34.483,33.952,34.434,1013115,0
2006-08-09,34.415,34.946,34.299,34.55,772796,0
2006-08-10,34.434,34.559,33.972,34.55,648074,0
2006-08-11,34.444,34.511,34.039,34.165,652842,0
2006-08-14,34.184,34.299,33.838,34.02,661137,0
2006-08-15,34.704,34.732,34.106,34.695,762427,0
2006-08-16,34.887,35.284,34.704,34.81,771966,0
2006-08-17,34.666,34.81,34.088,34.213,422789,0
2006-08-18,34.203,34.483,34.184,34.405,253277,0
2006-08-21,34.347,34.53,34.174,34.232,387538,0
2006-08-22,34.184,34.376,34.02,34.337,601421,0
2006-08-23,34.327,34.424,33.614,33.789,531646,0
2006-08-24,33.857,34.059,33.624,34.01,433570,0
2006-08-25,34.01,34.395,33.886,34.184,385674,0
2006-08-28,34.145,34.53,33.895,34.444,500335,0
2006-08-29,34.637,34.713,34.213,34.695,1002018,0
2006-08-30,34.752,34.965,34.444,34.887,1054898,0
2006-08-31,34.946,35.601,34.946,35.552,1144992,0
2006-09-01,35.552,35.979,35.361,35.572,1098022,0
2006-09-05,35.601,36.104,35.4,36.008,1596910,0
2006-09-06,35.814,36.153,35.341,35.513,1566533,0
2006-09-07,35.4,35.736,35.08,35.215,1122702,0
2006-09-08,35.147,35.351,34.752,34.8,1068895,0
2006-09-11,34.676,34.907,34.078,34.327,999325,0
2006-09-12,34.337,34.704,34.337,34.501,431806,0
2006-09-13,34.424,34.878,34.424,34.742,406717,0
2006-09-14,34.732,35.167,34.327,34.444,876266,0
2006-09-15,34.579,34.618,34.184,34.291,714946,0
2006-09-18,34.242,34.434,34.097,34.213,1250218,0
2006-09-19,34.261,34.493,33.75,33.962,1009797,0
2006-09-20,33.933,34.039,33.585,33.653,911717,0
2006-09-21,33.77,34.068,33.479,33.972,1011768,0
2006-09-22,33.914,34.01,33.373,33.45,515060,0
2006-09-25,33.373,33.421,32.91,33.314,867557,0
2006-09-26,33.247,33.634,33.247,33.624,627442,0
2006-09-27,33.556,34.174,33.382,34.126,872843,0
2006-09-28,34.194,34.318,33.702,33.799,447357,0
2006-09-29,33.924,33.972,33.585,33.74,498469,0
2006-10-02,33.682,34.395,33.595,34.386,920742,0
2006-10-03,34.242,34.299,33.972,34.106,809705,0
2006-10-04,34.03,34.704,33.914,34.704,1122181,0
2006-10-05,34.704,35.245,34.666,35.245,1320718,0
2006-10-06,35.147,35.235,34.647,34.829,503239,0
2006-10-09,34.722,34.955,34.579,34.917,361309,0
2006-10-10,34.946,35.215,34.81,34.975,576225,0
2006-10-11,34.878,35.303,34.878,35.118,468611,0
2006-10-12,35.215,35.215,34.926,35.206,364833,0
2006-10-13,34.868,35.332,34.868,35.186,451817,0
2006-10-16,35.09,35.931,35.09,35.795,752576,0
2006-10-17,35.795,36.298,35.736,35.785,693897,0
2006-10-18,35.834,36.008,35.572,35.63,674512,0
2006-10-19,35.552,35.95,35.552,35.94,796332,0
2006-10-20,35.921,36.453,35.746,36.404,504380,0
2006-10-23,36.221,36.776,36.172,36.766,692242,0
2006-10-24,36.652,37.541,36.559,37.414,3123529,0
2006-10-25,37.405,38.651,37.239,38.583,1989429,0
2006-10-26,38.101,40.849,37.81,40.173,3077603,0
2006-10-27,40.029,40.144,39.353,39.469,1532424,0
2006-10-30,39.198,39.198,38.708,38.891,943860,0
2006-10-31,38.891,39.159,38.641,39.082,541289,0
2006-11-01,39.217,39.217,38.641,39.024,633457,0
2006-11-02,38.737,39.42,38.737,39.381,522732,0
2006-11-03,39.498,40.125,38.918,39.169,662380,0
2006-11-06,39.227,39.537,38.967,39.401,443108,0
2006-11-07,39.344,39.643,39.208,39.314,352286,0
2006-11-08,39.016,40.125,38.852,39.894,579650,0
2006-11-09,39.99,40.183,39.73,39.855,585767,0
2006-11-10,39.855,39.961,39.575,39.806,246437,0
2006-11-13,39.961,40.096,39.702,40.029,379244,0
2006-11-14,40.086,40.453,39.98,40.386,423822,0
2006-11-15,40.444,41.012,40.396,40.936,1071071,0
2006-11-16,41.031,41.224,40.8,40.936,1228243,0
2006-11-17,40.907,40.907,40.029,40.8,587424,0
2006-11-20,40.754,41.157,40.647,40.907,541395,0
2006-11-21,41.06,41.06,40.647,40.936,994973,0
2006-11-22,40.849,41.437,40.754,41.417,573841,0
2006-11-24,41.292,41.794,41.292,41.774,280339,0
2006-11-27,41.592,41.716,40.916,41.05,556631,0
2006-11-28,40.993,41.668,40.916,41.64,738790,0
2006-11-29,41.765,42.903,41.765,42.874,924681,0
2006-11-30,42.729,42.778,41.726,41.842,2242291,0
2006-12-01,41.794,42.161,41.38,42.102,1732727,0
2006-12-04,42.102,42.334,41.573,41.755,1218601,0
2006-12-05,41.852,42.266,41.668,42.247,842361,0
2006-12-06,42.247,42.44,42.026,42.247,919187,0
2006-12-07,42.247,42.343,41.862,41.909,907783,0
2006-12-08,41.852,42.296,41.794,42.151,450366,0
2006-12-11,42.055,42.161,41.938,42.036,356540,0
2006-12-12,42.074,42.19,41.736,41.909,328651,0
2006-12-13,42.102,42.325,41.968,42.112,326578,0
2006-12-14,42.266,42.537,42.151,42.479,328651,0
2006-12-15,42.498,42.508,42.074,42.132,617383,0
2006-12-18,42.055,42.102,40.81,41.041,1092117,0
2006-12-19,40.993,41.534,40.676,41.408,335182,0
2006-12-20,41.36,41.456,40.926,40.993,430562,0
2006-12-21,40.974,41.234,40.28,40.754,563785,0
2006-12-22,40.772,40.897,40.3,40.492,297859,0
2006-12-26,40.492,40.628,40.105,40.521,207037,0
2006-12-27,40.666,40.916,40.376,40.916,260952,0
2006-12-28,40.772,40.916,40.386,40.744,390546,0
2006-12-29,40.666,40.839,40.115,40.27,251313,0
2007-01-03,40.086,40.511,38.698,38.967,1354726,0
2007-01-04,38.872,39.006,38.159,38.794,915453,0
2007-01-05,38.024,38.862,37.927,38.265,956198,0
2007-01-08,38.4,39.082,37.868,39.082,1361670,0
2007-01-09,38.872,39.305,38.67,39.092,637812,0
2007-01-10,38.977,39.256,38.794,39.256,331140,0
2007-01-11,39.295,40.134,39.237,39.798,897412,0
2007-01-12,39.672,40.462,39.672,40.366,692551,0
2007-01-16,40.453,40.82,40.076,40.29,766264,0
2007-01-17,40.27,40.715,40.154,40.637,820590,0
2007-01-18,40.598,40.878,40.319,40.425,655226,0
2007-01-19,40.482,40.984,40.347,40.82,594889,0
2007-01-22,40.829,41.195,40.686,40.81,615417,0
2007-01-23,40.724,41.612,40.724,41.408,788244,0
2007-01-24,41.408,41.736,40.791,41.64,382042,0
2007-01-25,41.592,42.141,41.234,41.823,996114,0
2007-01-26,41.862,41.968,41.417,41.755,745529,0
2007-01-29,41.706,41.765,41.041,41.147,1376914,0
2007-01-30,41.302,41.813,41.195,41.803,606396,0
2007-01-31,41.823,41.987,41.312,41.716,658753,0
2007-02-01,41.659,42.006,41.514,41.774,588357,0
2007-02-02,41.774,42.006,41.544,41.958,390441,0
2007-02-05,41.89,42.161,41.687,42.093,1171530,0
2007-02-06,42.112,42.382,41.968,42.276,490903,0
2007-02-07,42.093,42.392,41.872,42.055,442692,0
2007-02-08,41.938,42.586,41.89,42.576,616041,0
2007-02-09,42.634,42.971,42.586,42.69,653048,0
2007-02-12,42.672,42.672,41.408,42.363,1539550,0
2007-02-13,42.44,42.729,42.016,42.286,627429,0
2007-02-14,42.46,42.768,42.18,42.266,936303,0
2007-02-15,42.17,42.237,41.745,41.88,1154945,0
2007-02-16,41.765,41.9,41.514,41.774,439998,0
2007-02-20,41.602,42.045,41.485,42.006,394381,0
2007-02-21,41.852,42.276,41.852,42.093,424758,0
2007-02-22,42.151,42.576,41.909,42.528,817480,0
2007-02-23,42.363,42.672,42.161,42.19,812192,0
2007-02-26,42.19,42.893,42.19,42.237,997381,0
2007-02-27,40.656,42.093,40.608,40.849,986576,0
2007-02-28,40.897,41.612,40.511,41.195,835310,0
2007-03-01,40.734,41.495,40.472,41.185,797712,0
2007-03-02,41.089,41.089,40.434,40.54,669744,0
2007-03-05,40.115,40.54,39.73,39.73,854077,0
2007-03-06,39.941,40.53,39.865,40.319,703436,0
2007-03-07,40.173,40.829,40.173,40.29,669121,0
2007-03-08,40.724,41.582,40.608,41.534,1079986,0
2007-03-09,41.784,42.788,41.659,42.122,1517703,0
2007-03-12,42.016,42.634,41.794,42.315,557462,0
2007-03-13,42.218,42.749,41.774,41.823,893993,0
2007-03-14,41.958,42.132,40.878,41.398,1546835,0
2007-03-15,41.427,42.739,41.37,42.7,1410812,0
2007-03-16,42.615,43.02,42.382,42.508,797572,0
2007-03-19,42.682,43.656,42.596,43.569,754960,0
2007-03-20,44.36,44.947,43.898,44.888,1254676,0
2007-03-21,45.014,45.516,44.639,45.333,815093,0
2007-03-22,45.555,46.01,45.458,45.885,752474,0
2007-03-23,45.885,45.934,45.468,45.769,651185,0
2007-03-26,45.769,46.039,45.458,46.039,590638,0
2007-03-27,45.778,45.895,45.12,45.516,1250638,0
2007-03-28,45.4,45.895,45.352,45.439,901921,0
2007-03-29,45.033,48.71,44.937,46.897,3197036,0
2007-03-30,46.771,47.031,46.107,46.608,1795035,0
2007-04-02,46.868,47.282,46.608,46.752,1689803,0
2007-04-03,46.396,46.781,46.26,46.742,874707,0
2007-04-04,46.925,47.186,46.589,47.186,635632,0
2007-04-05,46.917,47.551,46.829,47.387,1008036,0
2007-04-09,47.358,48.005,47.195,47.263,1079366,0
2007-04-10,47.272,47.946,47.176,47.774,885700,0
2007-04-11,47.869,48.506,47.638,48.111,937332,0
2007-04-12,47.841,48.17,47.426,48.072,771966,0
2007-04-13,48.053,48.276,47.878,48.092,404023,0
2007-04-16,48.42,48.807,48.353,48.555,611390,0
2007-04-17,48.545,48.817,48.237,48.584,752269,0
2007-04-18,48.305,48.681,48.053,48.516,543753,0
2007-04-19,49.231,49.231,47.859,48.189,514021,0
2007-04-20,48.439,48.526,48.005,48.286,614067,0
2007-04-23,48.788,49.079,48.179,48.652,660342,0
2007-04-24,48.506,49.231,48.266,49.231,812710,0
2007-04-25,49.259,50.042,49.241,49.741,661152,0
2007-04-26,49.433,51.498,49.376,50.879,1577438,0
2007-04-27,50.879,51.16,50.455,50.947,1046662,0
2007-04-30,50.947,51.112,50.071,50.168,1375047,0
2007-05-01,50.253,50.493,49.732,50.397,1220435,0
2007-05-02,49.578,50.3,49.578,49.925,827538,0
2007-05-03,49.906,50.168,49.548,49.818,727734,0
2007-05-04,50.619,50.619,49.597,50.329,816921,0
2007-05-07,50.473,50.667,50.235,50.416,371574,0
2007-05-08,50.177,50.58,49.694,50.502,549497,0
2007-05-09,50.012,50.531,49.847,50.281,766095,0
2007-05-10,50.042,50.139,49.443,49.539,1092386,0
2007-05-11,49.636,50.042,49.395,49.915,462425,0
2007-05-14,49.771,50.473,49.607,49.915,550619,0
2007-05-15,50.071,50.898,49.732,49.847,924058,0
2007-05-16,49.983,50.09,49.462,49.847,461875,0
2007-05-17,49.665,49.847,49.259,49.655,816632,0
2007-05-18,49.732,49.983,49.597,49.828,462184,0
2007-05-21,48.972,50.879,48.972,50.281,1094075,0
2007-05-22,50.253,50.599,50.109,50.263,849622,0
2007-05-23,50.243,50.541,49.704,49.79,390753,0
2007-05-24,49.568,50.003,48.468,48.506,548546,0
2007-05-25,48.759,49.001,48.296,48.603,452852,0
2007-05-29,48.72,48.885,47.985,48.759,613299,0
2007-05-30,48.381,49.886,48.315,49.876,1634962,0
2007-05-31,50.129,50.435,49.896,50.177,1042353,0
2007-06-01,50.706,51.005,50.272,50.687,887875,0
2007-06-04,50.638,51.641,50.638,51.612,704370,0
2007-06-05,51.583,51.795,51.102,51.411,765333,0
2007-06-06,51.315,51.353,50.473,50.502,846401,0
2007-06-07,50.387,50.658,48.904,49.04,980248,0
2007-06-08,49.212,49.636,48.759,49.51,763260,0
2007-06-11,49.298,49.896,49.098,49.79,620288,0
2007-06-12,49.405,49.993,49.089,49.185,785445,0
2007-06-13,49.433,49.694,49.098,49.548,579129,0
2007-06-14,49.519,50.387,49.318,50.148,599053,0
2007-06-15,49.915,50.908,49.915,50.416,591258,0
2007-06-18,50.541,50.59,49.915,50.215,460317,0
2007-06-19,50.158,50.177,49.655,49.828,840703,0
2007-06-20,49.78,50.206,48.691,48.73,604983,0
2007-06-21,48.545,49.269,48.15,49.155,666214,0
2007-06-22,49.059,49.059,47.764,48.141,787727,0
2007-06-25,48.141,48.468,47.368,47.628,779327,0
2007-06-26,47.869,47.946,47.012,47.108,582653,0
2007-06-27,46.8,47.754,46.406,47.657,595800,0
2007-06-28,47.869,48.594,47.715,47.966,972684,0
2007-06-29,48.247,48.603,47.455,47.802,621534,0
2007-07-02,48.41,49.165,48.063,48.972,924968,0
2007-07-03,49.185,49.269,48.72,49.212,259295,0
2007-07-05,49.415,49.578,48.7,49.366,546265,0
2007-07-06,49.519,49.655,48.535,48.661,536828,0
2007-07-09,48.71,49.03,48.208,48.642,652325,0
2007-07-10,48.42,49.529,48.199,48.208,1342702,0
2007-07-11,48.101,48.797,47.995,48.759,695143,0
2007-07-12,49.021,49.741,49.021,49.675,543777,0
2007-07-13,49.665,50.291,49.539,50.243,284104,0
2007-07-16,50.012,50.139,49.079,49.175,455445,0
2007-07-17,49.366,49.935,49.366,49.51,468611,0
2007-07-18,49.366,49.915,49.279,49.81,637812,0
2007-07-19,50.071,51.112,49.944,50.842,735474,0
2007-07-20,50.842,51.479,50.473,50.483,554714,0
2007-07-23,50.803,51.083,50.397,50.397,359858,0
2007-07-24,49.867,50.071,47.821,48.072,1122090,0
2007-07-25,48.468,48.904,47.387,48.315,1084797,0
2007-07-26,47.715,48.072,45.062,46.02,1999210,0
2007-07-27,45.963,46.049,44.678,44.859,1570396,0
2007-07-30,44.822,46.473,44.668,46.117,1394742,0
2007-07-31,46.492,47.137,45.439,45.439,1854408,0
2007-08-01,45.575,47.059,45.516,47.049,2075996,0
2007-08-02,47.571,48.266,47.224,48.053,1429371,0
2007-08-03,48.807,48.807,46.829,46.858,1318336,0
2007-08-06,46.925,47.58,45.313,47.58,1571303,0
2007-08-07,48.189,49.587,47.263,49.308,1426779,0
2007-08-08,50.129,51.95,49.694,50.927,2673370,0
2007-08-09,49.646,52.492,49.337,50.358,2969156,0
2007-08-10,49.288,51.315,49.203,50.225,2168888,0
2007-08-13,50.061,50.628,48.439,48.72,1152663,0
2007-08-14,49.269,49.684,48.121,48.199,591776,0
2007-08-15,48.005,48.739,46.829,46.878,988648,0
2007-08-16,46.781,46.781,42.99,45.749,2269869,0
2007-08-17,47.475,47.966,45.506,46.117,1632366,0
2007-08-20,46.068,46.858,45.876,46.589,1346638,0
2007-08-21,46.589,48.623,46.299,47.609,1970041,0
2007-08-22,48.17,48.496,47.638,48.16,875228,0
2007-08-23,48.603,48.924,47.686,48.247,731537,0
2007-08-24,48.478,49.155,48.005,49.155,627961,0
2007-08-27,49.231,49.231,47.494,47.551,803896,0
2007-08-28,47.368,47.667,46.337,46.337,617592,0
2007-08-29,46.715,47.706,46.531,47.657,519311,0
2007-08-30,47.253,48.324,46.907,47.446,611478,0
2007-08-31,48.131,48.496,47.339,47.446,646314,0
2007-09-04,47.667,49.49,47.436,49.069,755586,0
2007-09-05,48.836,48.836,47.985,48.363,430357,0
2007-09-06,48.613,49.347,48.179,48.565,576018,0
2007-09-07,47.888,48.468,47.147,47.628,609610,0
2007-09-10,47.628,48.005,46.705,47.561,721374,0
2007-09-11,47.715,47.907,47.205,47.888,900212,0
2007-09-12,47.849,48.247,47.378,47.783,1302784,0
2007-09-13,48.257,48.333,47.339,47.494,1113270,0
2007-09-14,47.263,47.706,47.215,47.417,852106,0
2007-09-17,47.329,47.812,47.041,47.542,1127055,0
2007-09-18,47.841,49.587,47.59,49.308,1092323,0
2007-09-19,49.519,50.329,49.25,49.423,709553,0
2007-09-20,49.646,49.8,48.991,49.108,323365,0
2007-09-21,49.568,49.568,48.788,49.069,830024,0
2007-09-24,49.011,49.366,48.933,49.127,379351,0
2007-09-25,48.817,49.665,48.817,49.655,654088,0
2007-09-26,49.626,50.416,49.49,49.915,470791,0
2007-09-27,50.206,50.599,49.867,50.32,370228,0
2007-09-28,50.541,50.58,49.751,50.032,512259,0
2007-10-01,50.281,51.024,50.272,50.696,481465,0
2007-10-02,50.541,51.083,50.435,51.005,813020,0
2007-10-03,50.986,51.602,50.57,51.324,752576,0
2007-10-04,51.411,51.902,50.716,51.767,903010,0
2007-10-05,51.892,52.424,51.564,52.191,1230213,0
2007-10-08,52.027,52.443,51.507,51.843,651706,0
2007-10-09,52.22,52.762,51.931,52.762,594578,0
2007-10-10,52.723,52.955,52.278,52.762,615729,0
2007-10-11,53.052,53.898,53.042,53.773,1135246,0
2007-10-12,53.801,54.69,53.504,54.554,1291280,0
2007-10-15,54.564,54.661,53.783,54.187,1086103,0
2007-10-16,54.071,54.283,52.395,52.849,1335132,0
2007-10-17,53.946,53.946,51.902,52.723,831269,0
2007-10-18,52.472,53.571,51.219,52.897,876369,0
2007-10-19,52.897,52.994,51.112,51.227,823697,0
2007-10-22,51.044,51.757,50.397,51.276,887357,0
2007-10-23,51.141,51.631,50.726,51.276,575707,0
2007-10-24,51.189,51.873,50.803,51.873,761287,0
2007-10-25,52.085,53.84,51.516,53.398,1337204,0
2007-10-26,53.773,53.955,53.159,53.379,1032812,0
2007-10-29,53.734,53.898,52.859,53.178,1113371,0
2007-10-30,53.11,54.013,52.888,52.897,763982,0
2007-10-31,53.042,54.321,52.984,54.321,982321,0
2007-11-01,53.84,54.109,52.599,53.341,1147997,0
2007-11-02,53.6,54.254,52.8,53.927,633664,0
2007-11-05,53.293,53.974,53.1,53.36,508527,0
2007-11-06,53.724,54.738,53.225,54.622,873259,0
2007-11-07,53.562,54.071,52.859,52.888,1124981,0
2007-11-08,52.955,53.207,51.805,52.356,1668345,0
2007-11-09,51.853,52.424,51.257,51.488,1145200,0
2007-11-12,51.469,51.469,50.042,50.168,1594110,0
2007-11-13,50.706,51.554,50.3,51.459,858226,0
2007-11-14,51.631,52.259,51.507,51.612,920846,0
2007-11-15,51.344,51.941,51.083,51.315,1320822,0
2007-11-16,51.602,52.009,50.638,51.498,950808,0
2007-11-19,51.391,52.163,51.141,51.602,730079,0
2007-11-20,51.554,52.327,51.353,52.153,1069308,0
2007-11-21,52.114,52.434,51.718,52.046,1220777,0
2007-11-23,52.288,52.385,51.363,51.507,343063,0
2007-11-26,51.382,52.356,51.112,51.219,1003833,0
2007-11-27,51.209,51.305,49.714,50.119,1334720,0
2007-11-28,50.541,51.044,49.983,50.937,1221319,0
2007-11-29,50.483,50.947,49.964,50.609,742188,0
2007-11-30,51.024,51.151,50.291,50.986,1067471,0
2007-12-03,51.141,51.42,50.367,51.209,689688,0
2007-12-04,50.879,51.564,50.667,51.247,506663,0
2007-12-05,51.785,52.056,51.295,52.037,622469,0
2007-12-06,52.075,52.742,51.843,52.742,699084,0
2007-12-07,52.897,53.052,52.143,52.569,823608,0
2007-12-10,52.54,53.188,52.521,52.994,927271,0
2007-12-11,53.437,53.61,51.738,51.814,1148724,0
2007-12-12,52.897,53.071,51.95,52.414,825130,0
2007-12-13,52.288,52.356,51.679,52.288,465709,0
2007-12-14,52.009,52.009,50.764,50.823,875020,0
2007-12-17,50.803,50.803,49.974,50.071,552071,0
2007-12-18,50.696,50.869,49.847,50.042,853767,0
2007-12-19,49.8,50.638,49.722,50.406,617906,0
2007-12-20,50.56,50.918,49.828,50.599,583381,0
2007-12-21,50.541,51.42,50.377,51.219,790004,0
2007-12-24,50.648,51.42,50.32,51.324,533408,0
2007-12-26,50.851,51.488,50.502,51.219,506871,0
2007-12-27,51.209,51.44,50.879,51.257,891608,0
2007-12-28,51.315,52.365,51.151,51.805,975949,0
2007-12-31,51.843,51.843,50.716,51.391,575707,0
2008-01-02,51.131,52.24,51.131,52.201,1045668,0
2008-01-03,52.085,53.003,51.911,52.153,893474,0
2008-01-04,51.564,52.201,51.507,51.545,725316,0
2008-01-07,51.689,51.941,51.237,51.479,914510,0
2008-01-08,51.564,52.327,51.305,51.373,752765,0
2008-01-09,51.315,52.723,51.044,52.56,820071,0
2008-01-10,52.249,52.829,51.882,52.56,838225,0
2008-01-11,52.171,53.149,51.602,53.071,1069205,0
2008-01-14,53.61,54.052,53.408,53.783,969288,0
2008-01-15,53.869,55.579,53.783,54.486,2670522,0
2008-01-16,54.437,54.437,52.424,53.003,1861699,0
2008-01-17,52.974,53.331,49.722,49.838,2158071,0
2008-01-18,49.993,50.187,48.613,49.212,1360473,0
2008-01-22,47.329,48.565,45.487,47.849,1245954,0
2008-01-23,46.858,47.888,45.487,47.783,1488881,0
2008-01-24,47.946,48.846,46.888,48.391,1496387,0
2008-01-25,49.194,49.78,48.343,48.449,1073662,0
2008-01-28,48.363,49.78,48.276,49.519,875952,0
2008-01-29,49.857,50.435,49.51,50.416,792494,0
2008-01-30,50.387,52.23,49.906,51.602,1307823,0
2008-01-31,50.784,55.31,50.158,53.773,2637041,0
2008-02-01,54.071,54.709,53.129,53.533,1811777,0
2008-02-04,53.849,55.751,53.83,55.232,1255046,0
2008-02-05,54.408,55.396,53.898,54.043,1058592,0
2008-02-06,54.496,54.922,53.408,53.878,1092128,0
2008-02-07,53.523,54.776,53.388,54.467,892161,0
2008-02-08,54.168,55.694,54.1,55.31,1080192,0
2008-02-11,55.473,57.188,54.525,57.149,1060598,0
2008-02-12,57.062,57.129,55.828,56.204,775490,0
2008-02-13,56.561,56.88,55.512,56.194,845713,0
2008-02-14,56.398,57.274,56.339,56.813,989454,0
2008-02-15,56.726,56.937,56.184,56.551,751336,0
2008-02-19,57.429,57.603,57.072,57.217,897780,0
2008-02-20,56.735,59.368,56.735,59.243,1264583,0
2008-02-21,59.561,59.909,58.5,59.013,1133896,0
2008-02-22,59.079,59.532,58.103,58.79,950219,0
2008-02-25,58.626,60.014,58.577,59.667,1573330,0
2008-02-26,59.126,60.911,59.126,60.226,1114361,0
2008-02-27,59.773,60.669,59.465,60.332,974758,0
2008-02-28,60.177,61.51,59.657,61.171,985866,0
2008-02-29,60.651,61.132,59.013,59.436,899073,0
2008-03-03,59.628,60.458,58.848,59.716,1038820,0
2008-03-04,59.358,60.641,59.223,60.168,1753045,0
2008-03-05,60.747,60.747,58.829,59.792,1733894,0
2008-03-06,59.349,60.419,59.349,59.802,1153534,0
2008-03-07,59.792,61.027,59.321,60.034,1400242,0
2008-03-10,59.918,60.815,59.532,60.275,2181057,0
2008-03-11,60.834,60.997,59.417,60.651,1572409,0
2008-03-12,60.593,61.682,60.206,60.38,1076667,0
2008-03-13,59.745,61.597,59.175,61.481,1130712,0
2008-03-14,62.686,62.744,59.995,60.864,2131192,0
2008-03-17,59.561,60.284,57.69,57.845,1730125,0
2008-03-18,58.616,59.136,57.797,58.916,1309281,0
2008-03-19,59.513,59.985,56.069,56.069,1456482,0
2008-03-20,56.069,56.069,53.676,55.116,1797217,0
2008-03-24,55.463,57.293,55.415,56.512,1164549,0
2008-03-25,56.667,57.361,56.445,57.043,944097,0
2008-03-26,56.976,57.948,56.726,57.188,875402,0
2008-03-27,57.371,58.337,57.139,57.293,931926,0
2008-03-28,56.947,57.758,55.885,55.943,1120124,0
2008-03-31,56.155,57.015,55.434,56.813,1300446,0
2008-04-01,57.661,58.181,56.851,57.584,1206544,0
2008-04-02,57.168,59.003,57.168,58.5,728507,0
2008-04-03,58.103,59.098,58.075,58.412,934017,0
2008-04-04,58.548,59.589,58.298,58.356,980364,0
2008-04-07,58.567,60.005,58.567,59.513,811154,0
2008-04-08,59.696,60.93,59.638,60.583,950777,0
2008-04-09,60.409,61.335,60.245,60.593,866259,0
2008-04-10,60.573,60.834,60.187,60.669,763044,0
2008-04-11,60.187,60.602,59.436,59.657,706704,0
2008-04-14,59.532,60.728,59.532,60.669,810918,0
2008-04-15,60.892,62.012,60.892,62.012,876061,0
2008-04-16,62.455,64.258,62.108,63.949,1017467,0
2008-04-17,63.264,65.195,63.264,64.239,1406207,0
2008-04-18,64.19,65.675,63.833,65.55,1130377,0
2008-04-21,65.098,66.544,65.069,65.84,639075,0
2008-04-22,65.694,66.92,65.626,66.227,810778,0
2008-04-23,66.477,66.477,65.427,65.801,1442020,0
2008-04-24,65.587,66.188,64.625,65.714,1382153,0
2008-04-25,66.237,67.075,65.83,66.101,1179825,0
2008-04-28,66.371,66.64,65.329,65.55,584486,0
2008-04-29,65.311,65.339,63.766,63.92,595906,0
2008-04-30,64.75,64.75,63.757,64.017,1054367,0
2008-05-01,63.757,64.596,60.805,61.731,2000727,0
2008-05-02,62.117,65.069,62.117,64.74,1166716,0
2008-05-05,64.297,64.993,64.104,64.712,867693,0
2008-05-06,64.017,66.688,63.67,66.255,1519994,0
2008-05-07,66.795,69.419,66.603,68.753,6158021,0
2008-05-08,68.733,70.228,68.387,70.228,2237755,0
2008-05-09,69.67,70.566,68.811,70.228,1347230,0
2008-05-12,70.17,70.277,68.995,69.294,1025695,0
2008-05-13,69.438,70.517,68.898,70.431,741055,0
2008-05-14,70.702,70.847,69.447,70.179,1179654,0
2008-05-15,70.344,70.779,69.237,69.709,1129241,0
2008-05-16,69.899,70.277,69.573,69.909,993374,0
2008-05-19,69.699,71.021,69.534,70.344,789941,0
2008-05-20,70.257,71.852,70.121,71.822,790482,0
2008-05-21,72.022,73.441,71.861,72.445,1317805,0
2008-05-22,72.204,72.416,70.575,71.05,1013168,0
2008-05-23,71.05,71.601,68.84,69.38,1015226,0
2008-05-27,68.675,69.756,67.855,68.551,1629073,0
2008-05-28,68.281,68.637,67.394,68.426,1246728,0
2008-05-29,67.865,68.753,67.623,67.787,1235690,0
2008-05-30,67.768,68.426,66.853,67.739,1466836,0
2008-06-02,67.432,69.228,67.432,68.966,1383315,0
2008-06-03,68.59,69.756,68.59,68.792,1073238,0
2008-06-04,68.475,68.85,67.729,68.301,928361,0
2008-06-05,69.13,70.634,68.223,70.634,865514,0
2008-06-06,71.446,71.592,69.255,69.38,609692,0
2008-06-09,69.37,70.779,69.014,70.614,702363,0
2008-06-10,70.015,70.015,68.272,68.675,819100,0
2008-06-11,68.714,69.352,67.739,67.826,870760,0
2008-06-12,67.623,68.204,66.283,66.429,1097973,0
2008-06-13,66.371,67.007,64.702,65.636,1442763,0
2008-06-16,65.762,66.516,65.569,66.516,817942,0
2008-06-17,66.458,68.145,66.091,67.961,923764,0
2008-06-18,68.252,68.898,67.499,68.619,1100305,0
2008-06-19,68.493,69.602,66.39,66.544,1485551,0
2008-06-20,66.39,67.133,65.493,65.743,1474724,0
2008-06-23,65.397,68.097,65.397,67.681,977979,0
2008-06-24,67.481,68.136,65.233,65.55,1368648,0
2008-06-25,65.559,66.101,64.586,66.072,829001,0
2008-06-26,65.636,66.245,64.635,65.493,1169332,0
2008-06-27,65.85,66.283,64.644,64.935,1473771,0
2008-06-30,65.762,67.065,64.683,66.611,1001477,0
2008-07-01,66.13,67.519,64.808,66.988,1256317,0
2008-07-02,66.978,68.802,66.64,66.775,1314828,0
2008-07-03,67.308,67.308,64.151,64.693,773454,0
2008-07-07,64.857,65.002,61.597,61.789,1586162,0
2008-07-08,61.491,61.491,58.509,60.776,2235124,0
2008-07-09,60.988,62.609,60.545,61.578,1223428,0
2008-07-10,61.905,62.243,60.978,61.597,1247289,0
2008-07-11,61.287,62.406,60.921,61.731,1049338,0
2008-07-14,62.059,62.985,61.587,61.838,1593536,0
2008-07-15,61.692,62.078,60.148,60.487,1293208,0
2008-07-16,60.419,60.94,58.133,58.432,1669629,0
2008-07-17,58.383,58.48,54.912,55.444,1793754,0
2008-07-18,55.155,56.223,55.038,56.126,1505238,0
2008-07-21,56.417,57.197,56.116,57.053,1127350,0
2008-07-22,56.765,57.12,55.164,55.492,1213895,0
2008-07-23,55.405,55.424,53.514,53.59,1331057,0
2008-07-24,54.254,54.254,50.338,50.628,5393520,0
2008-07-25,50.541,51.16,49.675,49.964,2505995,0
2008-07-28,49.8,51.276,49.8,50.281,1892073,0
2008-07-29,50.3,50.638,49.646,50.09,2126182,0
2008-07-30,50.32,52.463,49.983,52.171,1983630,0
2008-07-31,52.009,52.037,50.158,50.397,1723503,0
2008-08-01,51.602,52.936,50.397,50.435,1727246,0
2008-08-04,49.684,49.847,47.176,47.195,2713056,0
2008-08-05,47.137,48.092,46.26,47.58,1916277,0
2008-08-06,47.561,48.4,47.417,48.014,1411255,0
2008-08-07,47.725,48.71,46.724,46.849,1086676,0
2008-08-08,46.637,46.888,45.953,46.376,1389462,0
2008-08-11,46.212,47.022,45.13,47.022,2779632,0
2008-08-12,47.059,47.599,46.569,47.291,1563636,0
2008-08-13,46.82,48.652,46.81,48.526,3007211,0
2008-08-14,48.468,48.914,47.802,48.237,1706065,0
2008-08-15,48.594,49.05,48.072,48.343,821163,0
2008-08-18,48.661,48.924,47.465,47.812,1239857,0
2008-08-19,47.869,48.565,47.599,48.063,1170657,0
2008-08-20,48.468,48.962,47.618,48.661,1455352,0
2008-08-21,48.632,50.842,48.632,50.397,1689807,0
2008-08-22,50.3,50.3,48.111,48.691,1524527,0
2008-08-25,48.613,48.953,47.522,47.898,744936,0
2008-08-26,48.237,48.72,47.706,48.333,1104421,0
2008-08-27,48.623,49.81,48.623,49.675,1101995,0
2008-08-28,49.954,50.32,47.898,49.011,1221978,0
2008-08-29,49.118,49.241,47.917,48.141,598430,0
2008-09-02,46.001,46.686,45.343,45.604,1202127,0
2008-09-03,45.448,46.26,43.462,44.36,2291844,0
2008-09-04,44.496,45.052,42.112,43.191,2758312,0
2008-09-05,43.221,43.221,41.987,42.662,1815397,0
2008-09-08,43.559,43.839,42.343,42.864,1562676,0
2008-09-09,42.353,42.469,39.912,39.932,2388319,0
2008-09-10,40.134,41.544,39.74,41.176,2083899,0
2008-09-11,40.782,41.195,39.692,40.628,2036910,0
2008-09-12,40.695,42.528,40.695,41.677,1448202,0
2008-09-15,40.598,40.705,38.024,38.063,2373456,0
2008-09-16,37.946,39.702,35.989,39.373,3231551,0
2008-09-17,38.698,39.044,36.424,37.065,2905107,0
2008-09-18,37.81,38.986,36.852,38.535,2367793,0
2008-09-19,41.003,47.446,38.852,41.446,2560724,0
2008-09-22,41.167,42.065,40.54,40.54,1657380,0
2008-09-23,40.501,41.495,38.814,39.246,1361123,0
2008-09-24,39.381,39.99,38.554,38.785,1432950,0
2008-09-25,38.814,39.711,38.439,39.517,1721862,0
2008-09-26,38.765,39.112,37.57,38.496,1037195,0
2008-09-29,37.695,37.743,32.427,34.521,2802520,0
2008-09-30,34.829,35.746,34.232,35.38,1723948,0
2008-10-01,34.8,35.4,33.731,34.242,1254928,0
2008-10-02,33.789,33.886,30.673,30.924,1718512,0
2008-10-03,31.347,32.119,29.475,29.89,2863897,0
2008-10-06,28.9,28.939,23.893,25.648,5185164,0
2008-10-07,25.9,26.611,23.593,23.805,4039868,0
2008-10-08,23.303,24.963,21.8,23.564,4832065,0
2008-10-09,23.969,24.982,21.876,22.175,4131382,0
2008-10-10,21.133,22.793,19.976,22.175,4508647,0
2008-10-13,24.131,27.45,23.148,27.44,2738019,0
2008-10-14,29.495,29.784,25.002,26.053,2174951,0
2008-10-15,25.928,25.928,21.886,22.126,1841412,0
2008-10-16,22.243,24.596,21.655,24.586,2953756,0
2008-10-17,23.651,27.027,23.651,24.924,1675188,0
2008-10-20,25.465,28.523,25.311,28.494,1569479,0
2008-10-21,28.011,28.581,26.737,27.056,2040292,0
2008-10-22,26.033,26.447,23.429,24.324,1551589,0
2008-10-23,24.837,27.963,24.557,26.891,4953159,0
2008-10-24,24.122,28.089,23.207,27.402,3142657,0
2008-10-27,26.659,29.1,26.053,26.274,2935590,0
2008-10-28,27.017,29.1,25.975,29.081,2381946,0
2008-10-29,29.322,32.138,29.187,31.444,2621329,0
2008-10-30,31.946,33.007,30.249,32.824,2465794,0
2008-10-31,32.795,33.972,31.743,33.479,1676780,0
2008-11-03,33.172,33.74,30.354,30.624,1967999,0
2008-11-04,31.724,33.324,31.213,32.447,2013956,0
2008-11-05,31.676,32.929,31.04,31.098,841435,0
2008-11-06,30.576,31.098,28.456,28.89,985051,0
2008-11-07,29.341,30.48,29.081,30.307,841861,0
2008-11-10,31.232,31.271,29.716,30.518,1153603,0
2008-11-11,30.722,30.722,28.677,29.303,1007467,0
2008-11-12,28.494,28.929,27.267,27.536,1410927,0
2008-11-13,28.011,30.152,26.197,30.152,1766789,0
2008-11-14,29.216,30.605,28.417,28.939,1372161,0
2008-11-17,28.407,29.909,27.817,28.793,1086756,0
2008-11-18,28.618,29.523,27.296,28.618,1764880,0
2008-11-19,28.446,29.303,26.795,26.815,1851346,0
2008-11-20,26.379,26.505,23.854,23.989,2267702,0
2008-11-21,24.548,26.852,23.959,26.805,2183949,0
2008-11-24,27.604,30.258,26.255,29.39,2366069,0
2008-11-25,29.523,30.537,29.361,30.229,2122236,0
2008-11-26,29.899,31.956,29.495,31.879,912144,0
2008-11-28,31.512,32.196,30.953,32.187,375974,0
2008-12-01,30.877,30.915,27.489,27.663,1707495,0
2008-12-02,28.225,28.939,27.507,28.939,1096368,0
2008-12-03,27.836,29.716,27.672,29.024,1663442,0
2008-12-04,28.677,29.456,26.159,26.843,1574449,0
2008-12-05,26.582,27.45,25.166,27.431,1596366,0
2008-12-08,28.561,30.363,28.407,29.245,1245830,0
2008-12-09,28.716,30.498,28.513,29.081,1096586,0
2008-12-10,29.89,31.532,29.638,30.809,1195707,0
2008-12-11,31.03,32.679,29.371,30.025,1557486,0
2008-12-12,29.765,30.867,29.371,30.229,2746041,0
2008-12-15,30.741,31.377,29.446,30.239,1776633,0
2008-12-16,30.48,31.127,29.303,30.915,2204076,0
2008-12-17,30.586,31.435,29.842,30.78,1277511,0
2008-12-18,31.425,31.483,29.871,30.518,24019521,0
2008-12-19,30.78,31.589,30.132,30.489,3645744,0
2008-12-22,30.576,31.04,29.024,29.619,2204029,0
2008-12-23,29.987,30.392,29.504,29.987,1497843,0
2008-12-24,30.094,30.489,29.599,30.307,461287,0
2008-12-26,31.223,31.223,30.084,30.663,522982,0
2008-12-29,31.001,31.155,30.142,31.011,1243515,0
2008-12-30,31.165,32.081,30.566,32.032,2686636,0
2008-12-31,32.032,32.62,31.869,32.362,1769455,0
2009-01-02,32.196,33.624,31.975,33.441,1051205,0
2009-01-05,33.199,34.713,32.805,34.686,2019049,0
2009-01-06,35.688,35.688,33.828,34.03,2369283,0
2009-01-07,33.624,33.76,32.129,32.62,1817160,0
2009-01-08,31.889,32.929,31.821,32.601,1832236,0
2009-01-09,32.64,33.489,32.109,32.65,1842698,0
2009-01-12,32.274,32.882,31.454,31.734,1767718,0
2009-01-13,31.696,32.342,31.377,32.109,1618167,0
2009-01-14,31.377,31.608,30.2,30.867,1980270,0
2009-01-15,30.624,31.059,29.226,30.683,2508162,0
2009-01-16,31.328,32.437,30.924,31.831,2687038,0
2009-01-20,31.599,31.743,29.774,29.842,2408327,0
2009-01-21,30.239,32.563,30.239,32.39,3009795,0
2009-01-22,31.734,33.537,31.3,32.698,3610294,0
2009-01-23,32.081,34.676,31.435,34.559,3038592,0
2009-01-26,34.695,36.279,34.357,35.274,2742307,0
2009-01-27,35.727,35.814,34.473,35.274,2576724,0
2009-01-28,35.64,36.911,35.371,36.568,3378531,0
2009-01-29,35.043,35.562,33.663,34.184,3509065,0
2009-01-30,34.926,35.688,32.679,33.017,3599056,0
2009-02-02,32.834,33.711,32.332,33.382,2535844,0
2009-02-03,33.711,34.946,33.46,34.732,3288587,0
2009-02-04,34.917,35.901,34.598,35.235,2246154,0
2009-02-05,35.099,36.615,34.589,36.453,1870867,0
2009-02-06,36.231,37.298,35.756,37.259,1491332,0
2009-02-09,37.482,38.284,36.776,36.997,1897071,0
2009-02-10,36.795,37.917,35.215,35.533,2089056,0
2009-02-11,35.727,36.182,33.952,34.666,1391119,0
2009-02-12,34.309,34.781,33.267,34.695,1211627,0
2009-02-13,34.647,35.814,34.337,35.206,1231289,0
2009-02-17,33.353,33.895,32.757,32.795,1661598,0
2009-02-18,32.834,32.958,30.924,31.108,3030424,0
2009-02-19,31.435,31.879,30.722,30.828,1507245,0
2009-02-20,29.745,30.624,28.774,29.351,2994022,0
2009-02-23,29.697,29.996,28.089,28.166,2122951,0
2009-02-24,28.446,29.303,28.147,29.226,1384109,0
2009-02-25,29.081,30.634,28.561,29.929,2135176,0
2009-02-26,30.239,30.886,29.948,30.045,1680015,0
2009-02-27,28.995,30.809,28.6,29.658,2221366,0
2009-03-02,28.89,29.1,26.64,26.805,2347048,0
2009-03-03,27.353,27.536,26.417,26.785,1781412,0
2009-03-04,27.402,29.332,27.325,28.832,2501305,0
2009-03-05,28.05,28.417,27.218,27.46,2099451,0
2009-03-06,27.46,28.687,26.659,27.556,1802534,0
2009-03-09,27.208,28.59,27.037,27.71,1302642,0
2009-03-10,28.079,29.58,27.943,28.995,1581543,0
2009-03-11,29.446,29.514,28.253,28.745,1369702,0
2009-03-12,28.89,30.383,28.485,30.239,1694562,0
2009-03-13,30.373,30.673,30.084,30.229,1762352,0
2009-03-16,30.498,31.396,30.162,30.547,1488327,0
2009-03-17,30.489,31.532,29.89,31.532,1509490,0
2009-03-18,31.194,32.534,30.605,32.167,1708802,0
2009-03-19,32.718,33.75,32.216,33.172,2264638,0
2009-03-20,32.834,33.866,31.966,32.138,1464936,0
2009-03-23,32.601,34.261,31.946,34.261,1170996,0
2009-03-24,33.634,33.972,32.592,33.779,1102070,0
2009-03-25,33.084,33.421,31.743,32.795,1453563,0
2009-03-26,33.334,33.75,32.563,33.382,1417061,0
2009-03-27,32.457,32.785,31.831,31.889,972640,0
2009-03-30,30.818,31.069,29.59,30.142,1364411,0
2009-03-31,30.518,30.944,29.881,30.22,1466782,0
2009-04-01,29.57,30.392,29.303,30.268,1079825,0
2009-04-02,31.165,32.37,30.799,31.753,1308040,0
2009-04-03,31.704,32.313,31.328,32.293,1140635,0
2009-04-06,31.946,32.071,31.386,31.792,899612,0
2009-04-07,31.05,31.464,30.683,30.857,662807,0
2009-04-08,30.877,31.763,30.21,31.551,707227,0
2009-04-09,32.997,33.007,31.869,32.524,957581,0
2009-04-13,32.071,33.075,31.667,32.843,916308,0
2009-04-14,32.573,33.431,32.245,33.075,1113904,0
2009-04-15,33.257,33.334,32.62,33.228,1131016,0
2009-04-16,33.421,33.847,32.583,33.489,855236,0
2009-04-17,33.575,33.972,33.114,33.45,1094331,0
2009-04-20,32.611,32.958,31.889,31.975,1033301,0
2009-04-21,31.734,33.152,31.734,32.882,913802,0
2009-04-22,32.65,32.939,32.091,32.235,843141,0
2009-04-23,31.985,32.862,31.985,32.563,1080954,0
2009-04-24,32.834,33.489,32.834,33.295,918157,0
2009-04-27,32.592,33.527,32.399,32.824,821652,0
2009-04-28,32.427,33.209,32.265,32.727,859600,0
2009-04-29,33.046,34.849,33.046,34.511,1483906,0
2009-04-30,34.781,34.926,31.899,32.437,3355159,0
2009-05-01,32.323,33.857,32.303,33.392,1074250,0
2009-05-04,33.682,35.128,32.727,34.868,1646820,0
2009-05-05,34.771,34.907,33.721,34.473,1320864,0
2009-05-06,34.819,36.718,34.386,36.385,1811451,0
2009-05-07,37.036,37.511,35.94,36.298,1649335,0
2009-05-08,36.93,38.101,36.93,37.57,1550177,0
2009-05-11,36.969,37.152,36.067,36.298,1014044,0
2009-05-12,36.482,36.852,35.293,36.008,1414546,0
2009-05-13,35.371,35.766,34.386,34.53,883493,0
2009-05-14,34.415,35.284,33.972,35.004,1110238,0
2009-05-15,34.858,35.033,34.01,34.299,1308798,0
2009-05-18,34.732,35.494,34.637,35.429,1135557,0
2009-05-19,35.456,36.231,35.167,35.785,1209084,0
2009-05-20,36.308,36.843,35.64,35.746,1008373,0
2009-05-21,35.322,35.409,34.386,34.897,658723,0
2009-05-22,35.157,35.293,34.618,34.686,668204,0
2009-05-26,34.309,35.989,34.01,35.911,1151971,0
2009-05-27,35.999,36.114,34.049,34.097,1907250,0
2009-05-28,34.337,35.504,34.271,35.215,1374256,0
2009-05-29,36.587,36.587,34.946,35.931,1638079,0
2009-06-01,36.623,38.034,36.337,37.521,1611579,0
2009-06-02,37.434,37.463,36.462,36.795,1078351,0
2009-06-03,36.385,36.67,34.589,35.052,1113406,0
2009-06-04,35.351,35.814,34.907,35.235,1403674,0
2009-06-05,35.475,35.989,35.099,35.572,1160671,0
2009-06-08,34.946,35.447,34.637,35.206,1056414,0
2009-06-09,35.419,35.669,34.839,35.293,692894,0
2009-06-10,35.572,35.989,35.225,35.766,1022560,0
2009-06-11,35.804,37.578,35.804,36.756,1185679,0
2009-06-12,36.153,36.979,36.114,36.776,1182673,0
2009-06-15,36.201,36.521,35.494,35.97,1077533,0
2009-06-16,36.26,36.587,35.313,35.409,895774,0
2009-06-17,35.147,35.341,34.569,35.128,892727,0
2009-06-18,35.128,35.911,34.878,35.504,1114624,0
2009-06-19,35.882,35.931,34.637,35.023,1165252,0
2009-06-22,34.299,34.309,32.688,32.688,1324016,0
2009-06-23,32.987,33.104,32.206,32.63,1048378,0
2009-06-24,32.824,33.199,32.332,32.495,1178190,0
2009-06-25,32.408,33.45,32.129,33.238,1411853,0
2009-06-26,33.162,33.382,32.554,33.065,1280234,0
2009-06-29,33.181,34.444,33.181,34.155,1671550,0
2009-06-30,33.943,34.106,33.084,33.673,1617752,0
2009-07-01,34.03,34.858,33.789,33.838,1242323,0
2009-07-02,33.046,33.838,32.362,32.89,982034,0
2009-07-06,32.284,32.284,31.242,31.628,1337131,0
2009-07-07,31.86,31.86,30.644,30.934,1356006,0
2009-07-08,31.396,31.667,30.288,30.809,1347147,0
2009-07-09,31.3,31.667,30.809,31.29,1179085,0
2009-07-10,30.905,31.251,30.354,31.079,929822,0
2009-07-13,31.155,31.569,30.489,31.551,997922,0
2009-07-14,31.579,31.918,31.04,31.86,890157,0
2009-07-15,32.255,32.843,32.255,32.834,1075656,0
2009-07-16,32.679,33.808,32.524,33.663,837795,0
2009-07-17,33.702,34.366,33.285,33.914,1191983,0
2009-07-20,34.068,34.618,33.952,34.521,780045,0
2009-07-21,35.043,35.167,34.252,34.936,750435,0
2009-07-22,34.878,35.206,34.291,34.483,1214068,0
2009-07-23,34.444,36.221,34.165,35.843,1782594,0
2009-07-24,35.95,36.298,35.669,36.095,1481291,0
2009-07-27,35.95,36.279,35.804,36.231,1164882,0
2009-07-28,36.057,36.26,35.466,36.182,1676263,0
2009-07-29,35.62,36.549,35.072,35.911,2605827,0
2009-07-30,36.356,37.162,36.076,36.833,1469257,0
2009-07-31,36.501,37.269,36.328,37.016,1230716,0
2009-08-03,37.366,38.612,37.211,38.544,1519368,0
2009-08-04,38.352,38.938,37.888,38.602,1266917,0
2009-08-05,38.544,38.775,37.113,37.521,1230668,0
2009-08-06,37.617,37.917,37.094,37.443,824832,0
2009-08-07,37.985,38.496,37.492,38.159,943494,0
2009-08-10,37.801,38.891,37.695,38.785,1088464,0
2009-08-11,38.583,38.622,37.985,38.034,941010,0
2009-08-12,38.168,39.092,38.101,38.785,1132533,0
2009-08-13,38.698,38.948,38.265,38.872,929267,0
2009-08-14,38.852,39.053,38.342,38.765,1108987,0
2009-08-17,38.207,38.207,37.317,37.463,1043413,0
2009-08-18,37.502,38.391,37.337,38.342,897303,0
2009-08-19,37.898,39.044,37.878,38.765,857528,0
2009-08-20,38.467,39.256,38.274,39.188,719888,0
2009-08-21,39.478,40.212,39.478,40.029,1139170,0
2009-08-24,40.319,40.492,39.566,40.212,1226591,0
2009-08-25,40.482,40.628,39.527,39.836,998329,0
2009-08-26,39.585,40.183,39.237,39.826,770314,0
2009-08-27,39.711,39.855,38.535,39.275,1012990,0
2009-08-28,39.769,39.769,38.957,39.334,927694,0
2009-08-31,38.804,38.862,37.81,38.265,861713,0
2009-09-01,38.246,38.804,37.473,37.685,970210,0
2009-09-02,37.598,37.772,37.201,37.443,624301,0
2009-09-03,37.743,37.781,37.162,37.578,770976,0
2009-09-04,37.57,38.139,37.434,38.082,540570,0
2009-09-08,38.563,39.614,38.198,39.595,1296118,0
2009-09-09,39.663,40.261,39.285,39.865,1645279,0
2009-09-10,39.702,40.868,39.702,40.829,979385,0
2009-09-11,40.734,41.968,40.734,41.089,1009837,0
2009-09-14,40.492,41.244,40.492,41.041,1030636,0
2009-09-15,41.089,41.38,40.715,41.128,1344277,0
2009-09-16,39.903,40.676,39.759,40.598,3496310,0
2009-09-17,40.434,40.993,40.038,40.444,1658286,0
2009-09-18,40.772,40.791,39.788,40.501,1622145,0
2009-09-21,40.009,40.009,39.478,39.874,1250403,0
2009-09-22,40.105,41.37,40.105,41.292,1327079,0
2009-09-23,41.312,41.446,40.569,40.598,1052934,0
2009-09-24,40.887,41.138,40.029,40.173,1230220,0
2009-09-25,40.173,40.501,39.788,39.836,1027164,0
2009-09-28,39.884,40.791,39.721,40.608,715919,0
2009-09-29,40.53,41.514,40.53,41.38,846536,0
2009-09-30,41.321,41.417,40.222,41.089,1252855,0
2009-10-01,40.993,41.003,39.547,39.575,1041923,0
2009-10-02,39.053,39.806,38.852,39.43,1058583,0
2009-10-05,39.469,40.763,39.275,40.763,977135,0
2009-10-06,41.185,41.823,40.744,41.331,959520,0
2009-10-07,41.167,41.302,40.569,40.926,873993,0
2009-10-08,41.253,42.151,40.936,41.852,1336997,0
2009-10-09,41.677,42.141,41.253,42.074,1145017,0
2009-10-12,42.296,43.326,42.296,42.952,1211061,0
2009-10-13,42.739,43.106,42.334,42.46,812722,0
2009-10-14,43.181,43.181,42.325,43.068,1126942,0
2009-10-15,42.836,43.791,42.729,43.752,1057433,0
2009-10-16,43.23,44.023,43.048,43.656,1109384,0
2009-10-19,43.791,44.369,43.326,44.014,1028987,0
2009-10-20,44.109,44.177,43.01,44.014,1418713,0
2009-10-21,43.946,45.14,43.734,44.119,1257080,0
2009-10-22,44.158,44.263,43.029,43.375,1766790,0
2009-10-23,43.569,43.859,42.653,42.961,1387202,0
2009-10-26,43.106,43.646,41.553,41.677,1497324,0
2009-10-27,41.968,42.797,41.388,42.18,2013477,0
2009-10-28,42.237,42.489,40.705,40.8,2097012,0
2009-10-29,41.427,43.144,40.695,42.729,2263892,0
2009-10-30,42.45,42.45,40.309,40.376,2295945,0
2009-11-02,40.598,41.167,39.498,40.202,1587155,0
2009-11-03,40.019,40.472,39.517,40.386,1615551,0
2009-11-04,40.501,40.887,40.105,40.232,1195619,0
2009-11-05,40.569,41.021,40.144,41.021,1022311,0
2009-11-06,40.695,41.089,40.28,40.462,1229379,0
2009-11-09,40.772,41.852,40.772,41.842,1566805,0
2009-11-10,41.745,42.112,41.63,41.977,1165203,0
2009-11-11,42.392,42.43,41.794,42.016,955886,0
2009-11-12,41.938,41.997,40.754,40.8,975234,0
2009-11-13,40.849,41.224,40.598,40.936,993847,0
2009-11-16,41.234,41.803,41.176,41.716,854222,0
2009-11-17,41.64,41.649,40.955,41.05,943161,0
2009-11-18,41.128,41.195,40.134,40.251,883578,0
2009-11-19,40.115,40.222,39.063,39.208,1600634,0
2009-11-20,39.024,39.344,38.602,39.102,1658122,0
2009-11-23,39.73,40.366,39.285,39.537,913335,0
2009-11-24,39.469,39.749,38.862,39.692,855020,0
2009-11-25,39.702,40.309,39.517,40.212,999656,0
2009-11-27,39.15,39.721,38.909,39.256,590972,0
2009-11-30,39.401,39.721,39.217,39.692,1017690,0
2009-12-01,40.029,40.396,39.932,40.154,935370,0
2009-12-02,40.212,40.734,40.048,40.329,1012550,0
2009-12-03,39.97,40.666,39.826,39.912,981741,0
2009-12-04,40.28,40.579,39.353,39.98,1067150,0
2009-12-07,39.855,40.28,39.702,39.903,721978,0
2009-12-08,39.798,39.836,39.034,39.295,979315,0
2009-12-09,39.41,39.527,38.785,39.266,916353,0
2009-12-10,39.41,40.048,39.373,39.99,989798,0
2009-12-11,40.115,40.453,39.865,40.405,953549,0
2009-12-14,40.993,41.929,40.916,41.872,1377208,0
2009-12-15,41.505,42.343,41.505,41.677,1820050,0
2009-12-16,41.9,42.209,41.592,41.958,803791,0
2009-12-17,41.573,42.016,41.292,41.659,925206,0
2009-12-18,41.958,42.469,41.553,41.794,1235089,0
2009-12-21,42.218,42.662,42.2,42.296,780115,0
2009-12-22,42.469,42.836,42.247,42.479,693718,0
2009-12-23,42.672,42.884,42.44,42.749,562267,0
2009-12-24,42.874,43.404,42.827,43.404,269727,0
2009-12-28,43.627,43.801,43.52,43.608,606159,0
2009-12-29,43.549,43.966,43.259,43.307,469682,0
2009-12-30,43.02,43.452,42.797,42.981,558738,0
2009-12-31,43.02,43.384,42.334,42.363,473368,0
2010-01-04,42.913,43.646,42.913,43.201,802597,0
2010-01-05,43.278,43.52,43.039,43.501,790234,0
2010-01-06,43.404,43.888,43.326,43.675,523597,0
2010-01-07,43.52,43.53,42.903,43.087,732428,0
2010-01-08,42.903,43.087,42.508,42.72,741607,0
2010-01-11,42.952,43.53,42.528,42.682,826401,0
2010-01-12,42.479,42.479,41.88,42.122,544649,0
2010-01-13,42.315,42.46,41.697,42.43,498894,0
2010-01-14,42.353,42.893,42.112,42.827,584141,0
2010-01-15,42.653,42.758,41.668,42.112,836435,0
2010-01-19,42.026,42.739,42.016,42.729,750681,0
2010-01-20,42.305,42.372,41.88,42.151,935807,0
2010-01-21,42.093,42.662,41.534,41.736,988698,0
2010-01-22,41.417,41.553,40.628,40.666,775911,0
2010-01-25,41.031,41.649,40.8,41.37,1134210,0
2010-01-26,41.128,41.862,40.887,41.185,849669,0
2010-01-27,41.195,41.427,40.511,41.35,1444763,0
2010-01-28,44.158,44.158,41.919,42.807,3588423,0
2010-01-29,43.191,43.191,41.968,42.46,2254004,0
2010-02-01,42.903,43.53,42.874,43.221,1302804,0
2010-02-02,44.005,44.659,43.115,44.563,1640627,0
2010-02-03,44.398,44.668,44.168,44.282,957287,0
2010-02-04,43.801,43.801,41.668,41.706,2448075,0
2010-02-05,41.63,41.794,40.434,41.37,1559553,0
2010-02-08,41.437,41.64,40.849,40.868,885903,0
2010-02-09,41.505,41.909,41.021,41.495,794988,0
2010-02-10,41.408,41.408,40.309,40.907,819485,0
2010-02-11,40.763,41.302,40.329,41.292,945561,0
2010-02-12,40.81,41.524,40.569,41.476,907278,0
2010-02-16,42.045,42.903,41.862,42.672,1408819,0
2010-02-17,42.739,42.981,42.605,42.662,2226726,0
2010-02-18,42.537,42.971,42.382,42.874,716615,0
2010-02-19,42.653,43.617,42.596,43.52,1010091,0
2010-02-22,43.81,43.927,42.653,42.893,1095142,0
2010-02-23,42.827,43.02,42.084,42.122,963599,0
2010-02-24,42.315,42.7,42.065,42.489,946755,0
2010-02-25,41.987,42.537,41.514,42.43,965863,0
2010-02-26,42.528,42.672,42.122,42.209,792657,0
2010-03-01,42.44,43.355,42.44,43.326,882249,0
2010-03-02,43.714,44.34,43.646,44.129,1539700,0
2010-03-03,44.233,44.639,44.233,44.563,1076840,0
2010-03-04,44.505,44.83,44.158,44.379,1103937,0
2010-03-05,44.716,45.749,44.649,45.652,1292279,0
2010-03-08,45.516,45.691,45.284,45.429,1178717,0
2010-03-09,45.265,45.73,45.12,45.691,1205545,0
2010-03-10,42.864,44.205,42.729,43.096,4159770,0
2010-03-11,42.44,42.69,42.093,42.266,10574105,0
2010-03-12,42.508,42.662,42.102,42.343,3573306,0
2010-03-15,42.334,42.392,41.109,41.958,2562450,0
2010-03-16,42.045,42.2,41.803,42.151,1762829,0
2010-03-17,42.19,42.44,41.909,42.074,1501516,0
2010-03-18,41.968,42.161,40.81,41.244,3166753,0
2010-03-19,41.263,41.427,39.778,40.241,3203222,0
2010-03-22,39.98,39.99,39.41,39.865,2251558,0
2010-03-23,39.912,40.366,39.585,40.251,1422784,0
2010-03-24,40.115,40.28,39.816,40.038,1323783,0
2010-03-25,40.202,40.415,39.305,39.363,2513742,0
2010-03-26,39.537,39.537,38.371,38.862,2874224,0
2010-03-29,39.034,39.798,38.862,39.749,1686105,0
2010-03-30,39.682,39.788,39.363,39.653,1408965,0
2010-03-31,39.575,39.932,39.324,39.547,3609599,0
2010-04-01,39.894,40.686,39.778,40.589,2088483,0
2010-04-05,40.608,41.745,40.608,41.745,1964219,0
2010-04-06,41.485,42.102,41.398,41.852,2029559,0
2010-04-07,41.687,41.997,41.417,41.872,2642972,0
2010-04-08,41.687,41.987,41.253,41.9,1198482,0
2010-04-09,43.259,43.384,42.353,43.221,2455278,0
2010-04-12,43.115,43.501,43.115,43.316,2118142,0
2010-04-13,43.24,43.462,42.846,43.096,1899306,0
2010-04-14,43.096,43.481,43.058,43.278,1392573,0
2010-04-15,43.124,43.394,43.02,43.078,1221175,0
2010-04-16,42.961,43.039,41.842,42.209,1445882,0
2010-04-19,41.948,42.141,41.485,42.132,838977,0
2010-04-20,42.276,42.508,42.084,42.421,1011316,0
2010-04-21,42.372,42.392,41.784,42.112,811147,0
2010-04-22,42.045,43.01,41.668,42.788,1512474,0
2010-04-23,42.69,44.052,42.489,43.985,2042867,0
2010-04-26,43.985,44.428,43.888,44.005,1820643,0
2010-04-27,43.675,43.724,42.065,42.228,1306328,0
2010-04-28,44.1,44.1,42.055,42.884,1603706,0
2010-04-29,43.268,43.384,41.736,42.237,1325617,0
2010-04-30,42.325,42.586,41.862,41.948,1127161,0
2010-05-03,42.296,43.124,42.026,42.922,1198113,0
2010-05-04,42.286,42.682,41.909,42.334,1074781,0
2010-05-05,41.592,41.9,40.763,40.82,1481106,0
2010-05-06,40.608,40.791,36.92,39.227,1992253,0
2010-05-07,39.179,39.508,37.888,38.371,1606288,0
2010-05-10,39.547,40.724,39.537,40.628,2305130,0
2010-05-11,40.212,41.602,40.202,40.637,2356121,0
2010-05-12,40.705,41.668,40.705,41.388,1144829,0
2010-05-13,41.244,41.774,41.012,41.138,794493,0
2010-05-14,40.936,40.936,40.066,40.782,1602218,0
2010-05-17,40.984,41.157,39.275,39.73,1666909,0
2010-05-18,40,40.589,38.909,39.073,2029003,0
2010-05-19,38.689,39.063,37.627,38.168,2012184,0
2010-05-20,37.23,37.23,36.318,36.365,1804680,0
2010-05-21,35.688,37.016,35.332,36.988,1901062,0
2010-05-24,36.862,37.084,35.785,35.863,1222379,0
2010-05-25,34.839,35.591,34.53,35.533,2002365,0
2010-05-26,36.085,36.689,35.863,36.057,2087998,0
2010-05-27,36.901,37.578,36.289,37.511,1698815,0
2010-05-28,37.801,38.188,37.308,37.801,2194527,0
2010-06-01,37.434,37.927,36.453,36.491,1620801,0
2010-06-02,36.67,38.149,36.375,38.149,2050205,0
2010-06-03,38.082,39.42,38.024,39.334,1871048,0
2010-06-04,38.506,39.237,36.549,36.747,4702344,0
2010-06-07,37.094,37.666,36.643,36.699,1803767,0
2010-06-08,36.708,37.385,36.318,37.269,1688741,0
2010-06-09,37.482,38.053,36.833,36.969,1487236,0
2010-06-10,38.053,39.044,37.666,38.996,1303147,0
2010-06-11,38.303,39.295,38.207,39.275,1279524,0
2010-06-14,39.682,40.232,39.256,39.353,1345517,0
2010-06-15,39.478,40.038,39.449,39.951,1531795,0
2010-06-16,39.595,40.366,39.498,40.048,1136030,0
2010-06-17,40.27,40.28,39.169,39.547,1521644,0
2010-06-18,39.43,39.556,39.006,39.517,1714305,0
2010-06-21,39.961,40.019,38.708,38.986,1271376,0
2010-06-22,38.977,39.073,37.152,37.375,2441569,0
2010-06-23,37.288,37.308,36.539,36.94,1447170,0
2010-06-24,36.605,36.949,36.26,36.511,1215778,0
2010-06-25,36.578,36.804,36.172,36.718,1222647,0
2010-06-28,36.814,36.843,36.172,36.443,713655,0
2010-06-29,35.97,35.97,34.686,34.965,1827683,0
2010-06-30,34.788,35.611,34.749,34.856,1576584,0
2010-07-01,34.79,34.849,33.392,34.155,2034444,0
2010-07-02,34.291,34.713,33.991,34.097,1274650,0
2010-07-06,34.501,35.004,34.242,34.608,1099311,0
2010-07-07,34.608,35.97,34.608,35.97,1097386,0
2010-07-08,36.24,36.482,35.649,36.018,1156025,0
2010-07-09,36.008,36.085,35.484,35.756,1279629,0
2010-07-12,35.523,35.872,35.147,35.591,653520,0
2010-07-13,36.076,36.172,35.601,35.814,875464,0
2010-07-14,35.61,36.018,35.284,35.717,887474,0
2010-07-15,35.659,36.221,35.225,36.095,1050965,0
2010-07-16,35.872,35.872,34.627,34.713,1411975,0
2010-07-19,34.936,35.196,34.627,35.099,624556,0
2010-07-20,34.666,36.211,34.618,36.153,1702019,0
2010-07-21,36.231,36.26,35.322,35.513,1485578,0
2010-07-22,35.872,36.652,35.872,36.462,1009160,0
2010-07-23,36.143,36.424,35.533,35.863,2061159,0
2010-07-26,35.882,36.453,35.766,36.385,1375955,0
2010-07-27,36.482,36.501,35.785,36.067,1318296,0
2010-07-28,35.921,36.521,35.727,36.472,1898377,0
2010-07-29,36.68,36.68,34.761,35.552,2132798,0
2010-07-30,35.109,35.419,34.637,35.38,2203826,0
2010-08-02,35.911,37.211,35.872,37.162,2308967,0
2010-08-03,37.162,37.414,36.605,37.23,1675862,0
2010-08-04,37.007,37.279,36.67,37.162,1339804,0
2010-08-05,36.881,38.101,36.872,37.946,2005344,0
2010-08-06,37.578,37.791,37.026,37.578,1397932,0
2010-08-09,37.888,37.907,37.414,37.675,814413,0
2010-08-10,37.375,37.666,36.901,37.366,1847278,0
2010-08-11,36.652,36.689,35.882,35.911,1473546,0
2010-08-12,35.284,35.484,34.868,34.965,1926864,0
2010-08-13,34.79,35.254,34.695,34.868,1340654,0
2010-08-16,34.589,34.732,34.291,34.434,1449559,0
2010-08-17,34.761,34.761,34.261,34.473,2214779,0
2010-08-18,34.483,34.483,33.904,34.116,1697869,0
2010-08-19,33.991,34.001,32.766,33.046,2191080,0
2010-08-20,32.727,32.795,32.071,32.352,2091853,0
2010-08-23,32.457,32.9,32.427,32.63,1474963,0
2010-08-24,32.196,32.352,31.772,31.821,1361918,0
2010-08-25,31.522,31.801,31.088,31.696,1826946,0
2010-08-26,31.734,31.908,31.261,31.386,1475601,0
2010-08-27,31.724,32.225,31.098,32.187,1662398,0
2010-08-30,32.091,32.332,31.686,31.686,1158488,0
2010-08-31,31.466,31.941,31.253,31.447,5807823,0
2010-09-01,31.946,32.852,31.927,32.776,2212047,0
2010-09-02,32.824,32.89,32.352,32.843,1574677,0
2010-09-03,33.114,33.382,32.929,33.257,855579,0
2010-09-07,33.017,33.046,32.698,32.795,1225428,0
2010-09-08,32.805,33.133,32.554,32.64,1239913,0
2010-09-09,33.152,33.411,33.084,33.276,1767528,0
2010-09-10,33.334,33.411,33.094,33.199,1221177,0
2010-09-13,33.527,33.673,33.238,33.411,1736231,0
2010-09-14,33.411,33.653,33.162,33.392,1048297,0
2010-09-15,33.276,33.402,32.9,33.353,946365,0
2010-09-16,33.257,33.392,32.89,33.181,1067389,0
2010-09-17,33.199,33.209,32.505,32.688,3528262,0
2010-09-20,32.718,32.997,32.284,32.929,1618674,0
2010-09-21,32.824,32.939,31.792,32.004,2463580,0
2010-09-22,32.062,32.534,31.899,31.995,1356424,0
2010-09-23,31.743,31.918,31.415,31.532,1309818,0
2010-09-24,31.918,32.62,31.86,32.583,1146396,0
2010-09-27,32.563,32.795,32.293,32.601,773313,0
2010-09-28,32.824,33.267,32.37,33.172,1897099,0
2010-09-29,34.318,35.177,33.663,34.704,3157051,0
2010-09-30,34.926,35.332,34.405,34.781,1349585,0
2010-10-01,35.196,35.322,34.858,35.118,1284982,0
2010-10-04,35.09,35.215,34.732,34.926,1012983,0
2010-10-05,35.341,35.659,35.206,35.504,1420761,0
2010-10-06,35.4,36.269,35.4,36.047,2023496,0
2010-10-07,36.26,36.26,35.62,35.853,1230149,0
2010-10-08,36.008,36.133,35.63,35.97,2069642,0
2010-10-11,36.067,36.172,35.795,35.989,1508638,0
2010-10-12,35.795,35.911,35.274,35.834,1126218,0
2010-10-13,36.095,36.814,36.095,36.727,1846665,0
2010-10-14,36.699,37.075,36.462,36.568,1103565,0
2010-10-15,36.92,37.046,36.308,36.615,932397,0
2010-10-18,36.521,36.988,36.424,36.979,1125798,0
2010-10-19,36.365,36.727,36.028,36.531,1497636,0
2010-10-20,36.595,36.93,36.424,36.652,984938,0
2010-10-21,36.747,36.881,35.804,36.057,1066716,0
2010-10-22,35.989,36.337,35.766,36.095,718154,0
2010-10-25,36.356,36.766,36.028,36.143,876535,0
2010-10-26,35.989,35.989,35.669,35.843,884587,0
2010-10-27,35.293,35.649,34.985,35.466,1207569,0
2010-10-28,35.795,35.999,35.322,35.94,1200191,0
2010-10-29,35.643,36.248,35.584,36.111,1086270,0
2010-11-01,36.491,36.786,35.601,35.863,1180353,0
2010-11-02,36.24,36.633,36.008,36.595,912467,0
2010-11-03,36.643,36.727,35.766,36.414,1208328,0
2010-11-04,36.881,37.511,36.852,37.443,1044627,0
2010-11-05,37.453,37.57,36.881,36.997,1040984,0
2010-11-08,36.843,37.191,36.578,37.181,1263372,0
2010-11-09,38.602,41.909,38.602,39.073,3817577,0
2010-11-10,39.159,39.672,38.804,39.605,1665164,0
2010-11-11,39.42,40.472,39.42,40.173,2021219,0
2010-11-12,39.932,40.009,39.121,39.373,1707339,0
2010-11-15,39.498,39.865,39.053,39.14,913893,0
2010-11-16,38.631,38.833,38.149,38.313,1466936,0
2010-11-17,38.391,38.9,38.121,38.843,1275248,0
2010-11-18,39.227,39.42,39.034,39.159,764193,0
2010-11-19,39.034,39.575,38.535,39.566,845592,0
2010-11-22,39.305,39.624,38.9,39.575,880711,0
2010-11-23,38.986,39.044,38.477,38.583,716902,0
2010-11-24,38.9,39.305,38.843,39.246,613162,0
2010-11-26,38.882,39.131,38.583,38.785,297030,0
2010-11-29,38.496,39.034,38.129,38.909,568875,0
2010-11-30,38.481,39.196,38.346,39.031,1285233,0
2010-12-01,39.614,40.076,39.285,39.922,1312123,0
2010-12-02,39.932,41.147,39.884,41.003,1459117,0
2010-12-03,40.849,41.388,40.695,41.273,1140661,0
2010-12-06,42.151,42.266,41.446,41.573,2006848,0
2010-12-07,42.093,42.325,41.398,41.602,1387828,0
2010-12-08,41.706,41.968,41.031,41.417,803416,0
2010-12-09,41.553,41.582,40.887,41.38,979675,0
2010-12-10,41.466,41.716,41.273,41.524,720639,0
2010-12-13,41.697,42.102,41.659,41.659,797636,0
2010-12-14,41.794,42.055,41.553,41.803,777443,0
2010-12-15,41.687,41.88,41.476,41.745,875923,0
2010-12-16,41.774,42.2,41.582,42.074,1430870,0
2010-12-17,41.977,42.498,41.687,42.489,1379643,0
2010-12-20,42.72,42.981,42.334,42.643,1216493,0
2010-12-21,42.827,43.627,42.576,43.384,1184520,0
2010-12-22,43.404,43.54,42.903,43,1028606,0
2010-12-23,43.02,43.452,42.893,43.452,668339,0
2010-12-27,43.191,43.297,43.106,43.144,482357,0
2010-12-28,43.191,43.23,42.874,43.221,436751,0
2010-12-29,43.265,43.371,43.11,43.235,645064,0
2010-12-30,43.129,43.391,43.005,43.303,604364,0
2010-12-31,43.273,43.411,43.138,43.245,533586,0
2011-01-03,43.472,43.752,43.02,43.316,1471209,0
2011-01-04,43.859,44.437,43.068,43.443,2526851,0
2011-01-05,43.307,43.956,43.259,43.801,1837330,0
2011-01-06,43.888,43.937,43.462,43.762,1091365,0
2011-01-07,43.734,44.496,43.685,44.005,1147248,0
2011-01-10,43.888,44.496,43.666,44.321,1160404,0
2011-01-11,44.168,44.678,43.82,44.486,1040513,0
2011-01-12,44.735,44.908,44.311,44.621,1085478,0
2011-01-13,44.621,45.052,44.331,44.84,1050187,0
2011-01-14,44.706,45.323,44.515,45.323,938945,0
2011-01-18,45.15,45.536,44.84,45.4,1022804,0
2011-01-19,45.429,45.497,44.63,44.735,928792,0
2011-01-20,44.398,44.398,43.53,43.878,1455684,0
2011-01-21,44.282,44.447,43.859,44.253,1039222,0
2011-01-24,44.233,44.525,44.071,44.205,912976,0
2011-01-25,44.1,44.1,43.153,43.549,1763333,0
2011-01-26,43.598,44.408,43.501,44.253,1791698,0
2011-01-27,44.745,45.963,44.215,45.091,2441276,0
2011-01-28,45.265,45.497,44.659,44.898,1283922,0
2011-01-31,44.923,46.574,44.874,46.486,1283517,0
2011-02-01,46.925,47.263,46.657,47.215,1172710,0
2011-02-02,46.917,47.253,46.715,46.849,1432334,0
2011-02-03,46.579,47.291,46.366,47.186,866359,0
2011-02-04,47.224,47.494,46.318,46.666,935449,0
2011-02-07,46.82,47.397,46.666,46.676,640924,0
2011-02-08,46.724,46.81,45.944,46.386,854758,0
2011-02-09,46.251,46.251,45.062,45.14,792331,0
2011-02-10,44.803,46.974,44.764,46.955,1934820,0
2011-02-11,46.647,46.935,46.202,46.569,960757,0
2011-02-14,46.463,46.724,46.366,46.657,787117,0
2011-02-15,46.386,46.55,45.817,46.068,1044821,0
2011-02-16,46.289,46.328,45.944,46.001,1278016,0
2011-02-18,45.71,46.068,45.565,45.944,1457822,0
2011-02-22,45.808,46.715,45.179,45.477,1284508,0
2011-02-23,45.546,47.031,45.352,46.647,1530988,0
2011-02-24,46.771,47.127,45.895,46.088,871011,0
2011-02-25,46.308,47.059,46.098,46.993,720787,0
2011-02-28,47.267,47.576,46.551,47.547,1057824,0
2011-03-01,47.917,47.995,46.222,46.357,1146201,0
2011-03-02,46.222,46.444,45.701,46.241,821509,0
2011-03-03,46.598,46.686,46.232,46.589,736021,0
2011-03-04,46.444,46.589,45.468,45.866,1015519,0
2011-03-07,46.107,46.366,45.188,45.381,870361,0
2011-03-08,45.458,45.536,44.812,45.208,829210,0
2011-03-09,45.294,45.458,44.83,45.198,858161,0
2011-03-10,44.583,44.678,42.817,42.864,1322561,0
2011-03-11,42.807,43.211,42.508,43.058,2104712,0
2011-03-14,42.768,43.278,42.141,43.078,2113259,0
2011-03-15,41.909,43.588,41.649,43.249,1842901,0
2011-03-16,43.326,44.023,42.334,42.846,1245509,0
2011-03-17,43.742,44.613,43.586,44.448,1043492,0
2011-03-18,45.062,50.09,44.84,45.208,2755363,0
2011-03-21,45.74,46.232,45.429,46.039,634783,0
2011-03-22,46.068,46.27,45.866,45.953,524384,0
2011-03-23,45.876,46.01,45.555,45.817,536241,0
2011-03-24,46.136,46.781,45.769,46.742,890842,0
2011-03-25,46.888,47.58,46.676,47.455,746473,0
2011-03-28,47.484,47.599,46.117,46.136,834341,0
2011-03-29,46.366,46.925,45.885,46.868,843813,0
2011-03-30,47.079,47.754,46.955,47.677,983390,0
2011-03-31,47.685,48.223,47.645,48.134,1003678,0
2011-04-01,48.228,48.749,48.208,48.391,937507,0
2011-04-04,48.565,48.7,48.343,48.478,565583,0
2011-04-05,48.218,48.73,48.082,48.42,461176,0
2011-04-06,48.943,49.127,48.363,48.468,726833,0
2011-04-07,48.343,48.7,47.764,48.439,764494,0
2011-04-08,48.7,48.778,47.532,47.657,974490,0
2011-04-11,47.618,47.821,46.531,46.81,1296342,0
2011-04-12,46.425,46.474,44.901,44.978,1010617,0
2011-04-13,45.313,45.808,45.043,45.198,676930,0
2011-04-14,44.927,45.236,44.534,45.179,877385,0
2011-04-15,45.275,45.468,44.927,45.333,649067,0
2011-04-18,44.649,44.725,44.062,44.34,604267,0
2011-04-19,44.34,44.85,44.292,44.745,573420,0
2011-04-20,45.458,45.971,45.15,45.924,967672,0
2011-04-21,45.944,46.232,45.352,45.487,690816,0
2011-04-25,45.4,45.526,44.898,45.372,607556,0
2011-04-26,45.604,45.691,45.265,45.604,716030,0
2011-04-27,45.817,46.357,44.918,46.222,1246241,0
2011-04-28,46.098,48.208,45.991,48.082,1732858,0
2011-04-29,48.232,50.779,48.164,50.759,2070940,0
2011-05-02,51.199,51.574,50.397,50.813,1427387,0
2011-05-03,50.569,51.259,50.424,50.938,1556754,0
2011-05-04,50.774,50.794,49.1,49.709,1172574,0
2011-05-05,49.187,49.389,47.885,48.554,1467303,0
2011-05-06,49.252,50.375,48.4,49.224,1009102,0
2011-05-09,49.327,50.168,49.269,50.032,810557,0
2011-05-10,50.126,50.232,49.709,50.028,810153,0
2011-05-11,49.872,50.028,47.556,48.323,865566,0
2011-05-12,48.324,49.021,47.647,48.904,1380407,0
2011-05-13,48.857,49.601,48.148,48.603,1123355,0
2011-05-16,48.564,49.061,47.798,47.953,894833,0
2011-05-17,47.672,48.584,47.392,48.525,1099827,0
2011-05-18,48.515,50.106,48.419,48.867,1377685,0
2011-05-19,49.1,49.533,48.642,49.042,855145,0
2011-05-20,48.945,49.699,48.294,49.466,1088195,0
2011-05-23,48.486,48.798,48.177,48.323,698384,0
2011-05-24,48.584,49.853,48.584,49.36,957093,0
2011-05-25,49.042,51.132,49.042,50.948,1341346,0
2011-05-26,50.657,51.519,50.184,51.384,1202153,0
2011-05-27,51.644,52.304,51.356,51.674,1022319,0
2011-05-31,52.311,52.556,51.675,52.487,1634287,0
2011-06-01,52.402,52.528,50.289,50.472,1117190,0
2011-06-02,50.657,51.887,50.289,51.443,1400504,0
2011-06-03,50.599,52.014,50.251,51.453,1197788,0
2011-06-06,51.336,51.404,49.67,49.737,917988,0
2011-06-07,50.55,50.647,49.582,49.902,834434,0
2011-06-08,49.95,50.55,49.795,50.165,813526,0
2011-06-09,50.385,51.994,50.336,51.5,1540900,0
2011-06-10,51.064,51.789,50.784,50.908,1649500,0
2011-06-13,50.948,50.948,48.419,48.876,1727265,0
2011-06-14,49.562,50.009,49.321,49.941,987172,0
2011-06-15,49.272,49.814,48.506,48.935,1217741,0
2011-06-16,49.034,49.469,48.156,48.731,1156561,0
2011-06-17,49.187,49.282,48.352,48.74,1522244,0
2011-06-20,48.468,48.818,48.041,48.525,1101269,0
2011-06-21,49.042,49.409,48.915,49.282,1128329,0
2011-06-22,49.224,49.776,48.905,49.052,844139,0
2011-06-23,48.246,48.342,47.082,48.255,1213781,0
2011-06-24,48.39,48.632,47.343,47.643,2395306,0
2011-06-27,47.672,48.419,47.353,48.168,986834,0
2011-06-28,48.448,49.592,48.362,49.582,794979,0
2011-06-29,49.727,51.084,49.66,50.667,1263670,0
2011-06-30,50.914,51.296,50.651,50.875,1004169,0
2011-07-01,50.772,51.84,50.266,51.753,732804,0
2011-07-05,51.695,52.649,51.675,51.791,1328566,0
2011-07-06,51.753,51.919,51.132,51.665,706997,0
2011-07-07,52.347,52.854,52.064,52.746,1181022,0
2011-07-08,51.987,52.834,51.928,52.805,1374099,0
2011-07-11,52.567,53.226,51.877,52.13,2248286,0
2011-07-12,51.772,52.97,51.578,52.318,1602128,0
2011-07-13,52.663,53.525,52.411,53.372,2356142,0
2011-07-14,53.708,54.483,52.558,53.023,2013807,0
2011-07-15,54.213,56.664,54.213,55.702,2630866,0
2011-07-18,56.072,57.303,55.096,57.216,3125000,0
2011-07-19,57.841,58.599,57.373,58.219,2610587,0
2011-07-20,58.331,58.952,57.894,58.621,1718809,0
2011-07-21,58.961,60.006,58.942,59.783,1665403,0
2011-07-22,59.814,60.999,59.522,60.865,1319733,0
2011-07-25,60.045,61.45,59.881,60.616,1619610,0
2011-07-26,60.495,60.874,60.018,60.592,1253737,0
2011-07-27,60.097,60.241,59.133,59.299,2356645,0
2011-07-28,59.503,62.605,59.095,61.924,3812620,0
2011-07-29,60.644,62.322,59.288,61.503,2355166,0
2011-08-01,62.536,63.139,61.194,61.963,1987535,0
2011-08-02,61.448,62.469,59.319,59.386,2089488,0
2011-08-03,59.552,59.892,57.568,58.705,3453021,0
2011-08-04,57.889,57.889,54.085,54.26,3599725,0
2011-08-05,55.47,55.963,50.586,52.474,5108256,0
2011-08-08,50.655,50.831,46.534,46.815,3503493,0
2011-08-09,47.786,50.995,46.903,50.946,3468376,0
2011-08-10,49.497,52.074,49.217,49.488,2484633,0
2011-08-11,49.731,53.136,49.227,52.347,2869501,0
2011-08-12,53.156,54.164,52.562,53.224,1685056,0
2011-08-15,53.872,56.353,53.785,56.206,1483990,0
2011-08-16,55.08,55.606,54.144,54.806,2167514,0
2011-08-17,55.266,56.353,54.612,54.894,1387100,0
2011-08-18,52.893,53.243,51.744,52.572,2979734,0
2011-08-19,51.616,52.824,50.508,50.772,2020144,0
2011-08-22,52.425,52.688,50.033,50.421,1376744,0
2011-08-23,50.655,52.62,50.092,52.572,1807586,0
2011-08-24,52.259,53.378,52.113,53.078,1661206,0
2011-08-25,53.359,54.067,51.366,51.501,1449302,0
2011-08-26,51.249,53.048,50.102,53.019,897188,0
2011-08-29,53.843,55.47,53.639,55.402,1162260,0
2011-08-30,55.139,56.791,54.806,56.507,1401428,0
2011-08-31,56.781,58.342,56.682,58.165,2028706,0
2011-09-01,58.413,60.377,58.121,58.229,1799217,0
2011-09-02,56.673,57.102,55.553,56.506,812917,0
2011-09-06,54.543,57.062,54.047,56.906,1480668,0
2011-09-07,57.931,60.409,57.931,60.37,1847784,0
2011-09-08,59.756,60.922,59.376,59.61,1904737,0
2011-09-09,58.579,59.347,56.975,57.393,1824881,0
2011-09-12,56.596,58.043,54.982,56.507,2122707,0
2011-09-13,56.868,57.918,56.021,57.587,1304796,0
2011-09-14,57.918,58.931,56.674,58.073,2474346,0
2011-09-15,58.999,59.863,58.384,59.038,1842334,0
2011-09-16,59.231,60.241,58.931,60.018,2408366,0
2011-09-19,58.667,61.369,57.646,60.883,2367012,0
2011-09-20,61.262,62.857,60.048,60.143,1573361,0
2011-09-21,59.969,64.139,58.803,58.872,4131365,0
2011-09-22,56.674,57.442,54.592,55.673,2336649,0
2011-09-23,55.325,56.576,52.99,53.398,2380426,0
2011-09-26,55.07,55.818,52.592,55.673,2324519,0
2011-09-27,57.481,58.705,56.157,56.556,1778445,0
2011-09-28,56.955,58.365,54.357,54.436,2042034,0
2011-09-29,56.157,56.157,52.455,53.95,2053178,0
2011-09-30,53.006,53.339,51.818,51.877,2266597,0
2011-10-03,51.492,52.259,50.131,50.18,2205059,0
2011-10-04,49.529,51.969,48.164,51.91,2615899,0
2011-10-05,52.096,54.173,50.875,54.124,1824557,0
2011-10-06,53.802,55.348,52.741,55.054,1673184,0
2011-10-07,55.335,55.635,53.766,54.251,1176081,0
2011-10-10,55.421,57.344,55.421,56.965,1133345,0
2011-10-11,56.412,57.793,55.954,56.684,1179607,0
2011-10-12,57.499,58.579,57.129,57.169,1328638,0
2011-10-13,56.625,59.581,55.645,58.901,2050481,0
2011-10-14,59.385,61.336,58.477,61.287,1831700,0
2011-10-17,60.942,63.158,60.942,61.653,2197451,0
2011-10-18,61.643,64.743,60.426,63.916,1842881,0
2011-10-19,63.713,65.231,63.013,63.352,1826014,0
2011-10-20,63.119,64.597,62.43,64.247,1903593,0
2011-10-21,64.987,66.499,64.811,65.726,1611208,0
2011-10-24,66.357,66.659,65.646,66.455,1032284,0
2011-10-25,66.519,66.547,64.001,64.185,1431101,0
2011-10-26,65.619,65.892,63.883,65.29,2230810,0
2011-10-27,69.046,71.075,59.737,62.566,7539844,0
2011-10-28,61.678,65.348,61.542,64.098,2978740,0
2011-10-31,63.551,63.551,61.688,61.738,1785144,0
2011-11-01,59.873,60.429,58.869,59.688,2830479,0
2011-11-02,61.415,61.591,60.019,60.976,1733129,0
2011-11-03,61.464,62.556,60.985,62.293,1522678,0
2011-11-04,61.873,62.42,61.043,61.912,1715809,0
2011-11-07,61.893,62.518,60.498,61.737,996436,0
2011-11-08,61.756,63.473,61.17,63.317,1665855,0
2011-11-09,61.513,62.196,60.098,60.38,1551193,0
2011-11-10,61.756,62.479,60.331,61.356,1485281,0
2011-11-11,62.186,63.278,61.795,63.258,1230231,0
2011-11-14,62.206,62.361,61.073,61.912,1552012,0
2011-11-15,61.454,62.196,60.839,61.287,1842231,0
2011-11-16,60.82,61.199,58.898,59.016,2514848,0
2011-11-17,58.81,59.814,57.325,57.786,2857955,0
2011-11-18,57.863,58.595,57.325,57.58,1513965,0
2011-11-21,56.467,56.946,54.975,55.746,1840884,0
2011-11-22,55.553,56.486,55.279,55.891,1989460,0
2011-11-23,54.779,55.377,54.232,54.446,1855461,0
2011-11-25,54.232,54.926,53.929,54.007,563033,0
2011-11-28,55.61,56.144,55.191,55.62,1455919,0
2011-11-29,55.746,57.57,55.746,57.306,1772907,0
2011-11-30,59.148,60.537,58.755,60.507,2862019,0
2011-12-01,60.117,61.365,59.854,59.883,1707301,0
2011-12-02,60.537,60.771,59.318,59.415,1400200,0
2011-12-05,60.566,60.946,59.073,59.454,1485306,0
2011-12-06,59.658,59.873,58.352,58.37,2047298,0
2011-12-07,58.214,58.8,56.428,56.751,2527009,0
2011-12-08,59.318,59.318,55.064,55.367,3846666,0
2011-12-09,55.95,56.428,55.054,55.27,2183319,0
2011-12-12,55.65,55.871,52.917,54.348,2568290,0
2011-12-13,54.357,55.969,53.005,53.434,2299848,0
2011-12-14,52.985,53.064,51.539,52.232,2207145,0
2011-12-15,53.015,53.113,51.959,52.271,2102906,0
2011-12-16,52.975,53.201,52.008,53.024,1967261,0
2011-12-19,53.366,53.366,51.822,52.008,1288803,0
2011-12-20,52.927,53.958,52.77,53.502,1265370,0
2011-12-21,53.211,54.574,52.809,54.446,1540394,0
2011-12-22,54.554,54.75,53.812,54.124,1185324,0
2011-12-23,54.367,54.623,53.812,54.613,673437,0
2011-12-27,54.741,54.956,54.222,54.583,553585,0
2011-12-28,54.426,54.574,53.122,53.336,815426,0
2011-12-29,53.647,54.134,53.385,53.831,531153,0
2011-12-30,53.699,53.847,53.433,53.463,664314,0
2012-01-03,54.633,55.014,52.849,53.201,2251804,0
2012-01-04,53.073,54.593,52.691,54.436,2329988,0
2012-01-05,54.144,55.083,53.569,54.75,1786454,0
2012-01-06,55.014,55.191,54.308,54.436,1001154,0
2012-01-09,54.397,54.574,53.201,53.317,1151110,0
2012-01-10,53.764,54.387,52.193,52.379,2359363,0
2012-01-11,52.044,52.044,49.28,49.673,4597989,0
2012-01-12,49.554,50.222,47.77,47.966,3734120,0
2012-01-13,47.09,47.869,46.964,47.616,2694110,0
2012-01-17,47.799,48.193,47.242,47.437,1775289,0
2012-01-18,47.353,47.743,47.07,47.538,2214191,0
2012-01-19,47.5,47.616,46.32,46.486,2814127,0
2012-01-20,46.408,46.739,44.923,45.177,3362114,0
2012-01-23,46.692,49.199,46.349,48.917,5230757,0
2012-01-24,48.085,48.779,47.538,48.494,3580018,0
2012-01-25,48.504,49.871,47.314,49.725,3087472,0
2012-01-26,50.651,50.681,46.643,47.168,3006697,0
2012-01-27,46.968,47.78,46.566,47.594,2017765,0
2012-01-30,46.584,48.484,46.584,48.437,2350242,0
2012-01-31,49.614,50.041,48.931,49.296,2793989,0
2012-02-01,49.725,49.784,48.223,48.769,2212981,0
2012-02-02,48.73,49.161,48.124,48.858,1603035,0
2012-02-03,49.437,49.467,48.535,48.722,1978377,0
2012-02-06,48.524,49.618,48.387,49.578,2310564,0
2012-02-07,49.467,49.858,48.949,49.457,1635450,0
2012-02-08,49.683,49.683,48.349,48.692,2744021,0
2012-02-09,48.781,49.495,48.301,49.135,2129498,0
2012-02-10,48.88,48.88,47.437,47.819,2220223,0
2012-02-13,48.252,48.604,47.319,47.76,1202614,0
2012-02-14,47.701,48.467,47.594,48.329,2001924,0
2012-02-15,48.643,49.33,48.437,49.32,2139459,0
2012-02-16,49.33,50.397,49.008,50.27,1976689,0
2012-02-17,51.113,53.065,50.721,51.602,2449885,0
2012-02-21,51.926,51.936,51.183,51.661,1911874,0
2012-02-22,51.661,52.171,50.867,51.573,1956735,0
2012-02-23,51.573,54.778,51.025,53.124,3523359,0
2012-02-24,53.045,53.252,52.711,52.967,1637727,0
2012-02-27,52.918,53.593,52.8,53.407,1530404,0
2012-02-28,53.349,53.349,51.897,52.466,1225955,0
2012-02-29,52.524,52.67,51.48,51.961,1166009,0
2012-03-01,52.122,53.045,52.063,52.829,1071338,0
2012-03-02,52.643,52.918,51.867,52.073,1152595,0
2012-03-05,51.74,52.152,50.465,51.631,1950029,0
2012-03-06,50.956,51.015,49.977,50.494,1622235,0
2012-03-07,50.682,50.877,50.202,50.593,1383993,0
2012-03-08,50.916,52.015,50.906,51.74,1042230,0
2012-03-09,51.778,52.112,50.701,50.848,1643466,0
2012-03-12,50.711,50.995,49.427,49.495,1960380,0
2012-03-13,49.721,50.045,48.959,49.819,1610400,0
2012-03-14,49.741,49.868,48.771,48.89,1952961,0
2012-03-15,48.87,49.349,48.369,49.135,1831369,0
2012-03-16,49.008,49.427,48.821,49.185,2068133,0
2012-03-19,49.057,50.357,49.057,50.036,1350338,0
2012-03-20,49.643,50.327,49.457,49.986,1526780,0
2012-03-21,49.848,50.055,48.969,49.554,1256904,0
2012-03-22,49.028,49.028,47.447,47.829,1185042,0
2012-03-23,47.682,48.712,47.506,48.437,1128523,0
2012-03-26,48.821,49.107,48.349,49.018,925427,0
2012-03-27,48.86,49.28,48.388,48.398,1120413,0
2012-03-28,48.232,48.369,47.212,47.447,929739,0
2012-03-29,47.026,47.3,46.077,46.586,1734556,0
2012-03-30,46.977,47.45,46.769,47.253,1065283,0
2012-04-02,47.212,48.988,46.938,48.447,1269602,0
2012-04-03,48.28,48.545,47.884,48.525,1697843,0
2012-04-04,47.854,48.387,47.737,48.201,1699813,0
2012-04-05,48.231,48.812,47.796,48.052,878019,0
2012-04-09,47.222,47.897,47.064,47.652,1546731,0
2012-04-10,47.476,47.574,46.184,46.517,1990267,0
2012-04-11,46.987,47.203,44.878,45.143,2294032,0
2012-04-12,45.153,46.057,45.124,45.674,1512705,0
2012-04-13,45.615,45.841,45.114,45.261,1229114,0
2012-04-16,45.467,45.684,44.291,44.429,1715851,0
2012-04-17,44.862,45.562,44.657,45.443,1540561,0
2012-04-18,45.153,45.28,44.781,45.054,1712805,0
2012-04-19,45.104,46.145,44.995,46.057,1547871,0
2012-04-20,46.223,46.853,45.621,45.74,1814878,0
2012-04-23,45.104,46.038,44.732,45.536,1478566,0
2012-04-24,45.684,45.822,45.212,45.457,742027,0
2012-04-25,45.871,46.645,45.546,46.469,2192167,0
2012-04-26,45.398,47.642,44.82,46.586,2659279,0
2012-04-27,46.617,46.961,45.948,46.882,1922670,0
2012-04-30,47.5,49.084,47.144,48.836,2683599,0
2012-05-01,49.06,50.662,48.466,50.483,2780066,0
2012-05-02,49.746,49.746,48.377,48.683,2361421,0
2012-05-03,48.634,49.207,48.27,48.427,1820164,0
2012-05-04,47.983,48.191,47.393,48.013,1604637,0
2012-05-07,47.854,48.329,47.078,48.062,1231189,0
2012-05-08,47.58,48.654,47.206,48.515,1965311,0
2012-05-09,47.796,49.451,47.333,49.119,2752929,0
2012-05-10,49.451,49.786,48.792,49.07,1804014,0
2012-05-11,48.584,50.385,48.525,49.225,1601766,0
2012-05-14,48.673,48.872,47.864,48.003,1366168,0
2012-05-15,47.943,48.042,45.592,45.75,1908099,0
2012-05-16,45.997,47.393,45.879,46.017,2385081,0
2012-05-17,46.066,46.145,45.226,45.285,1915368,0
2012-05-18,45.542,46.116,45.088,45.256,1763995,0
2012-05-21,45.403,46.116,44.931,46.066,1095656,0
2012-05-22,46.066,46.803,45.365,45.72,1607396,0
2012-05-23,45.295,46.479,44.51,46.39,1197682,0
2012-05-24,46.508,46.647,45.197,45.859,1152616,0
2012-05-25,45.849,46.331,45.79,46.173,932656,0
2012-05-29,46.528,47.157,46.43,46.833,1613128,0
2012-05-30,46.41,46.41,44.55,44.618,1523150,0
2012-05-31,44.605,46.109,43.527,45.662,2333516,0
2012-06-01,44.921,45.009,43.949,44.028,1630603,0
2012-06-04,44.194,44.421,43.013,43.316,2820850,0
2012-06-05,43.188,44.145,43.11,43.87,1409006,0
2012-06-06,44.302,45.335,44.242,45.325,1271532,0
2012-06-07,45.82,46.41,44.891,45.019,1449455,0
2012-06-08,44.745,45.443,44.252,45.443,1555333,0
2012-06-11,45.968,46.096,44.794,44.842,1331263,0
2012-06-12,44.881,45.82,44.784,45.532,1355027,0
2012-06-13,45.335,45.839,44.696,44.901,1100314,0
2012-06-14,45.029,47.333,44.832,46.764,2050841,0
2012-06-15,46.813,48.082,46.38,47.835,1788857,0
2012-06-18,47.638,48.102,47.009,47.963,2300520,0
2012-06-19,48.142,49.49,48.122,48.99,1930017,0
2012-06-20,49.05,50.425,49.02,49.963,3058589,0
2012-06-21,50.513,50.927,49.303,49.658,3796321,0
2012-06-22,50.151,50.582,49.215,50.355,2418885,0
2012-06-25,50.307,50.336,49.06,50.336,2217095,0
2012-06-26,50.405,51.352,50.277,50.917,2838275,0
2012-06-27,51.312,53.205,50.78,52.996,2661948,0
2012-06-28,52.632,53.371,52.079,53.233,2208352,0
2012-06-29,53.976,54.332,52.271,52.798,2625490,0
2012-07-02,53.321,53.321,51.961,52.957,2058763,0
2012-07-03,53.333,54.15,53.027,53.745,1503686,0
2012-07-05,53.53,54.377,53.421,53.765,1638454,0
2012-07-06,52.799,53.653,52.642,53.115,1936814,0
2012-07-09,53.145,53.811,52.918,53.722,1298167,0
2012-07-10,53.85,54.185,52.04,52.405,1910554,0
2012-07-11,52.72,53.076,51.961,52.514,1884144,0
2012-07-12,51.971,52.395,51.391,52.168,2280701,0
2012-07-13,52.383,54.279,52.333,54.21,1756776,0
2012-07-16,53.949,54.925,53.84,54.361,2166900,0
2012-07-17,54.476,55.052,53.854,55.023,1371787,0
2012-07-18,54.794,55.518,54.586,54.953,1384477,0
2012-07-19,55.044,55.183,54.332,54.55,2185331,0
2012-07-20,54.397,55.685,53.627,55.656,1653786,0
2012-07-23,54.698,55.586,54.451,55.4,1408845,0
2012-07-24,55.468,55.94,53.904,54.516,1369823,0
2012-07-25,54.639,55.133,53.135,53.83,2033574,0
2012-07-26,54.985,56.194,54.322,54.895,2189455,0
2012-07-27,55.003,56.257,54.536,56.107,1646583,0
2012-07-30,56.115,57.455,56.047,56.658,1742218,0
2012-07-31,56.716,56.716,55.507,55.527,1291650,0
2012-08-01,55.646,55.802,54.656,55.052,972475,0
2012-08-02,54.427,54.427,52.174,52.532,2089462,0
2012-08-03,53.451,54.081,53.126,53.363,1240635,0
2012-08-06,53.608,54.556,53.48,54.259,1334858,0
2012-08-07,54.486,55.871,54.486,55.478,1531139,0
2012-08-08,55.231,55.438,54.774,55.142,939976,0
2012-08-09,54.873,57.018,54.695,56.187,1476644,0
2012-08-10,55.695,55.695,54.675,55.072,1183466,0
2012-08-13,54.863,55.646,54.636,54.873,571861,0
2012-08-14,55.082,55.281,54.269,54.427,833102,0
2012-08-15,54.496,54.665,54.022,54.536,1146894,0
2012-08-16,54.397,55.636,54.357,55.418,1126339,0
2012-08-17,55.586,56.326,55.182,55.792,1261744,0
2012-08-20,56.177,56.286,55.251,55.812,976907,0
2012-08-21,55.969,56.959,55.715,55.95,1440595,0
2012-08-22,55.861,55.861,55.042,55.606,881157,0
2012-08-23,55.418,55.468,53.716,53.804,1006268,0
2012-08-24,53.559,53.745,53.156,53.363,1425780,0
2012-08-27,53.588,53.627,53.036,53.382,973306,0
2012-08-28,53.363,53.431,52.592,52.858,1139704,0
2012-08-29,52.878,53.046,52.293,52.779,976903,0
2012-08-30,52.482,53.076,52.076,52.918,1173001,0
2012-08-31,53.207,53.699,52.758,53.334,991010,0
2012-09-04,53.126,53.156,52.076,52.699,1192211,0
2012-09-05,52.769,52.809,52.204,52.631,832745,0
2012-09-06,53.176,54.19,53.046,53.834,781207,0
2012-09-07,53.884,54.576,53.854,54.516,635281,0
2012-09-10,54.715,55.182,54.24,54.269,858746,0
2012-09-11,54.506,56.306,54.417,56.167,1858296,0
2012-09-12,56.326,57.156,55.93,56.949,1295723,0
2012-09-13,57.077,57.522,55.96,57.087,1090132,0
2012-09-14,57.205,58.58,57.205,58.56,1282831,0
2012-09-17,58.382,58.768,57.264,57.403,990435,0
2012-09-18,57.403,57.671,56.483,56.949,946727,0
2012-09-19,56.909,56.969,56.117,56.464,761904,0
2012-09-20,56.029,56.613,55.695,56.593,830099,0
2012-09-21,57.037,57.701,56.792,57.571,1235770,0
2012-09-24,57.215,57.453,57.067,57.225,908355,0
2012-09-25,57.215,57.334,56.396,56.425,708566,0
2012-09-26,56.408,57.082,55.951,56.289,639694,0
2012-09-27,56.796,58.58,56.676,58.153,1179144,0
2012-09-28,57.828,58.6,57.479,58.313,899563,0
2012-10-01,58.748,59.895,58.63,59.342,1979922,0
2012-10-02,59.275,59.582,58.431,58.958,906409,0
2012-10-03,58.829,58.899,57.34,57.638,935055,0
2012-10-04,58.033,59.404,57.915,59.175,1876624,0
2012-10-05,59.489,59.805,58.788,59.133,1034640,0
2012-10-08,58.708,59.756,58.64,59.351,844638,0
2012-10-09,59.509,60.14,59.38,59.785,799058,0
2012-10-10,59.746,59.815,58.63,58.997,695877,0
2012-10-11,59.499,60.645,59.163,60.13,1088313,0
2012-10-12,60.16,60.537,59.262,59.617,622509,0
2012-10-15,59.499,60.121,58.698,59.192,863188,0
2012-10-16,59.499,59.933,59.361,59.815,587397,0
2012-10-17,60.23,60.674,59.924,60.358,657365,0
2012-10-18,60.17,60.606,59.904,60.517,489689,0
2012-10-19,60.485,60.882,59.076,59.473,1094321,0
2012-10-22,59.578,59.647,57.945,58.451,1457262,0
2012-10-23,57.38,57.828,56.786,57.419,1110793,0
2012-10-24,57.661,58.847,57.057,57.304,1666403,0
2012-10-25,57.985,60.654,57.74,60.013,2112370,0
2012-10-26,59.939,61.903,59.81,61.694,1624369,0
2012-10-31,61.337,61.547,59.661,59.92,2097652,0
2012-11-01,59.46,61.129,59.312,60.398,838031,0
2012-11-02,61.05,61.188,59.641,59.83,1034911,0
2012-11-05,59.364,60.842,59.364,60.534,814232,0
2012-11-06,60.832,61.913,60.762,61.247,810481,0
2012-11-07,60.564,60.564,58.869,59.315,1402649,0
2012-11-08,59.404,59.81,58.303,58.313,667222,0
2012-11-09,57.983,58.859,57.618,58.173,973101,0
2012-11-12,58.323,58.709,57.943,58.61,584357,0
2012-11-13,58.113,60.564,57.905,59.621,1333804,0
2012-11-14,59.721,60.315,59.185,59.711,1304070,0
2012-11-15,59.731,60.186,59.056,59.384,1145265,0
2012-11-16,59.404,60.068,58.689,59.721,1093080,0
2012-11-19,60.662,61.148,60.216,60.931,1136679,0
2012-11-20,60.593,60.911,60.196,60.742,872912,0
2012-11-21,60.802,61.576,60.643,61.417,755469,0
2012-11-23,61.656,62.231,61.337,62.231,243906,0
2012-11-26,61.427,61.734,60.583,60.782,1215509,0
2012-11-27,60.672,60.812,59.89,59.979,1238460,0
2012-11-28,59.492,61.347,59.325,61.317,1218841,0
2012-11-29,61.557,62.062,59.939,60.048,1769504,0
2012-11-30,60.166,60.722,59.255,59.572,1985054,0
2012-12-03,59.959,60.573,58.849,58.899,1444994,0
2012-12-04,58.353,58.709,57.29,57.32,2581402,0
2012-12-05,57.758,58.839,57.27,58.283,1894805,0
2012-12-06,58.303,58.6,57.953,58.421,1439523,0
2012-12-07,58.63,58.699,58.253,58.353,817967,0
2012-12-10,58.123,58.273,56.239,57.26,2028591,0
2012-12-11,57.28,57.915,56.933,57.608,1069106,0
2012-12-12,57.718,58.919,57.578,57.728,821378,0
2012-12-13,57.728,57.728,56.437,56.496,974583,0
2012-12-14,55.99,56.626,55.99,56.209,982306,0
2012-12-17,56.259,56.865,56.179,56.816,1969629,0
2012-12-18,56.894,58.013,56.756,57.768,1283487,0
2012-12-19,57.983,58.382,56.536,56.546,1312428,0
2012-12-20,56.855,59.701,56.855,58.689,3914902,0
2012-12-21,57.688,59.9,57.638,59.611,2854900,0
2012-12-24,58.978,59.155,58.083,58.739,647799,0
2012-12-26,58.978,59.086,58.213,58.51,978773,0
2012-12-27,58.48,58.57,57.459,58.143,1150239,0
2012-12-28,57.748,58.213,57.558,57.658,923958,0
2012-12-31,57.399,58.51,56.586,58.5,1770472,0
2013-01-02,59.601,59.621,56.408,57.847,2871460,0
2013-01-03,57.498,59.096,57.082,58.58,1343053,0
2013-01-04,58.749,60.226,58.52,59.93,1320685,0
2013-01-07,59.82,60.445,59.305,59.989,1703420,0
2013-01-08,59.86,59.959,58.133,58.203,1778381,0
2013-01-09,58.293,58.333,56.378,56.726,1974593,0
2013-01-10,56.993,57.36,56.408,57.23,1282646,0
2013-01-11,57.508,57.973,57.37,57.943,1130271,0
2013-01-14,57.925,58.56,57.728,58.033,1067568,0
2013-01-15,57.658,58.47,57.498,58.47,940473,0
2013-01-16,58.253,58.64,57.29,58.183,1167252,0
2013-01-17,57.973,58.769,57.688,58.58,1710269,0
2013-01-18,58.372,59.047,57.963,59.018,1099825,0
2013-01-22,59.038,60.117,58.61,59.939,1792816,0
2013-01-23,59.77,59.77,58.54,59.135,1628598,0
2013-01-24,59.641,61.923,59.315,60.266,2293057,0
2013-01-25,60.672,61.675,60.435,61.447,1427429,0
2013-01-28,61.178,61.267,59.651,59.701,1662803,0
2013-01-29,59.711,60.108,58.988,59.91,2077623,0
2013-01-30,60.048,60.822,59.8,60.166,1740940,0
2013-01-31,59.969,60.098,58.799,58.929,2030982,0
2013-02-01,59.335,59.335,58.411,59.066,2793769,0
2013-02-04,58.769,59.444,58.431,59.364,2402056,0
2013-02-05,59.621,61.547,59.562,61.377,2037707,0
2013-02-06,60.98,61.646,60.692,61.626,1644033,0
2013-02-07,61.497,61.893,61.07,61.287,1453173,0
2013-02-08,61.487,61.517,60.842,61.327,1305447,0
2013-02-11,61.257,61.257,60.296,60.872,658837,0
2013-02-12,60.98,61.098,60.126,60.186,1104647,0
2013-02-13,60.256,60.662,59.988,60.246,927309,0
2013-02-14,60.146,60.643,59.919,60.038,1374013,0
2013-02-15,60.008,60.028,58.589,58.918,1129869,0
2013-02-19,59.125,60.256,59.125,60.256,919050,0
2013-02-20,60.385,60.385,58.738,58.828,924004,0
2013-02-21,58.818,59.096,57.874,58.718,918885,0
2013-02-22,59.018,60.108,58.798,60.098,1139151,0
2013-02-25,60.405,60.812,58.42,58.42,1280899,0
2013-02-26,58.678,59.274,57.418,59.234,1408071,0
2013-02-27,59.076,61.328,59.028,61.139,1662265,0
2013-02-28,61.06,62.906,60.792,62.609,1806262,0
2013-03-01,62.152,63.461,61.904,63.431,2002233,0
2013-03-04,63.293,63.61,61.577,62.202,2374818,0
2013-03-05,62.639,63.104,62.549,62.619,1614292,0
2013-03-06,62.916,63.283,62.46,62.866,1378922,0
2013-03-07,62.975,65.663,62.797,65.21,2122364,0
2013-03-08,65.318,65.348,64.047,64.762,1392378,0
2013-03-11,64.653,64.861,63.769,64.643,3171013,0
2013-03-12,64.752,64.981,64.156,64.911,1058043,0
2013-03-13,64.891,65.398,64.494,64.851,1707233,0
2013-03-14,64.951,67.402,64.871,67.304,2328247,0
2013-03-15,66.994,67.807,65.743,66.192,2343666,0
2013-03-18,65.418,66.578,65.388,65.982,1037923,0
2013-03-19,66.182,66.776,65.249,66.578,2070231,0
2013-03-20,66.964,67.084,65.862,66.686,1096451,0
2013-03-21,66.359,67.014,65.882,66.192,1082705,0
2013-03-22,66.509,66.786,66.182,66.379,1165661,0
2013-03-25,66.489,67.917,66.409,66.598,1279161,0
2013-03-26,66.876,67.707,66.509,67.658,995795,0
2013-03-27,67.224,67.827,66.529,67.599,1038375,0
2013-03-28,67.599,67.887,67.134,67.234,1121256,0
2013-04-01,67.422,67.747,66.002,67.174,843984,0
2013-04-02,67.402,67.687,66.439,66.756,991184,0
2013-04-03,66.686,66.686,64.454,64.832,1546645,0
2013-04-04,65.19,65.643,64.653,65.17,997227,0
2013-04-05,64.593,67.304,64.494,66.925,1463651,0
2013-04-08,66.766,68.741,66.369,68.731,2045597,0
2013-04-09,68.731,69.535,67.877,68.871,1550940,0
2013-04-10,68.97,69.505,68.691,69.396,1660084,0
2013-04-11,69.555,69.93,68.88,69,858735,0
2013-04-12,68.483,68.681,67.214,68.384,1237474,0
2013-04-15,68.056,68.156,65.06,65.09,2067448,0
2013-04-16,65.892,66.489,65.249,66.319,1245400,0
2013-04-17,66.112,66.112,64.215,65.573,1854706,0
2013-04-18,65.823,67.234,65.08,66.439,1647123,0
2013-04-19,66.637,66.716,65.823,66.152,1939574,0
2013-04-22,66.319,66.607,65.428,66.329,1130714,0
2013-04-23,66.369,67.314,66.012,67.274,1703454,0
2013-04-24,67.393,68.781,67.304,68.056,1855966,0
2013-04-25,74.23,75.01,70.706,73.395,3924038,0
2013-04-26,73.385,73.935,72.898,73.286,1516740,0
2013-04-29,74.22,76.323,73.845,75.17,1654921,0
2013-04-30,75.11,75.27,74.083,74.546,1656022,0
2013-05-01,74.22,75.438,73.555,75.25,2112558,0
2013-05-02,75.637,75.817,73.057,73.835,1963933,0
2013-05-03,75.468,76.016,74.162,74.556,2044859,0
2013-05-06,74.438,75.927,74.428,75.07,1302819,0
2013-05-07,75.32,75.867,74.389,75.19,1953386,0
2013-05-08,75.03,75.399,74.27,74.822,2311214,0
2013-05-09,75.19,75.757,74.37,75.597,1530121,0
2013-05-10,75.13,75.32,74.33,75.23,949985,0
2013-05-13,75.07,75.528,73.994,74.33,1067179,0
2013-05-14,74.586,76.006,74.36,75.947,1022909,0
2013-05-15,75.567,77.823,75.329,76.8,1544719,0
2013-05-16,76.412,77.316,75.697,76.006,1354886,0
2013-05-17,76.076,78.567,76.076,78.467,1470015,0
2013-05-20,78.635,80.978,78.615,80.84,2402089,0
2013-05-21,80.742,81.535,80.195,80.415,2131290,0
2013-05-22,80.175,80.988,78.675,79.32,1729034,0
2013-05-23,78.725,79.857,77.624,79.28,1131972,0
2013-05-24,78.804,80.195,78.319,79.996,1151294,0
2013-05-28,80.95,81.623,79.927,80.245,1008391,0
2013-05-29,79.778,80.533,79.599,80.006,984472,0
2013-05-30,80.096,81.218,79.659,80.811,1086632,0
2013-05-31,81.256,82.725,79.289,79.299,2376547,0
2013-06-03,79.41,80.672,78.725,79.191,1359786,0
2013-06-04,79.051,79.847,77.783,78.596,1052746,0
2013-06-05,78.359,78.784,76.878,76.938,1530867,0
2013-06-06,77.306,78.725,76.373,77.803,1942910,0
2013-06-07,78.229,80.83,78.001,80.83,1213739,0
2013-06-10,81.911,82.03,80.415,81.228,1053477,0
2013-06-11,80.305,80.553,79.28,79.817,889544,0
2013-06-12,80.533,80.533,78.359,78.407,1061359,0
2013-06-13,78.06,79.54,77.981,79.45,987194,0
2013-06-14,79.52,79.748,78.625,79.111,722382,0
2013-06-17,79.46,81.168,78.645,81.098,1077109,0
2013-06-18,81.118,83.122,80.632,83.053,1462091,0
2013-06-19,82.914,83.392,81.742,81.802,858969,0
2013-06-20,80.603,80.712,78.15,78.635,1317375,0
2013-06-21,79.181,79.619,78.09,79.081,1286653,0
2013-06-24,78.13,80.672,76.81,79.719,1462041,0
2013-06-25,80.772,80.87,79.47,79.967,1285150,0
2013-06-26,80.255,81.287,79.569,80.435,1250713,0
2013-06-27,80.514,81.415,80.235,80.415,824208,0
2013-06-28,80.046,80.265,78.467,78.794,3137006,0
2013-07-01,79.221,80.295,79.041,79.141,1251323,0
2013-07-02,79.171,80.106,78.794,79.111,1194338,0
2013-07-03,79.051,79.33,78.001,79.101,646878,0
2013-07-05,79.927,79.927,78.774,79.36,978606,0
2013-07-08,79.877,81.495,79.739,80.712,1405985,0
2013-07-09,81.038,81.941,80.702,80.792,1312190,0
2013-07-10,81.148,81.575,80.265,81.208,941683,0
2013-07-11,82.189,83.59,81.565,81.911,1418140,0
2013-07-12,81.732,82.219,81.118,81.585,1053271,0
2013-07-15,81.435,81.852,79.877,79.897,1320075,0
2013-07-16,79.867,80.772,79.52,80.514,1175963,0
2013-07-17,81.038,82.209,80.722,81.178,1114534,0
2013-07-18,81.702,84.087,81.702,83.65,1039676,0
2013-07-19,83.938,83.938,82.199,82.914,1082747,0
2013-07-22,82.686,83.132,81.762,81.921,927932,0
2013-07-23,81.951,82.499,81.594,81.673,1004991,0
2013-07-24,81.535,81.545,80.195,80.9,1367279,0
2013-07-25,81.405,85.276,80.225,84.898,3119351,0
2013-07-26,84.246,85.803,83.61,84.633,1592058,0
2013-07-29,84.386,84.81,83.84,83.908,2825205,0
2013-07-30,84.157,85.227,83.908,85.098,2171835,0
2013-07-31,85.594,87.521,85.246,85.872,2332918,0
2013-08-01,86.817,87.591,86.222,86.589,1218659,0
2013-08-02,86.579,87.025,85.754,86.242,977811,0
2013-08-05,86.172,86.222,85.256,85.574,1030955,0
2013-08-06,85.694,86.369,84.356,84.732,910619,0
2013-08-07,84.575,84.702,82.934,83.312,1312184,0
2013-08-08,83.72,84.406,82.627,84.286,1298469,0
2013-08-09,84.097,84.535,83.869,84.017,836004,0
2013-08-12,83.78,84.206,82.637,82.954,1012362,0
2013-08-13,82.706,83.69,82.149,83.62,1261023,0
2013-08-14,82.924,84.206,82.864,83.59,982089,0
2013-08-15,83.112,83.66,82.309,83.462,906328,0
2013-08-16,83.063,84.256,82.656,83.053,792687,0
2013-08-19,83.282,84.565,82.149,82.239,1055746,0
2013-08-20,82.616,84.047,82.05,83.082,839256,0
2013-08-21,83.212,83.422,82.349,82.547,520136,0
2013-08-22,82.844,85.505,82.844,85.019,749612,0
2013-08-23,84.801,85.009,83.987,84.712,622019,0
2013-08-26,85.069,85.416,84.455,84.732,596149,0
2013-08-27,83.67,84.346,83.67,83.889,891708,0
2013-08-28,83.75,86.293,83.75,85.913,693113,0
2013-08-29,85.604,85.774,84.742,85.059,666136,0
2013-08-30,85.049,85.257,84.416,85.129,921294,0
2013-09-03,86.37,86.809,85.794,86.243,1075861,0
2013-09-04,85.873,85.893,84.594,85.237,800498,0
2013-09-05,85.208,85.804,84.495,84.545,589925,0
2013-09-06,85.129,85.129,83.521,84.157,895334,0
2013-09-09,84.722,85.604,84.663,85.515,695220,0
2013-09-10,85.814,85.814,84.495,85.159,461214,0
2013-09-11,85.277,86.74,84.839,86.68,692046,0
2013-09-12,86.56,87.254,85.883,86.62,933991,0
2013-09-13,86.919,88.902,85.993,87.512,1456562,0
2013-09-16,88.584,89.379,87.762,88.356,933506,0
2013-09-17,88.366,89.797,88.199,89.379,609602,0
2013-09-18,89.509,91.623,89.19,91.613,1194075,0
2013-09-19,92.11,93.769,91.066,91.921,1402844,0
2013-09-20,91.822,92.299,90.164,90.623,1990261,0
2013-09-23,90.105,91.007,89.658,90.673,725251,0
2013-09-24,90.573,90.842,89.609,89.737,847916,0
2013-09-25,89.936,90.96,88.922,89.18,1628125,0
2013-09-26,89.379,90.997,89.052,90.782,1151464,0
2013-09-27,90.284,90.703,89.012,89.747,767037,0
2013-09-30,88.376,88.882,87.702,88.11,1258444,0
2013-10-01,88.356,88.992,87.512,88.257,1313376,0
2013-10-02,88.11,88.129,86.153,86.39,1584216,0
2013-10-03,86.123,86.72,85.089,85.754,1044060,0
2013-10-04,86.063,87.492,85.584,86.967,1050356,0
2013-10-07,85.664,86.799,84.653,85.406,1822670,0
2013-10-08,85.684,86.073,84.623,84.643,1435832,0
2013-10-09,84.633,86.75,84.167,86.173,2225828,0
2013-10-10,87.672,88.982,86.7,88.209,1404201,0
2013-10-11,87.91,89.17,87.572,88.336,642151,0
2013-10-14,87.95,89.17,87.632,89.13,637390,0
2013-10-15,88.942,89.27,87.542,88.326,954630,0
2013-10-16,89.21,90.96,89.082,90.134,873039,0
2013-10-17,90.623,90.673,87.98,88.942,958235,0
2013-10-18,89.489,89.737,88.228,89.002,739179,0
2013-10-21,89.17,89.379,88.07,88.664,713391,0
2013-10-22,88.505,89.32,87.592,88.129,1574987,0
2013-10-23,87.512,87.92,86.033,87.413,1682374,0
2013-10-24,88.932,88.932,86.103,86.361,2442076,0
2013-10-25,86.849,87.582,85.396,87.195,2278051,0
2013-10-28,86.996,88.199,86.769,86.879,1255540,0
2013-10-29,87.273,87.96,86.351,86.819,1374571,0
2013-10-30,87.125,88.416,84.643,85.774,1539543,0
2013-10-31,85.893,86.003,84.455,85.019,1096963,0
2013-11-01,85.129,85.953,83.69,84.899,1584024,0
2013-11-04,85.347,85.714,84.555,85.505,1144429,0
2013-11-05,85.386,85.386,83.899,83.899,1252057,0
2013-11-06,84.653,85.149,82.349,82.429,2236246,0
2013-11-07,82.646,82.854,80.164,80.484,2461624,0
2013-11-08,80.414,83.112,80.414,82.805,2264771,0
2013-11-11,82.518,82.924,81.891,82.725,975035,0
2013-11-12,83.402,84.445,83.043,83.939,2107182,0
2013-11-13,83.929,84.445,82.805,84.286,1458042,0
2013-11-14,84.475,85.218,83.122,84.663,1412452,0
2013-11-15,84.692,85.376,83.69,84.555,1951355,0
2013-11-18,85.049,85.257,83.342,83.501,1719274,0
2013-11-19,83.501,84.256,82.755,83.521,1583184,0
2013-11-20,84.712,85.149,83.919,84.425,1246587,0
2013-11-21,84.969,87.245,84.682,87.098,1388490,0
2013-11-22,87.424,87.424,85.565,87.078,971809,0
2013-11-25,87.374,87.473,86.104,86.959,1748946,0
2013-11-26,86.92,87.364,86.084,86.244,835885,0
2013-11-27,85.934,86.194,84.869,85.188,628746,0
2013-11-29,85.139,85.715,84.236,84.555,550183,0
2013-12-02,84.545,85.049,83.511,84.057,1126040,0
2013-12-03,83.452,83.899,82.695,82.844,1649036,0
2013-12-04,82.755,83.172,82.059,82.974,1041801,0
2013-12-05,82.944,85.655,82.488,85.456,1923898,0
2013-12-06,86.621,87.265,84.742,85.109,1642074,0
2013-12-09,85.934,87.118,85.029,87.098,1388268,0
2013-12-10,86.998,88.051,86.284,87.523,1715838,0
2013-12-11,87.364,87.643,85.307,85.874,2679519,0
2013-12-12,85.954,86.91,85.715,86.591,1290284,0
2013-12-13,86.741,87.187,85.715,87.028,1051255,0
2013-12-16,86.86,87.196,85.416,86.591,1573768,0
2013-12-17,86.451,86.611,84.565,85.277,1521711,0
2013-12-18,85.277,85.277,81.523,84.087,4320986,0
2013-12-19,83.998,86.82,83.8,86.701,2517767,0
2013-12-20,87.314,88.537,87.018,88.15,2216767,0
2013-12-23,88.527,89.879,88.287,88.954,1483459,0
2013-12-24,89.859,89.859,88.676,89.729,267027,0
2013-12-26,89.541,90.425,89.541,89.699,744908,0
2013-12-27,89.551,90.058,89.162,89.631,421643,0
2013-12-30,90.127,90.595,89.054,89.192,585745,0
2013-12-31,89.064,89.769,88.785,89.192,748736,0
2014-01-02,89.292,89.601,87.543,88.15,813157,0
2014-01-03,87.951,88.258,86.401,87.008,728978,0
2014-01-06,87.236,87.911,86.284,87.216,1092404,0
2014-01-07,87.444,89.591,87.147,87.274,1342751,0
2014-01-08,86.86,87.911,86.641,87.842,1509068,0
2014-01-09,87.931,88.407,85.139,85.436,1409906,0
2014-01-10,85.695,85.834,84.742,85.456,936109,0
2014-01-13,85.476,86.184,83.7,83.8,1230468,0
2014-01-14,84.266,85.894,84.266,85.884,1147055,0
2014-01-15,86.204,86.77,85.575,86.511,1056881,0
2014-01-16,86.751,88.656,86.362,88.487,1938911,0
2014-01-17,89.779,89.779,86.82,87.048,1252591,0
2014-01-21,87.673,90.038,87.255,89.978,1019613,0
2014-01-22,91.417,92.999,90.814,91.636,1496521,0
2014-01-23,91.894,92.502,90.495,91.267,1276135,0
2014-01-24,91.049,91.188,89.571,90.108,1018780,0
2014-01-27,89.759,89.998,87.593,88.785,907548,0
2014-01-28,89.332,90.804,88.944,90.495,915511,0
2014-01-29,90.157,91.009,88.795,89.669,1521426,0
2014-01-30,89.66,90.187,88.735,89.411,1051006,0
2014-01-31,89.114,92.342,88.825,92.202,2431208,0
2014-02-03,92.172,92.9,91.019,91.526,1811605,0
2014-02-04,92.192,95.858,92.033,95.005,2528378,0
2014-02-05,95.025,95.242,91.984,93.495,3288920,0
2014-02-06,93.961,94.388,92.741,93.593,1746157,0
2014-02-07,94.478,94.528,91.716,93.633,1696607,0
2014-02-10,93.991,93.991,91.765,93.812,2488333,0
2014-02-11,93.921,95.212,93.882,95.105,1424145,0
2014-02-12,95.472,96.904,94.488,94.678,2081097,0
2014-02-13,93.126,96.714,92.421,95.045,3338841,0
2014-02-14,95.601,97.133,95.133,97.064,1743132,0
2014-02-18,97.143,99.63,97.143,99.61,2079361,0
2014-02-19,99.217,101.32,99.039,99.393,1806660,0
2014-02-20,99.383,99.81,98.254,99.416,2613194,0
2014-02-21,99.484,100.58,98.962,100.18,1437286,0
2014-02-24,100.65,101.67,100.1,101.16,1740871,0
2014-02-25,100.97,101.54,99.92,100.62,1556297,0
2014-02-26,100,100.74,98.105,99.464,1539726,0
2014-02-27,99.229,100.64,99.155,100.53,1274646,0
2014-02-28,100.71,102.04,100.64,101.66,1235907,0
2014-03-03,100.83,102.18,99.63,100.09,1204682,0
2014-03-04,100.61,101.65,99.85,101.34,929048,0
2014-03-05,101.45,101.5,99.436,99.77,1667530,0
2014-03-06,99.94,100.16,98.364,99.56,1335366,0
2014-03-07,99.8,100.04,99.416,100.02,1665890,0
2014-03-10,100.06,101.2,99.353,101.17,901568,0
2014-03-11,100.98,101.71,99.61,100.03,855549,0
2014-03-12,98.962,100.34,98.612,100.13,856091,0
2014-03-13,100.13,101.06,99.58,100.33,959651,0
2014-03-14,100.41,101.78,100.04,101.72,906110,0
2014-03-17,102.22,102.74,101.41,102.38,1195175,0
2014-03-18,102.41,104.07,102.01,103.65,903094,0
2014-03-19,103.51,103.89,101.69,102.51,948323,0
2014-03-20,102.08,103.06,101.55,102.77,969276,0
2014-03-21,103.49,103.49,101.84,102.66,1842526,0
2014-03-24,103.04,103.66,101.72,101.85,844632,0
2014-03-25,102.34,102.7,98.324,98.464,2657813,0
2014-03-26,99.039,99.155,94.618,94.698,3924542,0
2014-03-27,94.698,96.784,93.762,96.237,2426336,0
2014-03-28,97.104,97.935,95.799,97.915,1531014,0
2014-03-31,98.184,98.344,96.137,96.366,1232759,0
2014-04-01,96.097,98.055,95.183,98.035,1227991,0
2014-04-02,98.334,100.74,97.905,100.66,1965056,0
2014-04-03,101.16,102.79,100.42,102.52,2359215,0
2014-04-04,103.31,103.35,101.68,102.57,1911850,0
2014-04-07,101.92,103.38,99.239,100.78,2588596,0
2014-04-08,100.56,102.29,99.494,102.21,2364435,0
2014-04-09,102.22,104.3,101.88,104.19,2173511,0
2014-04-10,103.91,104.25,101.57,101.88,1816820,0
2014-04-11,101.7,102.73,100.69,101.4,1225532,0
2014-04-14,101.52,102.52,100.78,101.47,873199,0
2014-04-15,101.78,102.47,100.62,102.24,1065010,0
2014-04-16,103.24,103.25,101.57,102.94,1269375,0
2014-04-17,102.69,104.46,102.69,104.07,1826902,0
2014-04-21,103.92,105.08,102.96,104.93,1732855,0
2014-04-22,105.34,105.61,104.28,104.36,1314685,0
2014-04-23,104.36,105.65,104.35,104.92,1405351,0
2014-04-24,108.94,110.78,107.14,107.49,2357276,0
2014-04-25,107.32,107.32,104.35,104.59,1273428,0
2014-04-28,106.09,106.19,104.11,106.04,1359527,0
2014-04-29,106.77,108.1,106.65,107.74,1191176,0
2014-04-30,107,108.48,106.11,108.3,1520570,0
2014-05-01,108.39,109.23,106.52,108.56,2359591,0
2014-05-02,108.56,110.47,107.5,109.15,1624548,0
2014-05-05,108.47,109.5,107.77,108.39,1008581,0
2014-05-06,107.91,109.79,107.39,107.56,934790,0
2014-05-07,108.5,108.96,106.7,108.04,1120450,0
2014-05-08,107.59,108.39,105.48,105.62,1327138,0
2014-05-09,105.87,106.22,103.74,104.38,4093528,0
2014-05-12,104.59,105.58,103.89,104.47,914386,0
2014-05-13,104.61,105.36,103.5,103.84,930069,0
2014-05-14,104.33,105.1,103.71,103.96,784036,0
2014-05-15,103.72,103.72,101.48,102.51,1454605,0
2014-05-16,102.42,102.5,101.36,101.96,987949,0
2014-05-19,101.94,102.86,101.38,102.47,890078,0
2014-05-20,102.43,103.14,102.15,102.52,856276,0
2014-05-21,102.79,103.9,102.57,103.57,783610,0
2014-05-22,103.29,103.66,102.36,102.39,843876,0
2014-05-23,102.78,102.96,101.44,101.59,1468354,0
2014-05-27,102.01,103.67,101.53,103.41,1041071,0
2014-05-28,103.65,104.38,102.86,103.71,949339,0
2014-05-29,103.79,104.67,102.77,104.35,851845,0
2014-05-30,103.9,106.4,103.17,106.25,1799856,0
2014-06-02,106.11,106.32,104.09,104.61,1708216,0
2014-06-03,104.55,105.94,104.3,105.57,871275,0
2014-06-04,105.78,106.26,104.37,105.85,1648324,0
2014-06-05,105.87,106.13,105.18,105.93,1362456,0
2014-06-06,106.37,106.56,105.48,105.76,727135,0
2014-06-09,105.56,106.06,103.86,104.11,962903,0
2014-06-10,103.62,104.88,101.55,102.04,2041345,0
2014-06-11,102.01,103,101.69,102.25,1059813,0
2014-06-12,102.54,104.38,102.02,104.01,1840248,0
2014-06-13,104.01,105.29,103.77,105.22,1947314,0
2014-06-16,105.15,105.82,104.81,105.8,1226938,0
2014-06-17,105.62,106.76,105.47,106.71,1565140,0
2014-06-18,106.71,107.62,106.37,107.46,1656142,0
2014-06-19,107.65,108.15,106.98,107.81,1424706,0
2014-06-20,108.34,108.87,106.92,108.87,2562801,0
2014-06-23,108.62,109.31,107.94,108.38,1699119,0
2014-06-24,108.55,108.99,106.7,107,1470219,0
2014-06-25,106.76,108.12,106.13,106.26,1039429,0
2014-06-26,106.54,107.36,105.96,107.36,1233455,0
2014-06-27,107.01,107.51,105.59,106.39,1679443,0
2014-06-30,106.37,106.42,105.69,106.27,1091880,0
2014-07-01,106.08,107.06,105.18,106.13,1128057,0
2014-07-02,105.99,106.58,105.57,105.98,756798,0
2014-07-03,105.92,106.26,105.08,105.49,625769,0
2014-07-07,104.83,105.22,103.32,104.21,1466756,0
2014-07-08,104.03,104.71,103.19,104.69,1105301,0
2014-07-09,104.59,105.35,103.95,105.12,976085,0
2014-07-10,103.75,104.03,102.03,102.11,1697026,0
2014-07-11,102.02,102.3,100.53,101.3,1608618,0
2014-07-14,101.75,102.99,101.52,102.39,1251893,0
2014-07-15,102.81,102.99,101.89,102.06,1532090,0
2014-07-16,102.18,103.04,102.15,102.86,1399460,0
2014-07-17,102.86,102.86,98.511,98.65,2617748,0
2014-07-18,98.77,100.08,98.77,99.97,1436292,0
2014-07-21,99.9,99.9,98.75,98.8,1341829,0
2014-07-22,98.92,99.292,97.346,98.342,4452600,0
2014-07-23,98.91,99.54,98.232,99.336,1589689,0
2014-07-24,97.416,104.83,96.583,103.56,3813764,0
2014-07-25,101.53,102.05,98.66,99.56,2882575,0
2014-07-28,99.6,99.96,98.412,98.55,1467319,0
2014-07-29,98.152,98.83,97.456,97.744,1225365,0
2014-07-30,97.903,98.392,95.669,95.797,1396022,0
2014-07-31,95.31,95.31,93.203,93.263,1658057,0
2014-08-01,92.867,95.032,92.468,94.235,1706193,0
2014-08-04,94.685,96.056,94.185,95.53,1487541,0
2014-08-05,95.39,96.095,93.6,94.485,1332025,0
2014-08-06,94.455,95.36,93.779,94.315,817743,0
2014-08-07,94.575,95.17,92.438,92.975,961946,0
2014-08-08,93.66,94.903,93.083,94.595,1047742,0
2014-08-11,95.35,95.797,92.916,93.461,1868576,0
2014-08-12,93.313,93.63,92.119,92.488,1554600,0
2014-08-13,92.618,93.869,92.238,93.521,1217743,0
2014-08-14,93.809,94.416,93.083,93.363,779928,0
2014-08-15,93.829,94.516,93.024,94.088,950436,0
2014-08-18,94.097,94.666,93.393,94.396,889490,0
2014-08-19,94.596,95.073,94.018,94.316,824114,0
2014-08-20,93.958,94.586,93.323,94.366,544173,0
2014-08-21,94.186,94.656,93.163,94.426,925694,0
2014-08-22,94.306,94.924,93.403,94.506,897387,0
2014-08-25,95.63,96.504,94.794,96.226,798896,0
2014-08-26,96.534,98.484,96.057,97.578,1662110,0
2014-08-27,97.578,98.234,96.833,97.123,861617,0
2014-08-28,96.953,97.955,96.474,97.438,783583,0
2014-08-29,97.203,98.562,97.013,98.503,747780,0
2014-09-02,98.503,98.642,96.335,97.023,923736,0
2014-09-03,97.271,97.488,95.877,95.937,739459,0
2014-09-04,96.096,96.584,95.003,95.361,975651,0
2014-09-05,95.361,96.226,94.586,95.897,772403,0
2014-09-08,95.937,95.937,94.097,94.606,667827,0
2014-09-09,94.944,97.133,94.745,95.361,1173382,0
2014-09-10,95.461,95.709,94.256,95.043,760859,0
2014-09-11,94.058,95.501,93.323,95.321,1587971,0
2014-09-12,94.764,95.053,93.699,93.879,903345,0
2014-09-15,93.899,95.857,93.471,94.794,919521,0
2014-09-16,94.306,95.729,94.306,95.122,1302715,0
2014-09-17,95.907,97.29,95.521,96.206,2031504,0
2014-09-18,96.414,96.803,94.186,94.266,1062220,0
2014-09-19,94.516,94.904,92.876,92.945,1550504,0
2014-09-22,92.945,93.073,90.878,91.312,1268248,0
2014-09-23,91.282,92.139,91.004,91.053,1454195,0
2014-09-24,90.828,91.671,89.265,90.878,960204,0
2014-09-25,90.928,90.938,89.614,90.479,1437125,0
2014-09-26,90.19,92.698,89.991,91.591,1488494,0
2014-09-29,90.729,92.448,90.4,92.318,1125709,0
2014-09-30,92.458,93.015,90.589,91.024,1448306,0
2014-10-01,91.302,91.841,89.245,89.384,1403928,0
2014-10-02,88.53,90.23,87.544,89.604,1379488,0
2014-10-03,89.742,90.14,88.609,89.852,814154,0
2014-10-06,89.822,90.25,88.43,88.808,947855,0
2014-10-07,87.983,89.394,87.088,87.088,1320287,0
2014-10-08,87.018,88.093,85.208,87.993,1818136,0
2014-10-09,87.564,87.564,83.817,83.837,2176071,0
2014-10-10,83.597,84.344,81.231,81.579,2588193,0
2014-10-13,81.579,82.335,77.263,77.373,2614584,0
2014-10-14,77.84,79.749,77.093,77.919,2417770,0
2014-10-15,77.014,81.777,75.772,81.727,2926892,0
2014-10-16,79.948,85.984,79.59,84.79,2800205,0
2014-10-17,85.506,86.84,81.817,82.951,2104367,0
2014-10-20,82.802,83.936,81.221,82.633,1390910,0
2014-10-21,83.777,85.089,83.469,84.78,1668228,0
2014-10-22,84.929,85.864,82.295,82.425,1559025,0
2014-10-23,83.03,88.54,82.225,87.157,2405777,0
2014-10-24,89.135,89.524,86.304,88.4,2153298,0
2014-10-27,87.098,87.295,84.493,86.164,1975164,0
2014-10-28,86.711,90.489,85.934,90.15,2068760,0
2014-10-29,91.193,92.218,88.947,89.564,2218346,0
2014-10-30,89.195,89.852,87.724,88.589,950416,0
2014-10-31,88.708,93.68,87.853,93.511,2425020,0
2014-11-03,93.62,94.864,91.034,91.362,1429884,0
2014-11-04,90.14,92.498,89.116,92.438,2088352,0
2014-11-05,93.034,96.943,92.358,96.494,2920168,0
2014-11-06,95.56,99.302,95.411,99.197,3088203,0
2014-11-07,98.902,100.08,97.538,98.085,2233512,0
2014-11-10,98.454,99.416,94.686,95.251,1873825,0
2014-11-11,94.914,96.186,94.088,95.749,1239004,0
2014-11-12,94.406,95.331,93.53,93.748,1175186,0
2014-11-13,93.252,93.868,90.268,91.092,2009912,0
2014-11-14,91.281,92.856,90.836,92.507,1185464,0
2014-11-17,92.237,93.43,91.61,92.567,1586272,0
2014-11-18,92.108,93.788,90.786,93.082,1941123,0
2014-11-19,93.649,95.837,93.072,95.431,2183801,0
2014-11-20,95.063,97.659,94.924,95.739,1500967,0
2014-11-21,97.203,97.479,93.888,94.516,1790032,0
2014-11-24,94.096,94.636,92.885,94.037,1555344,0
2014-11-25,94.126,94.686,92.217,92.994,1580841,0
2014-11-26,92.816,93.082,91.73,91.959,1202633,0
2014-11-28,88.975,92.944,87.691,90.497,1669052,0
2014-12-01,89.532,91.192,88.667,90.994,1547809,0
2014-12-02,89.661,90.836,88.706,88.776,2191677,0
2014-12-03,89.622,90.328,89.163,89.582,1444294,0
2014-12-04,88.557,89.382,86.628,86.638,1775844,0
2014-12-05,86.648,87.372,84.459,86.668,1940382,0
2014-12-08,81.026,85.126,79.516,80.093,3216211,0
2014-12-09,79.953,81.176,78.183,79.316,2234860,0
2014-12-10,79.774,79.774,76.859,77.087,1669947,0
2014-12-11,77.147,80.412,76.958,77.913,1913738,0
2014-12-12,77.576,79.873,77.027,78.62,1631577,0
2014-12-15,79.446,80.53,77.367,77.546,1638308,0
2014-12-16,76.532,81.176,76.115,77.207,1479791,0
2014-12-17,77.655,80.442,77.486,79.496,1761343,0
2014-12-18,81.335,82.081,78.789,82.062,2104157,0
2014-12-19,83.225,83.305,77.596,80.162,3495521,0
2014-12-22,78.829,78.938,76.165,77.237,2599332,0
2014-12-23,77.854,78.451,77.157,77.993,1399829,0
2014-12-24,77.506,77.854,76.512,77.027,538305,0
2014-12-26,77.466,77.973,74.957,75.456,1559549,0
2014-12-29,75.856,76.958,75.686,76.313,1224273,0
2014-12-30,75.976,77.377,74.679,74.977,1270217,0
2014-12-31,74.709,76.632,73.978,75.297,1016850,0
2015-01-02,75.756,78.033,74.868,77.107,2308930,0
2015-01-05,77.107,77.107,72.75,72.99,1829419,0
2015-01-06,72.84,73.828,71.709,72.152,2045512,0
2015-01-07,72.99,73.558,71.699,72.251,1372234,0
2015-01-08,72.7,75.496,72.075,75.147,1518250,0
2015-01-09,75.097,76.145,74.344,75.676,1332544,0
2015-01-12,74.541,74.541,71.966,72.202,1411316,0
2015-01-13,72.55,73.618,71.48,72.241,924085,0
2015-01-14,71.779,73.02,70.952,72.83,1404771,0
2015-01-15,74.116,74.136,72.055,72.142,1281138,0
2015-01-16,72.86,75.357,72.301,75.187,1120849,0
2015-01-20,73.418,74.126,72.311,73.668,1370542,0
2015-01-21,74.501,76.592,73.808,76.343,1458352,0
2015-01-22,76.592,77.297,73.818,75.456,1363979,0
2015-01-23,75.427,76.095,74.601,74.66,710933,0
2015-01-26,74.601,75.916,73.878,75.047,832206,0
2015-01-27,74.679,75.995,73.948,74.728,936748,0
2015-01-28,74.058,74.967,72.521,73.278,1658200,0
2015-01-29,73.688,74.294,71.21,73.328,1261935,0
2015-01-30,72.491,74.937,71.62,74.048,1408783,0
2015-02-02,75.047,75.656,73.308,75.167,1325844,0
2015-02-03,76.343,77.177,74.858,76.452,1787509,0
2015-02-04,75.077,76.155,73.099,74.107,2638108,0
2015-02-05,75.516,79.396,75.516,76.978,2957350,0
2015-02-06,78.411,78.928,76.562,78.521,2454803,0
2015-02-09,78.581,80.093,78.263,79.506,2795480,0
2015-02-10,79.546,81.803,78.163,81.465,2605250,0
2015-02-11,80.112,82.501,79.285,81.385,2082755,0
2015-02-12,82.221,82.351,79.812,80.352,1331426,0
2015-02-13,81.265,81.415,79.614,80.779,1151641,0
2015-02-17,80.222,81.623,79.982,81.186,1584233,0
2015-02-18,80.492,81.973,80.062,80.699,1797249,0
2015-02-19,77.902,82.708,77.902,81.176,1177914,0
2015-02-20,81.206,82.371,80.032,80.729,1477714,0
2015-02-23,79.694,81.315,79.415,79.753,1314153,0
2015-02-24,80.262,81.485,79.395,81.355,1513047,0
2015-02-25,81.226,83.047,80.799,83.018,1359078,0
2015-02-26,82.451,82.778,79.026,79.365,1745332,0
2015-02-27,79.972,79.992,79.066,79.415,1074294,0
2015-03-02,79.594,81.036,79.235,80.272,1490174,0
2015-03-03,80.212,82.848,80.012,81.823,1789454,0
2015-03-04,81.973,82.032,79.315,80.452,1179235,0
2015-03-05,80.102,80.452,79.056,80.152,1026679,0
2015-03-06,79.245,80.052,78.818,79.136,771518,0
2015-03-09,78.639,78.887,76.64,76.64,1432788,0
2015-03-10,76.173,76.679,75.375,75.814,1207975,0
2015-03-11,75.864,77.485,75.205,77.155,1645240,0
2015-03-12,77.355,77.634,75.844,75.884,1299530,0
2015-03-13,75.225,75.924,74.39,75.854,1171395,0
2015-03-16,75.245,76.996,75.125,76.966,1005577,0
2015-03-17,76.886,77.823,76.55,77.045,1102354,0
2015-03-18,76.39,79.076,76.163,78.629,1245061,0
2015-03-19,77.315,78.312,77.025,78.042,778150,0
2015-03-20,78.59,79.832,78.44,78.53,1771666,0
2015-03-23,78.778,79.485,78.322,78.332,717148,0
2015-03-24,78.629,79.584,78.292,79.265,724383,0
2015-03-25,79.812,81.275,79.086,80.689,999947,0
2015-03-26,81.773,82.191,79.216,79.535,879149,0
2015-03-27,78.897,80.222,78.401,79.674,875430,0
2015-03-30,80.312,82.421,80.012,82.291,1083661,0
2015-03-31,81.435,83.018,80.937,82.461,1340908,0
2015-04-01,82.948,83.972,81.903,82.391,1195111,0
2015-04-02,81.923,84.331,81.565,84.191,1286566,0
2015-04-06,84.48,84.977,83.624,83.794,1019142,0
2015-04-07,84.092,84.51,83.654,83.794,982171,0
2015-04-08,83.883,84.201,82.898,82.968,1274907,0
2015-04-09,83.406,85.027,82.491,84.688,1784089,0
2015-04-10,84.887,85.057,83.406,84.241,1103963,0
2015-04-13,84.51,84.818,82.758,82.828,927590,0
2015-04-14,83.386,84.59,83.106,84.181,1121147,0
2015-04-15,84.937,87.653,84.142,87.483,1524219,0
2015-04-16,86.997,88.699,86.54,86.799,1699109,0
2015-04-17,85.933,87.117,85.724,86.948,1218228,0
2015-04-20,86.58,86.849,85.216,86.173,1232089,0
2015-04-21,86.58,86.899,85.644,86.013,1249208,0
2015-04-22,86.56,87.324,85.714,86.859,1227904,0
2015-04-23,88.391,90.391,86.919,87.107,3054112,0
2015-04-24,87.344,88.311,85.384,86.163,1375826,0
2015-04-27,86.303,86.779,85.087,85.664,1417112,0
2015-04-28,85.594,87.057,85.167,87.037,1131290,0
2015-04-29,86.799,89.028,86.361,88.958,1220238,0
2015-04-30,89.236,90.968,87.334,89.495,1474999,0
2015-05-01,89.703,90.261,89.078,89.535,1643631,0
2015-05-04,89.565,90.181,88.998,89.246,915029,0
2015-05-05,90.131,91.315,88.61,88.67,1175215,0
2015-05-06,89.535,89.545,87.773,88.182,779684,0
2015-05-07,87.693,87.913,86.869,87.643,949698,0
2015-05-08,88.789,90.47,86.987,90.401,1135619,0
2015-05-11,90.55,90.59,88.122,89.425,1269380,0
2015-05-12,89.763,92.331,89.146,91.494,2012586,0
2015-05-13,91.435,91.504,89.145,89.534,1261368,0
2015-05-14,89.702,90.859,88.788,90.381,1066027,0
2015-05-15,89.762,90.381,88.609,90.231,988840,0
2015-05-18,89.812,90.191,88.808,89.116,1811037,0
2015-05-19,88.44,88.987,87.016,87.732,2068628,0
2015-05-20,88.24,88.24,86.618,87.632,1130028,0
2015-05-21,88.22,88.698,87.323,88.131,911613,0
2015-05-22,87.185,88.599,87.135,88.002,500613,0
2015-05-26,87.076,87.892,86.091,86.568,820713,0
2015-05-27,86.458,87.363,85.772,87.195,711588,0
2015-05-28,86.758,86.917,85.095,85.243,1044086,0
2015-05-29,85.652,86.161,84.1,84.676,1615870,0
2015-06-01,84.637,84.895,84.219,84.548,801587,0
2015-06-02,84.488,85.402,83.721,84.667,1314007,0
2015-06-03,84.578,85.055,83.492,84.667,1015394,0
2015-06-04,84,84.597,83.502,83.591,815469,0
2015-06-05,82.955,85.115,82.885,83.661,934521,0
2015-06-08,83.591,84.468,82.815,83.651,962349,0
2015-06-09,84.468,86.976,84.389,85.672,1313464,0
2015-06-10,86.678,86.817,84.766,85.382,833559,0
2015-06-11,85.293,85.602,84.588,84.816,1114791,0
2015-06-12,84.319,84.458,83.681,83.941,566519,0
2015-06-15,83.581,84.229,83.005,83.781,720430,0
2015-06-16,83.791,84.756,83.463,84.249,637045,0
2015-06-17,85.005,85.582,84.1,84.448,1302721,0
2015-06-18,84.647,85.253,81.82,82.168,1700863,0
2015-06-19,81.68,82.388,80.805,81.442,2271602,0
2015-06-22,81.78,82.577,80.488,81.8,1424686,0
2015-06-23,81.72,83.921,81.482,83.751,1513587,0
2015-06-24,83.811,84.627,83.073,83.551,963957,0
2015-06-25,83.502,83.502,82.308,82.675,2001353,0
2015-06-26,82.288,82.735,81.442,81.611,4076948,0
2015-06-29,80.854,82.238,80.675,80.904,1329547,0
2015-06-30,81.572,82.168,80.685,80.963,851622,0
2015-07-01,80.993,81.292,79.341,79.838,1177042,0
2015-07-02,80.008,80.805,79.68,79.789,963855,0
2015-07-06,78.794,79.301,77.57,77.729,1376866,0
2015-07-07,78.028,78.456,76.395,78.128,1946800,0
2015-07-08,77.998,78.466,76.575,76.803,1576087,0
2015-07-09,78.168,79.072,77.13,77.18,1640584,0
2015-07-10,77.47,78.108,76.088,76.198,1352352,0
2015-07-13,76.505,77.42,76.148,77.27,1889838,0
2015-07-14,77.22,78.397,77.09,78.258,831550,0
2015-07-15,77.958,78.536,75.739,75.979,1505244,0
2015-07-16,76.525,76.833,75.829,76.366,1453621,0
2015-07-17,76.028,76.415,74.701,74.891,1325127,0
2015-07-20,74.512,74.901,72.392,72.532,1698753,0
2015-07-21,73.16,73.509,72.701,73.16,1277103,0
2015-07-22,72.462,73.849,71.967,72.026,1863113,0
2015-07-23,71.021,76.635,71.021,75.919,4103673,0
2015-07-24,74.891,76.058,73.031,73.939,3047790,0
2015-07-27,73.08,77.42,72.223,75.4,3128162,0
2015-07-28,75.899,78.228,74.791,77.34,2256632,0
2015-07-29,77.18,78.397,76.395,77.4,1615167,0
2015-07-30,76.951,77.639,76.038,77.06,1478434,0
2015-07-31,76.485,77.878,76.356,76.495,1188392,0
2015-08-03,75.589,76.415,74.404,74.582,1888038,0
2015-08-04,75.19,75.25,73.729,74.345,1507368,0
2015-08-05,75.38,76.495,73.959,74.098,1381085,0
2015-08-06,73.499,76.038,72.781,75.459,1454066,0
2015-08-07,75.05,76.158,73.659,73.939,1281826,0
2015-08-10,74.464,76.455,74.235,76.336,926484,0
2015-08-11,74.542,76.148,73.14,75.759,1226110,0
2015-08-12,75.729,78.398,75.07,78.349,1268565,0
2015-08-13,77.551,78.874,76.615,78.029,1127068,0
2015-08-14,77.989,79.083,77.471,77.909,834331,0
2015-08-17,77.021,78.537,76.395,78.139,628559,0
2015-08-18,77.391,78.567,76.605,77.311,937768,0
2015-08-19,76.545,77.041,74.175,75.1,1071032,0
2015-08-20,74.99,75.699,73.898,73.898,909849,0
2015-08-21,73.658,75.34,72.89,73.938,1316369,0
2015-08-24,70.251,74.334,69.942,70.629,1866528,0
2015-08-25,73.588,73.928,70.869,70.879,1534492,0
2015-08-26,72.55,74.087,71.088,74.028,1504765,0
2015-08-27,75.459,77.471,74.821,76.625,2599297,0
2015-08-28,76.287,78.825,75.789,77.381,1543832,0
2015-08-31,76.793,78.239,75.449,77.491,1251194,0
2015-09-01,74.921,77.181,74.681,75.14,1893209,0
2015-09-02,75.969,77.091,73.588,75.07,1184914,0
2015-09-03,75.4,76.921,73.988,74.751,1499143,0
2015-09-04,74.136,74.324,72.73,72.85,1443405,0
2015-09-08,73.538,74.671,72.76,74.502,1108590,0
2015-09-09,74.831,76.148,72.461,72.59,997218,0
2015-09-10,72.421,73.488,71.397,72.69,1639024,0
2015-09-11,71.647,72.56,71.197,72.281,1550259,0
2015-09-14,72.055,72.281,71.138,71.677,1181598,0
2015-09-15,72.075,72.94,71.767,72.8,1107485,0
2015-09-16,72.92,74.334,72.8,74.224,1089508,0
2015-09-17,74.304,75.809,73.718,74.324,1340682,0
2015-09-18,73.03,73.738,72.63,73.428,1866094,0
2015-09-21,73.838,74.473,73.03,73.478,871486,0
2015-09-22,72.461,73.878,72.095,72.55,1053256,0
2015-09-23,72.91,73.179,71.407,71.797,1018895,0
2015-09-24,71.297,71.975,70.469,70.609,2337734,0
2015-09-25,71.147,71.457,69.237,69.716,1543128,0
2015-09-28,69.117,69.546,66.607,66.876,1889593,0
2015-09-29,67.006,67.871,64.596,64.785,2489131,0
2015-09-30,65.451,65.5,62.824,64.497,3875898,0
2015-10-01,65.919,66.816,63.948,64.457,1679305,0
2015-10-02,63.908,68.09,63.898,68.06,1616941,0
2015-10-05,68.808,70.879,68.31,70.829,2051230,0
2015-10-06,70.999,73.518,70.659,71.827,2525485,0
2015-10-07,74.068,74.224,71.727,72.86,1539575,0
2015-10-08,73.039,75,72.91,74.701,1314561,0
2015-10-09,74.931,75.32,73.378,74.175,1432260,0
2015-10-12,74.156,74.185,72.95,74.068,1209036,0
2015-10-13,72.351,74.562,72.351,73.338,1243661,0
2015-10-14,73.278,74.622,72.9,74.294,767347,0
2015-10-15,74.314,76.188,73.219,76.178,1017405,0
2015-10-16,76.475,77.251,75.449,76.118,1114919,0
2015-10-19,75.679,76.038,74.582,74.831,1278776,0
2015-10-20,74.751,76.803,73.648,75.489,1076577,0
2015-10-21,75.35,75.639,73.788,73.968,1821003,0
2015-10-22,73.768,73.768,67.811,68.03,3875294,0
2015-10-23,68.459,70.689,67.504,69.147,3691315,0
2015-10-26,69.755,70.041,66.836,66.926,2255642,0
2015-10-27,65.869,65.929,63.669,63.739,4481259,0
2015-10-28,63.778,64.935,62.854,63.759,3425894,0
2015-10-29,63.818,66.548,63.699,66.258,1861575,0
2015-10-30,65.979,66.418,64.427,65.79,2125691,0
2015-11-02,65.382,67.106,65.293,65.999,1432412,0
2015-11-03,66.179,66.308,64.417,65.184,2399524,0
2015-11-04,65.332,67.026,64.825,66.418,2126635,0
2015-11-05,66.079,68.618,65.392,67.206,1782943,0
2015-11-06,66.696,67.582,66.029,66.956,1183606,0
2015-11-09,66.726,67.711,65.72,66.418,1303739,0
2015-11-10,66.239,67.563,66.089,66.448,1579776,0
2015-11-11,66.288,66.438,63.07,63.389,1237380,0
2015-11-12,62.025,63.389,61.825,62.074,1269804,0
2015-11-13,61.955,62.95,61.108,62.064,996570,0
2015-11-16,62.244,63.499,61.775,63.25,1466547,0
2015-11-17,62.782,64.127,60.5,60.699,2152441,0
2015-11-18,61.098,61.755,59.017,60.43,2299800,0
2015-11-19,59.903,60.839,58.877,59.335,1056397,0
2015-11-20,59.235,60.261,58.188,58.587,1384738,0
2015-11-23,58.597,59.704,58.168,58.777,1438542,0
2015-11-24,58.647,59.505,57.044,59.375,1314819,0
2015-11-25,58.577,58.627,57.742,57.968,1370785,0
2015-11-27,57.512,57.948,56.944,57.194,505714,0
2015-11-30,57.502,58.068,56.715,57.004,1514529,0
2015-12-01,56.875,57.89,56.615,57.134,1623333,0
2015-12-02,56.535,56.645,54.054,54.233,2033481,0
2015-12-03,54.443,55.232,53.15,53.507,1495693,0
2015-12-04,52.7,54.772,52.251,54.413,2054370,0
2015-12-07,53.03,53.279,51.612,52.88,2183259,0
2015-12-08,52.092,53.13,51.543,52.181,3523126,0
2015-12-09,55.252,55.252,49.75,51.553,4394422,0
2015-12-10,51.385,52.98,50.927,52.132,2733339,0
2015-12-11,51.187,51.782,49.282,50.02,2576948,0
2015-12-14,49.481,49.96,47.759,47.888,2533291,0
2015-12-15,48.317,48.995,47.14,48.118,3457477,0
2015-12-16,48.377,48.555,47.05,48.028,2710653,0
2015-12-17,47.938,48.288,46.922,47.569,2703926,0
2015-12-18,47.599,49.362,47.449,48.735,3468621,0
2015-12-21,48.935,49.461,47.918,49.372,2316060,0
2015-12-22,49.262,49.93,48.386,48.505,2201111,0
2015-12-23,49.611,51.752,49.382,51.692,1780635,0
2015-12-24,51.682,52.401,51.405,51.742,907998,0
2015-12-28,51.465,52.032,50.558,51.842,1780703,0
2015-12-29,53.03,53.468,52.371,52.78,1943164,0
2015-12-30,51.852,52.75,50.967,51.217,1436854,0
2015-12-31,51.226,52.181,50.872,51.932,1224332,0
2016-01-04,51.553,53.13,51.533,52.95,2271397,0
2016-01-05,53.299,53.477,52.022,52.401,1498742,0
2016-01-06,50.778,50.778,49.134,49.342,2063926,0
2016-01-07,48.565,51.902,48.118,51.672,2829452,0
2016-01-08,51.952,54.972,51.952,54.243,3333761,0
2016-01-11,54.014,54.478,51.543,52.351,4081304,0
2016-01-12,52.481,53.229,49.372,50.867,2886425,0
2016-01-13,51.336,52.64,49.97,50.967,2747886,0
2016-01-14,51.366,52.351,50.568,51.842,2410807,0
2016-01-15,50.23,52.601,49.681,52.301,1919099,0
2016-01-19,52.76,53.596,51.435,53.08,2247400,0
2016-01-20,51.982,55.999,51.197,55.242,2852291,0
2016-01-21,55.401,57.841,54.343,55.44,4527811,0
2016-01-22,57.174,58.587,56.285,57.822,3863614,0
2016-01-25,56.395,58.048,56.026,56.066,2421919,0
2016-01-26,58.377,61.227,57.383,61.028,2467548,0
2016-01-27,61.008,62.044,58.967,59.744,2127130,0
2016-01-28,62.174,62.583,58.537,59.724,2144425,0
2016-01-29,60.659,61.557,59.853,61.507,2249778,0
2016-02-01,61.178,61.178,58.577,59.654,3578274,0
2016-02-02,57.792,58.807,56.72,57.89,3219111,0
2016-02-03,59.505,60.929,57.164,60.679,3127743,0
2016-02-04,61.247,62.234,58.128,59.535,4925968,0
2016-02-05,59.265,61.158,58.018,59.555,2428522,0
2016-02-08,58.657,59.863,57.993,59.545,2607488,0
2016-02-09,58.397,59.096,55.54,56.755,2281243,0
2016-02-10,56.465,58.797,55.53,58.557,1952115,0
2016-02-11,57.642,58.447,55.142,56.914,1683845,0
2016-02-12,57.871,59.057,56.655,58.918,1120655,0
2016-02-16,59.915,60.253,58.508,60.124,1872085,0
2016-02-17,60.751,62.297,59.556,62.197,1841976,0
2016-02-18,62.057,62.366,59.156,60.721,1291871,0
2016-02-19,59.057,59.306,58.309,58.698,8736122,0
2016-02-22,59.446,60.352,58.948,60.034,2965403,0
2016-02-23,59.865,60.004,55.291,55.321,3662759,0
2016-02-24,54.342,57.164,54.042,56.974,2293134,0
2016-02-25,56.495,57.004,54.652,55.996,2100007,0
2016-02-26,56.815,57.174,55.519,56.595,1761759,0
2016-02-29,57.124,57.154,54.602,55.559,2887562,0
2016-03-01,56.385,57.822,54.202,57.632,2061600,0
2016-03-02,56.964,58.808,56.815,58.758,1813066,0
2016-03-03,58.648,60.158,57.772,59.486,2553525,0
2016-03-04,59.695,60.642,56.135,56.155,5758162,0
2016-03-07,56.195,61.419,56.195,61.259,4419573,0
2016-03-08,60.661,60.661,57.532,57.772,2522723,0
2016-03-09,59.048,59.735,57.253,57.712,1623117,0
2016-03-10,57.921,60.004,56.595,59.795,1861868,0
2016-03-11,60.572,61.219,59.635,61.01,1632276,0
2016-03-14,59.984,61.698,59.795,60.502,1381785,0
2016-03-15,59.705,62.436,59.097,62.376,1246191,0
2016-03-16,62.556,65.117,62.406,64.509,2215136,0
2016-03-17,65.316,65.845,63.073,64.35,1181409,0
2016-03-18,64.968,66.293,64.569,65.525,2615632,0
2016-03-21,65.018,65.426,62.456,63.123,1411697,0
2016-03-22,62.705,64.101,62.576,63.522,1005492,0
2016-03-23,63.343,64.071,62.675,62.845,1116993,0
2016-03-24,61.619,64.848,61.309,64.35,1893634,0
2016-03-28,64.27,65.197,63.382,65.117,1505844,0
2016-03-29,64.15,66.313,63.652,66.253,2007443,0
2016-03-30,66.951,68.037,65.436,66.114,1512100,0
2016-03-31,66.104,67.2,65.578,67.041,1358162,0
2016-04-01,65.845,66.901,65.436,66.523,1272454,0
2016-04-04,66.891,67.678,65.532,65.914,1148864,0
2016-04-05,65.585,65.775,63.951,64.22,1468593,0
2016-04-06,64.579,65.246,63.273,64.24,1655013,0
2016-04-07,64.051,65.785,63.702,64.918,1844496,0
2016-04-08,65.845,66.971,65.715,66.961,1385698,0
2016-04-11,67.361,67.47,64.729,65.097,1453924,0
2016-04-12,65.665,69.384,65.276,68.775,1350550,0
2016-04-13,68.755,68.755,66.293,67.957,1703900,0
2016-04-14,67.878,68.207,65.565,66.831,1389794,0
2016-04-15,66.044,67.161,65.815,66.154,1020369,0
2016-04-18,64.46,67.48,64.111,67.351,807844,0
2016-04-19,67.838,69.124,67.599,68.575,1091739,0
2016-04-20,67.987,68.865,67.351,68.187,1029765,0
2016-04-21,68.386,68.605,66.184,66.672,1309100,0
2016-04-22,67.101,68.505,66.283,68.247,1029962,0
2016-04-25,67.938,68.287,66.891,68.227,1077387,0
2016-04-26,68.595,69.614,67.888,69.084,1713044,0
2016-04-27,69.754,72.282,69.304,72.203,2527189,0
2016-04-28,71.048,72.951,68.865,69.831,3194464,0
2016-04-29,70.16,71.038,68.187,69.871,1967351,0
2016-05-02,69.394,69.604,68.172,68.984,1839718,0
2016-05-03,67.778,68.406,66.443,67.808,15055520,0
2016-05-04,68.217,69.891,67.798,67.967,2880888,0
2016-05-05,69.284,70.23,68.585,69.334,1795764,0
2016-05-06,69.224,71.567,68.585,69.304,1549782,0
2016-05-09,69.074,69.694,67.619,69.464,1376261,0
2016-05-10,70.22,71.067,69.434,70.948,1318185,0
2016-05-11,70.25,70.978,69.573,70.04,1401051,0
2016-05-12,70.778,72.105,69.663,70.439,1227883,0
2016-05-13,70.001,70.888,69.603,69.841,985979,0
2016-05-16,70.488,71.097,69.453,69.653,1402316,0
2016-05-17,69.891,71.877,69.473,71.757,1991298,0
2016-05-18,71.447,72.105,69.663,70.09,1332772,0
2016-05-19,69.373,69.543,68.096,69.123,1134303,0
2016-05-20,69.763,69.783,68.196,69.253,1376616,0
2016-05-23,68.834,69.473,68.266,68.973,1867265,0
2016-05-24,69.423,70.265,68.554,70.04,1652084,0
2016-05-25,70.768,71.397,70.429,71.307,1166070,0
2016-05-26,71.437,73.511,71.297,72.912,2904474,0
2016-05-27,72.892,73.291,72.144,72.952,1311622,0
2016-05-31,73.341,73.371,72.194,73.042,2722831,0
2016-06-01,72.533,73.991,72.283,73.042,2609108,0
2016-06-02,72.552,73.591,71.617,73.581,1534544,0
2016-06-03,73.541,73.621,72.762,73.501,1034542,0
2016-06-06,74.397,74.397,73.232,73.871,864746,0
2016-06-07,74.179,75.286,73.681,75.016,1934694,0
2016-06-08,75.545,75.685,74.159,74.846,1960119,0
2016-06-09,73.911,77.759,73.886,77.689,2012979,0
2016-06-10,76.632,76.97,75.266,75.296,2533015,0
2016-06-13,74.926,75.685,74.238,74.736,1939784,0
2016-06-14,74.041,74.926,73.421,74.487,1620964,0
2016-06-15,74.487,75.665,74.298,74.557,1444093,0
2016-06-16,73.611,74.916,73.441,74.587,946404,0
2016-06-17,75.146,77.07,75.086,76.8,2701468,0
2016-06-20,77.739,78.058,77.28,77.699,1562024,0
2016-06-21,77.03,78.546,76.9,78.456,1399673,0
2016-06-22,78.566,78.915,77.799,78.228,1849845,0
2016-06-23,78.786,79.234,77.978,78.536,1281822,0
2016-06-24,75.475,77.57,75.396,76.462,1684940,0
2016-06-27,75.835,77.29,75.361,75.815,1915015,0
2016-06-28,77.11,79.054,76.691,78.984,1604154,0
2016-06-29,79.753,80.382,76.512,76.741,1751299,0
2016-06-30,76.711,77.36,76.014,77.21,1306571,0
2016-07-01,77.03,79.409,77.03,79.104,1174568,0
2016-07-05,77.45,77.908,75.595,77.05,1938708,0
2016-07-06,76.652,77.36,76.109,77.16,1589551,0
2016-07-07,78.138,78.516,76.382,76.612,1705833,0
2016-07-08,77.48,78.028,76.537,77.46,1454562,0
2016-07-11,78.048,78.387,76.672,76.731,742393,0
2016-07-12,77.988,78.616,77.699,78.188,1047902,0
2016-07-13,78.248,78.288,75.016,75.915,1920040,0
2016-07-14,76.97,76.97,75.006,75.495,1275180,0
2016-07-15,76.004,76.004,74.806,75.346,1851630,0
2016-07-18,75.386,75.475,74.756,75.256,855825,0
2016-07-19,75.435,75.495,74.378,75.016,1402858,0
2016-07-20,74.876,75.715,74.358,74.866,946191,0
2016-07-21,74.866,76.004,74.547,74.607,1107228,0
2016-07-22,75.116,75.406,74.139,74.846,836353,0
2016-07-25,74.387,74.447,72.922,73.661,1086066,0
2016-07-26,73.172,74.081,72.862,73.761,1055732,0
2016-07-27,73.791,74.766,72.483,73.271,1786327,0
2016-07-28,73.801,74.746,71.976,73.701,2443114,0
2016-07-29,73.192,73.222,72.234,72.652,2237686,0
2016-08-01,72.105,72.592,70.28,70.478,1977354,0
2016-08-02,70.688,70.823,69.293,70.19,1797524,0
2016-08-03,70.548,71.347,70.12,71.327,1422869,0
2016-08-04,71.137,72.204,70.145,70.32,1802361,0
2016-08-05,70.448,70.818,69.163,69.733,1676561,0
2016-08-08,70.021,70.26,69.403,69.633,1586079,0
2016-08-09,69.593,70.598,68.475,68.664,1110293,0
2016-08-10,68.943,69.363,67.951,68.086,1565931,0
2016-08-11,68.774,69.463,67.677,68.146,1195308,0
2016-08-12,68.435,68.854,67.737,68.156,1342499,0
2016-08-15,68.336,68.604,67.857,68.096,1583395,0
2016-08-16,68.046,69.393,67.528,69.083,2016239,0
2016-08-17,68.873,69.148,67.608,68.784,1790153,0
2016-08-18,69.063,71.108,68.669,71.088,1665327,0
2016-08-19,70.579,71.248,70.341,71.168,1924872,0
2016-08-22,70.599,71.448,69.892,71.438,1760339,0
2016-08-23,71.638,71.997,70.779,71.928,2140862,0
2016-08-24,71.558,72.26,71.088,71.698,1664606,0
2016-08-25,71.668,71.928,71.049,71.398,989504,0
2016-08-26,72.186,73.743,71.009,71.508,1630730,0
2016-08-29,71.398,72.445,71.039,72.435,1139752,0
2016-08-30,72.804,73.174,71.947,72.087,1364332,0
2016-08-31,71.638,71.923,70.549,71.328,1251101,0
2016-09-01,70.879,72.102,70.584,71.568,1149174,0
2016-09-02,72.027,72.774,71.378,71.648,1025703,0
2016-09-06,71.638,72.545,71.438,72.475,855284,0
2016-09-07,72.704,73.074,71.708,72.255,968518,0
2016-09-08,72.794,73.793,72.485,73.443,1200132,0
2016-09-09,73.024,74.121,72.365,72.365,1621687,0
2016-09-12,72.186,74.141,72.027,73.783,1263538,0
2016-09-13,72.515,72.834,71.098,71.198,1342163,0
2016-09-14,71.318,71.818,70.166,70.449,1462829,0
2016-09-15,70.639,71.778,70.041,71.268,1201563,0
2016-09-16,70.559,70.569,69.513,70.341,2316258,0
2016-09-19,70.889,71.518,70.689,71.058,1079034,0
2016-09-20,71.218,73.463,71.138,72.584,1758554,0
2016-09-21,73.144,74.033,72.107,73.983,1737019,0
2016-09-22,74.799,75.329,73.943,74.161,1594078,0
2016-09-23,73.983,74.669,72.894,73.483,1678652,0
2016-09-26,73.553,73.878,72.435,72.505,1078876,0
2016-09-27,71.818,71.818,67.966,68.475,4033993,0
2016-09-28,68.943,71.218,68.096,70.111,3709743,0
2016-09-29,69.972,70.291,68.834,69.383,2341829,0
2016-09-30,69.872,72.809,69.503,72.445,1898159,0
2016-10-03,72.714,73.933,72.325,73.473,1294432,0
2016-10-04,73.533,73.773,72.007,72.255,1135481,0
2016-10-05,72.584,72.904,71.928,72.694,1277821,0
2016-10-06,73.074,73.693,72.415,72.684,873562,0
2016-10-07,72.994,73.234,72.136,72.176,1263199,0
2016-10-10,72.654,73.413,72.475,72.774,1062466,0
2016-10-11,72.325,72.684,70.43,70.879,1344689,0
2016-10-12,70.629,70.959,69.922,70.181,919392,0
2016-10-13,69.483,70.759,68.226,70.201,2225210,0
2016-10-14,70.41,70.799,67.278,67.298,1546020,0
2016-10-17,67.138,67.418,65.143,65.762,1467186,0
2016-10-18,66.688,66.688,64.465,65.453,1457544,0
2016-10-19,65.712,66.161,64.823,65.822,1618453,0
2016-10-20,65.083,65.822,64.48,65.173,1431537,0
2016-10-21,64.843,65.263,63.956,64.195,1700283,0
2016-10-24,64.175,64.425,63.577,64.305,1456968,0
2016-10-25,64.853,66.39,64.465,64.763,2534299,0
2016-10-26,63.946,64.335,62.958,64.205,2530066,0
2016-10-27,64.145,68.355,64.046,66.26,2888405,0
2016-10-28,67.588,68.963,65.692,65.852,2307784,0
2016-10-31,66.011,66.45,65.363,65.842,1675872,0
2016-11-01,66.47,66.938,63.996,64.873,1432636,0
2016-11-02,64.215,64.963,63.154,63.986,1252359,0
2016-11-03,64.305,64.664,63.078,63.607,891957,0
2016-11-04,63.766,64.106,63.168,63.188,1156884,0
2016-11-07,64.215,65.961,63.757,65.592,1452267,0
2016-11-08,65.053,65.383,63.706,63.835,1429136,0
2016-11-09,63.117,66.39,63.117,65.582,1264641,0
2016-11-10,64.893,66.238,64.893,65.632,1141018,0
2016-11-11,65.153,66.191,64.194,65.572,1972218,0
2016-11-14,65.632,67.389,65.363,67.279,1663071,0
2016-11-15,68.177,70.298,67.947,68.645,1378777,0
2016-11-16,68.555,69.545,68.277,68.346,1180043,0
2016-11-17,68.915,69.455,66.535,66.769,1015859,0
2016-11-18,67.069,68.267,66.819,67.009,1306987,0
2016-11-21,68.356,70.263,67.893,70.183,1679036,0
2016-11-22,70.333,71.161,68.56,69.395,1197077,0
2016-11-23,69.015,71.151,68.915,71.051,1229477,0
2016-11-25,70.671,71.191,69.755,70.004,460264,0
2016-11-28,70.841,72.338,69.974,70.063,1621917,0
2016-11-29,68.525,71.321,67.868,70.831,1203156,0
2016-11-30,73.927,74.454,69.505,69.944,3112232,0
2016-12-01,71.491,73.327,71.081,71.831,1919915,0
2016-12-02,71.661,72.035,70.382,71.041,1374438,0
2016-12-05,72.12,74.077,71.891,72.687,2022186,0
2016-12-06,72.368,73.307,72.229,72.278,1213954,0
2016-12-07,72.388,73.417,72.159,73.187,1607126,0
2016-12-08,73.577,74.464,72.877,74.244,1146493,0
2016-12-09,74.195,75.593,74.135,74.554,1760479,0
2016-12-12,74.833,74.843,68.795,69.765,6559960,0
2016-12-13,70.343,71.211,69.045,70.751,2850306,0
2016-12-14,70.721,70.936,68.386,68.466,2890401,0
2016-12-15,67.269,68.845,66.061,67.099,2946758,0
2016-12-16,66.46,66.859,63.955,64.943,5019904,0
2016-12-19,65.343,66.27,64.524,65.652,2216539,0
2016-12-20,65.223,66.001,63.981,65.522,3056998,0
2016-12-21,66.689,68.027,66.081,66.929,1984832,0
2016-12-22,66.879,67.279,66.28,66.49,858168,0
2016-12-23,66.56,66.999,66.071,66.27,662823,0
2016-12-27,66.769,67.062,66.211,66.949,521385,0
2016-12-28,66.819,67.084,65.702,66.121,829349,0
2016-12-29,65.941,66.201,65.313,65.493,1051957,0
2016-12-30,65.572,66.34,64.923,65.273,1249326,0
2017-01-03,64.284,65.632,62.478,63.945,3018914,0
2017-01-04,64.174,65.443,63.536,65.063,1391601,0
2017-01-05,65.303,66.278,64.404,65.732,2832539,0
2017-01-06,65.642,66.161,64.973,65.203,1077205,0
2017-01-09,64.075,64.614,63.027,63.047,1341619,0
2017-01-10,63.486,63.885,62.518,63.217,2385984,0
2017-01-11,63.057,63.327,62.058,62.568,2469921,0
2017-01-12,63.097,63.376,62.588,62.818,1492931,0
2017-01-13,62.848,62.987,61.959,62.029,1293707,0
2017-01-17,61.969,62.468,61.56,61.989,2875483,0
2017-01-18,61.56,62.501,61.415,62.408,2039087,0
2017-01-19,62.508,62.778,62.019,62.368,1201961,0
2017-01-20,62.977,63.172,61.719,62.738,2156576,0
2017-01-23,62.358,63.077,61.869,62.298,1695233,0
2017-01-24,62.718,64.214,62.628,63.905,1721605,0
2017-01-25,64.085,64.509,63.805,63.995,964641,0
2017-01-26,64.454,65.423,64.254,65.143,2164482,0
2017-01-27,64.624,65.353,63.945,64.045,1620819,0
2017-01-30,63.426,63.766,61.39,61.789,1867998,0
2017-01-31,61.54,62.138,60.082,60.512,3079953,0
2017-02-01,61.4,61.4,60.392,60.662,4023928,0
2017-02-02,62.338,64.224,60.832,63.746,4886472,0
2017-02-03,63.057,65.133,63.057,64.943,3418904,0
2017-02-06,64.853,66.021,63.606,63.895,1975692,0
2017-02-07,64.015,64.025,62.029,62.168,2089140,0
2017-02-08,61.63,62.058,60.842,61.55,1698120,0
2017-02-09,62.578,64.035,61.43,63.626,2579542,0
2017-02-10,63.696,65.233,63.227,64.224,2145314,0
2017-02-13,63.825,63.925,62.388,62.408,1542857,0
2017-02-14,62.258,63.137,61.959,63.087,1040919,0
2017-02-15,63.057,64.195,62.967,63.935,1350459,0
2017-02-16,63.805,63.975,62.083,62.158,1667921,0
2017-02-17,61.818,63.127,61.489,61.978,1062027,0
2017-02-21,61.688,62.678,60.551,62.318,2048316,0
2017-02-22,61.798,62.508,60.361,60.461,2242671,0
2017-02-23,61.439,61.669,60.181,60.701,1524189,0
2017-02-24,60.691,61.369,59.611,59.851,1497009,0
2017-02-27,59.711,60.771,59.472,60.501,1633161,0
2017-02-28,60.371,60.391,59.47,59.801,1293180,0
2017-03-01,60.641,61.349,60.131,60.941,1475601,0
2017-03-02,60.561,61.389,60.321,60.651,1603186,0
2017-03-03,60.541,61.06,59.053,59.202,1674136,0
2017-03-06,60.041,60.731,59.302,60.001,2909056,0
2017-03-07,60.071,60.511,58.564,58.704,1750885,0
2017-03-08,58.854,59.711,57.764,57.884,1954473,0
2017-03-09,58.024,58.374,56.377,57.425,3444178,0
2017-03-10,57.974,58.174,56.667,56.996,3371312,0
2017-03-13,57.544,58.874,57.31,57.724,2594267,0
2017-03-14,56.996,57.684,56.707,57.255,2058286,0
2017-03-15,58.054,58.884,57.186,58.114,1922559,0
2017-03-16,58.134,58.204,57.385,57.465,1810707,0
2017-03-17,57.824,58.044,57.146,57.734,2784105,0
2017-03-20,57.425,58.144,56.877,57.984,1772476,0
2017-03-21,58.164,58.854,56.807,57.674,2847641,0
2017-03-22,57.445,57.504,56.297,56.677,1963614,0
2017-03-23,56.727,57.624,56.247,56.956,1767168,0
2017-03-24,56.976,57.774,56.617,57.216,2528108,0
2017-03-27,56.507,58.919,56.372,58.654,2401953,0
2017-03-28,58.594,59.931,58.144,59.572,1899048,0
2017-03-29,59.751,61.269,59.292,61.07,1945210,0
2017-03-30,61.19,61.628,60.411,60.591,2646003,0
2017-03-31,60.471,61.609,60.411,61.01,2184974,0
2017-04-03,61.04,61.244,59.472,60.811,2379839,0
2017-04-04,60.941,62.428,60.631,62.318,2005334,0
2017-04-05,62.947,63.187,62.008,62.128,2239350,0
2017-04-06,62.528,63.536,62.308,63.396,2142481,0
2017-04-07,63.406,63.516,62.708,62.907,1400990,0
2017-04-10,62.578,63.566,62.578,63.366,1194997,0
2017-04-11,63.057,63.88,62.618,63.506,1522890,0
2017-04-12,63.257,64.045,62.828,63.267,1581306,0
2017-04-13,63.546,63.606,62.378,62.528,1809206,0
2017-04-17,62.348,62.897,62.118,62.528,1511551,0
2017-04-18,61.958,62.857,61.659,62.488,1192359,0
2017-04-19,62.848,63.386,62.048,62.158,1835955,0
2017-04-20,62.408,63.915,62.118,63.177,1479893,0
2017-04-21,62.987,63.386,62.058,62.758,1507408,0
2017-04-24,63.007,63.406,62.328,62.588,1973464,0
2017-04-25,62.538,63.466,62.068,63.346,1658540,0
2017-04-26,62.808,64.355,62.808,63.795,3207463,0
2017-04-27,62.038,62.038,59.044,59.282,5994113,0
2017-04-28,59.971,60.141,57.754,58.054,3176463,0
2017-05-01,57.854,58.554,57.415,58.024,2068443,0
2017-05-02,58.324,60.141,58.214,58.974,2194572,0
2017-05-03,58.624,59.162,57.944,58.104,1698016,0
2017-05-04,57.674,57.674,55.279,56.167,3163295,0
2017-05-05,56.577,58.184,56.237,58.134,2625488,0
2017-05-08,57.774,58.014,56.777,57.046,2528699,0
2017-05-09,57.335,57.445,56.177,56.287,2233870,0
2017-05-10,56.757,57.396,56.357,57.026,2449461,0
2017-05-11,57.336,57.386,56.307,56.687,1741758,0
2017-05-12,56.677,57.116,56.357,56.767,1296082,0
2017-05-15,57.645,57.895,56.367,56.637,1696307,0
2017-05-16,56.847,56.847,55.897,56.107,1423320,0
2017-05-17,55.777,56.457,55.398,55.597,1306567,0
2017-05-18,55.318,56.137,55.038,55.417,1595629,0
2017-05-19,55.607,56.667,55.128,56.367,1488414,0
2017-05-22,56.687,56.926,56.347,56.457,1260859,0
2017-05-23,56.287,57.286,56.137,57.156,1843436,0
2017-05-24,57.086,57.236,56.157,56.537,1405265,0
2017-05-25,56.207,57.286,55.497,56.257,3438501,0
2017-05-26,56.247,56.946,55.817,56.637,1510549,0
2017-05-30,56.177,56.497,55.687,55.947,2448906,0
2017-05-31,55.238,55.677,54.679,55.218,2618340,0
2017-06-01,55.427,56.252,55.078,56.117,2377612,0
2017-06-02,55.617,55.887,54.069,54.739,3876183,0
2017-06-05,54.319,54.689,53.669,53.719,1637223,0
2017-06-06,53.629,54.229,52.62,53.919,3080619,0
2017-06-07,53.889,53.999,52.86,53.499,3951984,0
2017-06-08,53.529,55.078,53.1,54.838,2823357,0
2017-06-09,55.108,56.727,55.038,56.437,4327812,0
2017-06-12,57.266,57.505,55.997,56.747,1658150,0
2017-06-13,56.867,57.865,56.437,57.855,2963421,0
2017-06-14,57.555,57.855,56.652,57.466,2195523,0
2017-06-15,57.076,57.985,57.056,57.645,2011380,0
2017-06-16,57.915,59.045,57.75,58.715,3470813,0
2017-06-19,55.457,56.097,52.84,53.459,22208808,0
2017-06-20,53.509,53.512,51.481,52.371,10597071,0
2017-06-21,52.381,52.381,49.583,50.782,10592228,0
2017-06-22,51.112,52.511,50.213,51.981,10110164,0
2017-06-23,52.551,56.207,52.251,56.137,7685756,0
2017-06-26,56.607,58.585,55.757,58.295,5613894,0
2017-06-27,58.405,58.751,57.376,58.215,6769931,0
2017-06-28,58.595,59.593,58.315,58.695,3996617,0
2017-06-29,59.025,59.494,58.305,58.955,4880211,0
2017-06-30,59.254,59.596,58.405,58.535,3890994,0
2017-07-03,60.173,60.733,58.585,59.693,6736691,0
2017-07-05,58.995,60.133,58.115,59.733,6742361,0
2017-07-06,60.003,60.523,58.765,58.945,5485520,0
2017-07-07,58.635,58.895,57.437,58.685,5484225,0
2017-07-10,58.825,60.013,58.435,59.843,4069027,0
2017-07-11,59.993,61.202,59.593,60.983,3998647,0
2017-07-12,61.442,61.652,60.493,61.173,4963116,0
2017-07-13,60.953,61.731,60.763,61.642,2870306,0
2017-07-14,62.151,62.451,61.402,61.821,1933536,0
2017-07-17,61.881,62.911,61.701,62.111,2224392,0
2017-07-18,62.471,62.691,60.373,61.093,2155280,0
2017-07-19,61.312,62.516,60.923,62.461,3874339,0
2017-07-20,62.771,63.261,61.761,61.901,4200101,0
2017-07-21,61.931,63.74,61.791,62.881,4646932,0
2017-07-24,62.931,63.44,62.291,63.021,2868929,0
2017-07-25,63.969,64.829,63.63,63.999,3297640,0
2017-07-26,64.139,64.509,63.161,63.909,2707628,0
2017-07-27,63.829,67.487,62.761,66.957,6361145,0
2017-07-28,67.047,67.776,65.907,66.037,4486597,0
2017-07-31,65.738,66.097,63.341,63.64,4465152,0
2017-08-01,63.59,64.034,63.181,63.869,2570976,0
2017-08-02,63.301,64.209,62.641,62.951,2157379,0
2017-08-03,63.061,63.42,61.592,62.061,3502582,0
2017-08-04,62.351,63.171,61.881,62.401,2729903,0
2017-08-07,62.301,62.341,60.713,61.602,2882307,0
2017-08-08,61.222,63.151,61.222,62.721,4382824,0
2017-08-09,63.131,63.61,61.741,62.681,2653701,0
2017-08-10,62.961,63.57,61.991,62.041,1664528,0
2017-08-11,61.801,62.971,61.656,62.901,1313708,0
2017-08-14,63.151,63.57,61.661,61.791,2331910,0
2017-08-15,61.501,61.641,59.772,61.022,2980124,0
2017-08-16,60.822,61.501,60.452,60.732,1990980,0
2017-08-17,60.192,61.551,60.112,61.022,2875013,0
2017-08-18,60.922,60.952,60.152,60.222,3442219,0
2017-08-21,60.132,60.462,59.547,60.152,2635171,0
2017-08-22,60.372,61.601,60.362,61.231,2386021,0
2017-08-23,61.082,61.911,60.972,61.012,2740984,0
2017-08-24,61.012,61.731,60.292,61.251,1101405,0
2017-08-25,61.391,61.461,60.642,61.032,1861296,0
2017-08-28,60.852,61.062,60.172,60.802,1325464,0
2017-08-29,60.412,61.371,60.122,61.152,1030254,0
2017-08-30,60.722,61.921,60.352,61.751,1400202,0
2017-08-31,61.981,62.951,61.641,62.311,1680206,0
2017-09-01,62.421,62.771,61.331,62.581,1777046,0
2017-09-05,62.931,63.346,62.161,62.661,3500822,0
2017-09-06,63.281,63.281,62.441,62.891,1967342,0
2017-09-07,62.811,62.891,61.441,62.081,1941898,0
2017-09-08,61.441,61.511,59.642,60.642,3679590,0
2017-09-11,60.832,61.211,60.162,60.952,2993627,0
2017-09-12,61.221,62.541,60.822,62.201,2435444,0
2017-09-13,62.451,63.311,62.451,63.081,4420873,0
2017-09-14,63.56,65.909,63.48,64.84,6872839,0
2017-09-15,64.6,65.14,64.15,64.83,3174919,0
2017-09-18,65.09,65.42,64.11,64.29,2326940,0
2017-09-19,64.33,64.51,63.62,64.09,2255915,0
2017-09-20,64.51,65.16,64.04,64.47,4173377,0
2017-09-21,64.05,64.61,63.341,63.81,3932863,0
2017-09-22,63.72,64.53,63.53,64.23,2203796,0
2017-09-25,64.54,65.08,64.18,64.42,2066652,0
2017-09-26,65.07,65.839,64.72,64.92,3063922,0
2017-09-27,65.4,65.559,64.18,65.25,2429820,0
2017-09-28,65.25,65.49,64.29,65.03,3080149,0
2017-09-29,64.67,65.519,64.52,65.21,2630205,0
2017-10-02,64.48,65.529,64.3,65.33,2610021,0
2017-10-03,65.28,65.669,64.17,64.18,1970613,0
2017-10-04,64.55,64.75,63.201,64.18,4278017,0
2017-10-05,64.58,65.49,64.215,65.02,3256493,0
2017-10-06,64.33,64.81,63.241,63.58,5031306,0
2017-10-09,63.62,63.94,62.591,62.871,3492317,0
2017-10-10,63.321,63.57,62.561,62.851,2938317,0
2017-10-11,62.941,63.221,62.481,63.071,1812717,0
2017-10-12,62.711,63.83,62.281,63.46,2329082,0
2017-10-13,63.98,64.03,62.911,62.981,2094684,0
2017-10-16,63.071,63.57,62.251,62.531,1993438,0
2017-10-17,62.491,63.465,62.371,63.291,2441966,0
2017-10-18,63.191,63.7,62.601,62.911,1621826,0
2017-10-19,62.621,63.141,62.341,63.031,2980734,0
2017-10-20,63.051,63.75,62.811,63.321,1972331,0
2017-10-23,63.66,64.62,62.911,62.941,3307481,0
2017-10-24,63.221,64.31,63.111,64.02,2846196,0
2017-10-25,63.57,63.88,60.612,60.832,6975553,0
2017-10-26,60.832,60.832,58.173,60.042,6743562,0
2017-10-27,59.522,65,59.212,63.281,11658600,0
2017-10-30,63.301,63.61,61.591,61.921,5412169,0
2017-10-31,62.181,63.051,61.611,62.511,2964725,0
2017-11-01,63.051,63.352,61.891,62.031,3376673,0
2017-11-02,61.871,62.961,61.511,62.001,2167415,0
2017-11-03,62.111,63.211,60.782,62.751,2823563,0
2017-11-06,63.251,64.01,62.561,63.8,3668525,0
2017-11-07,63.8,64.09,63.141,63.211,2664993,0
2017-11-08,63.341,64.78,62.781,64.42,5373914,0
2017-11-09,64.54,65.92,64.54,65.91,9547121,0
2017-11-10,65.82,66.03,64.43,65.18,22746698,0
