Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,104.48,105.19,103.94,104.95,231937,0
2005-02-28,105.27,105.5,104.18,104.8,300011,0
2005-03-01,104.57,105.44,104.1,104.24,268558,0
2005-03-02,104.24,105.19,103.86,104.65,145519,0
2005-03-03,104.95,105.27,104.1,104.33,137996,0
2005-03-04,104.41,104.72,103.62,103.78,180536,0
2005-03-07,103.78,104.33,103.14,103.86,261226,0
2005-03-08,104.1,104.8,102.13,102.53,409634,0
2005-03-09,103.31,103.31,102.13,102.68,483260,0
2005-03-10,102.75,102.91,101.81,101.97,399514,0
2005-03-11,102.36,103.31,101.89,102.6,310958,0
2005-03-14,102.91,102.91,102.13,102.44,460143,0
2005-03-15,102.68,103.14,101.74,101.97,434774,0
2005-03-16,101.5,101.58,99.77,100.08,272389,0
2005-03-17,100.4,100.48,96.239,98.592,439573,0
2005-03-18,98.199,99.54,98.123,98.907,464547,0
2005-03-21,98.515,98.668,97.023,97.492,337155,0
2005-03-22,98.276,101.35,97.807,98.907,415299,0
2005-03-23,99.146,99.69,98.046,98.515,199414,0
2005-03-24,98.592,98.592,97.807,97.807,174249,0
2005-03-28,98.276,99.376,98.123,98.984,190224,0
2005-03-29,98.668,99.54,97.731,99.299,221816,0
2005-03-30,99.376,100.79,99.299,100.71,252010,0
2005-03-31,100.79,102.53,100.48,101.66,465540,0
2005-04-01,102.44,102.53,100.87,101.74,291457,0
2005-04-04,101.97,101.97,99.61,100.08,318520,0
2005-04-05,100.01,100.48,99.223,100.4,184444,0
2005-04-06,100.25,100.32,99.61,99.69,177482,0
2005-04-07,99.61,100.08,99.146,99.93,274757,0
2005-04-08,99.69,100.64,99.54,100.01,157051,0
2005-04-11,99.85,99.93,98.439,99.77,124350,0
2005-04-12,99.54,100.32,98.592,99.77,157764,0
2005-04-13,99.299,100.08,98.745,99.223,111913,0
2005-04-14,98.831,99.376,97.884,97.884,150598,0
2005-04-15,97.654,97.731,96.631,96.707,169958,0
2005-04-18,96.392,97.568,95.531,97.262,206861,0
2005-04-19,97.492,99.61,97.492,98.352,263721,0
2005-04-20,98.352,98.984,96.947,97.329,142413,0
2005-04-21,98.046,98.831,97.329,98.352,121016,0
2005-04-22,98.439,98.745,96.861,97.329,102952,0
2005-04-25,97.654,99.376,97.568,98.439,112589,0
2005-04-26,98.123,98.745,97.415,98.199,130715,0
2005-04-27,98.276,99.376,97.654,99.146,533959,0
2005-04-28,99.299,101.58,98.745,101.03,263403,0
2005-04-29,101.74,102.53,99.61,100.16,368100,0
2005-05-02,100.56,101.26,99.452,99.69,147861,0
2005-05-03,99.299,100.25,98.199,99.06,214485,0
2005-05-04,99.77,100.08,98.352,98.907,186226,0
2005-05-05,99.06,99.93,98.439,98.668,124134,0
2005-05-06,99.376,101.11,99.376,101.03,284991,0
2005-05-09,100.94,101.89,99.93,101.35,154213,0
2005-05-10,101.35,101.66,100.25,100.48,160870,0
2005-05-11,100.71,101.26,99.93,100.64,123154,0
2005-05-12,101.03,101.42,99.77,100.32,120799,0
2005-05-13,100.87,101.42,99.06,99.54,140440,0
2005-05-16,99.376,100.79,99.299,100.64,179073,0
2005-05-17,100.71,102.91,100.32,102.75,508107,0
2005-05-18,102.68,103.38,101.89,102.91,230358,0
2005-05-19,103.46,104.41,103.14,103.22,196995,0
2005-05-20,103.22,104.33,101.97,102.53,247517,0
2005-05-23,102.91,102.99,102.05,102.6,151845,0
2005-05-24,102.68,103.38,102.36,102.75,183770,0
2005-05-25,102.91,103.86,102.53,103.46,181325,0
2005-05-26,105.03,106.76,104.57,106.38,308019,0
2005-05-27,106.38,107.07,105.74,106.69,151705,0
2005-05-31,106.69,107.47,105.74,107.16,223051,0
2005-06-01,107.4,107.95,106.06,106.76,205906,0
2005-06-02,107.01,107.72,106.53,107.07,155154,0
2005-06-03,107.4,107.47,105.19,105.19,250991,0
2005-06-06,105.67,106.06,105.44,105.59,210284,0
2005-06-07,105.11,105.9,104.65,105.34,186838,0
2005-06-08,105.81,106.06,104.48,105.27,117642,0
2005-06-09,105.5,105.81,104.48,104.95,127952,0
2005-06-10,105.03,105.67,103.38,104.48,135310,0
2005-06-13,104.41,104.8,102.91,102.91,257789,0
2005-06-14,102.91,103.55,102.36,102.44,245073,0
2005-06-15,102.36,103.55,102.36,103.14,211888,0
2005-06-16,103.46,104.01,102.99,103.46,159572,0
2005-06-17,104.48,106.29,103.46,106.29,653154,0
2005-06-20,105.9,106.44,104.48,105.74,155537,0
2005-06-21,105.44,105.67,104.41,104.72,142094,0
2005-06-22,105.03,105.27,103.94,104.01,139103,0
2005-06-23,104.18,104.18,102.36,102.36,207904,0
2005-06-24,102.29,103.94,102.05,102.84,232802,0
2005-06-27,103.14,104.18,102.53,103.22,186036,0
2005-06-28,103.08,104.41,102.68,104.41,168152,0
2005-06-29,104.72,105.19,104.1,104.8,117197,0
2005-06-30,104.87,106.06,104.41,105.59,191993,0
2005-07-01,105.81,105.98,104.72,105.67,118189,0
2005-07-05,105.9,106.06,105.19,105.44,141102,0
2005-07-06,105.81,105.98,104.1,104.48,113569,0
2005-07-07,104.48,104.48,103.22,103.7,120608,0
2005-07-08,103.7,104.33,103.08,103.38,207230,0
2005-07-11,103.38,104.33,103.14,103.22,131988,0
2005-07-12,103.22,104.95,103.22,104.48,122619,0
2005-07-13,104.65,105.9,104.48,105.67,124375,0
2005-07-14,105.9,106.06,104.41,104.72,141674,0
2005-07-15,104.72,105.59,104.1,105.27,193711,0
2005-07-18,105.44,105.59,104.87,105.11,98981,0
2005-07-19,105.19,105.81,104.95,105.11,116713,0
2005-07-20,105.11,105.27,103.31,104.72,110680,0
2005-07-21,104.95,105.44,104.72,105.11,113047,0
2005-07-22,105.19,105.19,103.7,103.94,112717,0
2005-07-25,104.1,104.48,102.68,102.68,151744,0
2005-07-26,102.68,103.14,102.53,102.75,159343,0
2005-07-27,102.99,104.65,102.84,104.24,147110,0
2005-07-28,104.24,105.03,104.18,104.72,175406,0
2005-07-29,104.33,104.8,102.99,103.22,196015,0
2005-08-01,103.31,103.7,103.08,103.38,133006,0
2005-08-02,103.31,104.87,103.31,104.01,216674,0
2005-08-03,103.94,105.27,103.94,104.87,186544,0
2005-08-04,104.87,105.59,104.87,105.44,218775,0
2005-08-05,105.44,107.01,105.27,106.53,244321,0
2005-08-08,106.69,107.07,106.53,106.76,238836,0
2005-08-09,107.16,107.79,106.84,107.16,165364,0
2005-08-10,107.4,107.87,106.06,106.84,162690,0
2005-08-11,106.92,108.81,106.92,108.65,145913,0
2005-08-12,108.1,108.25,106.44,106.53,283349,0
2005-08-15,106.84,108.1,106.44,107.95,173942,0
2005-08-16,107.95,108.25,107.16,107.95,223650,0
2005-08-17,107.95,108.25,107.47,107.79,165414,0
2005-08-18,107.95,109.84,107.47,108.65,268100,0
2005-08-19,108.65,108.73,107.95,108.41,222046,0
2005-08-22,108.41,108.73,108.16,108.41,195391,0
2005-08-23,108.41,108.41,107.47,107.79,312294,0
2005-08-24,107.87,107.87,107.4,107.72,208770,0
2005-08-25,107.72,108.03,106.14,106.69,259317,0
2005-08-26,106.61,106.69,105.74,105.74,179659,0
2005-08-29,105.27,106.29,104.8,105.98,328958,0
2005-08-30,105.74,107.62,105.59,107.4,284253,0
2005-08-31,107.24,107.47,106.76,107.16,279364,0
2005-09-01,106.84,108.16,106.61,107.95,289129,0
2005-09-02,107.95,108.16,106.84,107.16,199999,0
2005-09-06,107.72,108.41,107.54,108.25,236837,0
2005-09-07,106.06,106.21,105.59,105.67,135107,0
2005-09-08,105.81,107.62,105.44,107.16,263300,0
2005-09-09,107.07,107.72,106.76,106.92,123828,0
2005-09-12,106.84,107.01,106.21,106.92,117158,0
2005-09-13,106.76,107.24,106.44,106.69,121537,0
2005-09-14,106.84,107.01,106.29,106.53,134024,0
2005-09-15,106.44,107.95,106.38,107.79,286328,0
2005-09-16,108.1,108.5,107.01,107.62,309597,0
2005-09-19,107.79,107.79,106.44,106.53,151756,0
2005-09-20,106.44,106.53,105.74,105.74,134381,0
2005-09-21,105.9,106.14,105.34,105.44,135030,0
2005-09-22,105.34,105.44,104.18,104.41,170939,0
2005-09-23,104.48,104.8,104.24,104.65,112742,0
2005-09-26,104.65,104.72,103.46,104.18,198637,0
2005-09-27,104.18,104.41,103.46,103.78,125241,0
2005-09-28,103.86,105.67,103.86,105.19,271014,0
2005-09-29,105.19,106.53,105.19,106.14,246830,0
2005-09-30,106.38,106.61,106.06,106.44,289281,0
2005-10-03,106.61,106.61,105.34,105.74,302939,0
2005-10-04,105.9,106.21,104.72,104.72,170251,0
2005-10-05,104.87,104.87,103.7,103.78,258082,0
2005-10-06,103.78,104.18,101.66,102.05,136354,0
2005-10-07,102.44,102.84,101.89,102.53,140262,0
2005-10-10,102.6,102.6,101.74,101.81,84457,0
2005-10-11,101.74,102.05,99.77,100.25,219882,0
2005-10-12,99.93,101.58,99.61,99.77,175101,0
2005-10-13,99.77,100.25,97.97,97.97,271269,0
2005-10-14,98.199,98.199,96.315,97.1,412663,0
2005-10-17,97.262,97.807,96.784,97.1,189626,0
2005-10-18,97.1,97.568,95.761,96.076,180740,0
2005-10-19,95.761,97.023,95.684,96.153,317935,0
2005-10-20,96.392,96.947,94.901,94.979,239917,0
2005-10-21,95.059,96.545,94.979,96.153,186201,0
2005-10-24,96.707,97.1,95.847,96.315,241687,0
2005-10-25,96.315,98.352,96.239,98.123,244500,0
2005-10-26,98.276,98.515,97.568,98.199,194271,0
2005-10-27,98.199,98.439,96.861,97.654,253564,0
2005-10-28,97.415,97.884,95.531,95.531,338085,0
2005-10-31,95.847,96.392,94.901,96.076,266535,0
2005-11-01,96.153,96.153,95.059,95.531,314638,0
2005-11-02,95.292,98.668,95.134,98.046,280791,0
2005-11-03,98.831,99.61,98.046,98.199,337117,0
2005-11-04,98.668,99.85,98.592,99.85,422275,0
2005-11-07,100.32,100.32,98.831,99.06,264650,0
2005-11-08,99.06,99.54,98.199,98.515,164459,0
2005-11-09,98.592,99.06,97.97,98.592,244742,0
2005-11-10,98.984,99.61,98.352,99.299,157803,0
2005-11-11,99.452,99.452,98.515,98.668,98371,0
2005-11-14,98.831,99.54,98.592,99.223,212041,0
2005-11-15,99.06,99.61,97.884,98.123,270238,0
2005-11-16,98.352,98.831,98.123,98.276,141662,0
2005-11-17,98.352,99.223,98.276,99.146,247071,0
2005-11-18,99.54,100.25,99.452,99.85,171562,0
2005-11-21,99.77,99.93,99.06,99.299,135806,0
2005-11-22,99.376,100.25,98.984,99.376,162703,0
2005-11-23,99.61,100.64,99.376,100.25,146270,0
2005-11-25,101.66,101.81,100.71,101.03,116573,0
2005-11-28,101.11,101.35,100.87,101.35,167094,0
2005-11-29,101.35,102.13,101.03,101.66,235412,0
2005-11-30,101.74,102.68,101.35,102.53,289269,0
2005-12-01,102.75,103.08,102.36,102.68,219093,0
2005-12-02,97.415,100.48,97.023,98.515,674386,0
2005-12-05,98.046,99.93,97.97,99.61,386264,0
2005-12-06,99.54,99.77,98.831,99.06,250331,0
2005-12-07,97.262,98.984,96.861,98.907,268341,0
2005-12-08,98.745,99.54,98.592,99.146,312550,0
2005-12-09,99.376,100.4,99.299,99.69,233960,0
2005-12-12,99.77,100.4,99.223,99.376,405242,0
2005-12-13,99.223,100.08,95.684,100.08,246537,0
2005-12-14,99.85,101.18,99.452,101.11,325788,0
2005-12-15,101.11,101.35,100.01,100.32,193838,0
2005-12-16,100.48,101.03,99.93,100.94,421536,0
2005-12-19,101.11,101.58,99.93,100.16,306236,0
2005-12-20,100.01,100.16,98.745,98.831,318316,0
2005-12-21,99.06,100.25,99.06,99.146,165453,0
2005-12-22,98.984,99.146,98.199,98.592,131364,0
2005-12-23,98.515,98.907,98.123,98.123,91687,0
2005-12-27,97.97,98.907,97.492,97.492,160068,0
2005-12-28,97.568,97.807,96.861,97.262,161850,0
2005-12-29,97.329,97.568,96.076,96.076,155333,0
2005-12-30,96.153,96.315,95.369,96.076,225991,0
2006-01-03,96.631,96.631,95.369,95.455,316558,0
2006-01-04,95.684,96.392,94.744,96.076,265401,0
2006-01-05,96.392,97.1,95.847,96.315,211201,0
2006-01-06,96.315,97.884,96.315,97.176,207001,0
2006-01-09,97.176,98.123,96.392,97.415,206263,0
2006-01-10,97.568,99.146,97.262,98.592,305459,0
2006-01-11,98.439,98.592,97.415,98.046,192591,0
2006-01-12,97.97,98.123,96.545,96.545,196066,0
2006-01-13,96.631,97.1,96,96.861,315298,0
2006-01-17,96.315,96.392,95.059,95.059,271294,0
2006-01-18,95.134,97.023,95.059,96.707,471549,0
2006-01-19,96.545,96.861,96.239,96.861,396460,0
2006-01-20,97.023,97.1,94.979,95.369,442794,0
2006-01-23,95.684,95.847,94.901,95.134,318749,0
2006-01-24,95.292,95.455,94.035,94.509,334240,0
2006-01-25,94.901,95.369,94.274,94.428,277506,0
2006-01-26,94.901,95.369,94.821,94.901,300432,0
2006-01-27,96.631,98.123,96.392,97.023,534723,0
2006-01-30,97.262,97.884,96.545,97.492,273535,0
2006-01-31,97.023,97.262,96,96.392,300075,0
2006-02-01,96.545,97.176,95.684,96.239,336824,0
2006-02-02,96.392,96.631,95.216,95.847,158820,0
2006-02-03,95.847,96.631,95.369,96.315,143635,0
2006-02-06,96.707,96.861,95.923,96.153,133210,0
2006-02-07,96.631,97.415,96.239,96.631,313912,0
2006-02-08,96.545,97.176,95.761,97.1,235857,0
2006-02-09,97.1,97.1,96,96.545,184991,0
2006-02-10,96.631,96.861,96.153,96.861,195506,0
2006-02-13,96.631,96.861,96.076,96.315,150712,0
2006-02-14,96.631,98.199,96.468,97.568,157866,0
2006-02-15,97.568,98.439,96.947,98.199,158668,0
2006-02-16,98.439,100.94,98.276,100.71,286213,0
2006-02-17,100.94,102.13,100.4,100.79,137105,0
2006-02-21,100.94,101.11,100.56,100.79,175051,0
2006-02-22,100.56,101.18,100.32,101.11,214828,0
2006-02-23,101.18,102.36,100.79,102.29,250966,0
2006-02-24,103.31,104.95,102.84,103.7,348280,0
2006-02-27,104.01,104.57,103.7,103.7,280536,0
2006-02-28,104.33,104.87,104.01,104.87,463644,0
2006-03-01,104.87,105.5,104.1,104.65,303919,0
2006-03-02,104.72,105.98,104.41,105.98,235386,0
2006-03-03,105.9,106.84,105.44,106.44,217400,0
2006-03-06,106.44,107.4,106.44,107.01,297351,0
2006-03-07,104.65,104.72,102.44,104.24,323382,0
2006-03-08,104.33,105.19,103.86,105.11,379161,0
2006-03-09,105.11,105.98,104.72,105.67,203653,0
2006-03-10,105.59,107.24,105.27,107.16,275037,0
2006-03-13,107.4,107.79,107.24,107.47,348077,0
2006-03-14,107.62,107.62,103.7,105.19,453893,0
2006-03-15,105.34,106.38,105.27,105.98,248471,0
2006-03-16,106.14,106.84,105.74,106.38,314879,0
2006-03-17,106.61,106.69,106.06,106.44,234966,0
2006-03-20,106.69,107.4,106.53,107.31,254187,0
2006-03-21,107.31,107.4,106.14,106.76,190719,0
2006-03-22,106.69,107.54,106.53,106.76,242502,0
2006-03-23,106.76,107.01,106.21,106.44,208694,0
2006-03-24,106.21,107.54,106.21,107.54,222644,0
2006-03-27,107.4,107.47,105.59,105.59,195824,0
2006-03-28,105.81,106.29,104.41,104.65,217298,0
2006-03-29,104.57,106.29,104.57,106.29,346651,0
2006-03-30,105.9,106.29,103.78,103.94,208527,0
2006-03-31,104.72,105.5,104.1,104.24,283209,0
2006-04-03,105.67,106.92,104.87,106.44,304823,0
2006-04-04,106.44,106.84,105.9,106.06,330714,0
2006-04-05,106.38,106.84,105.11,105.44,183248,0
2006-04-06,105.44,106.44,104.65,105.44,272580,0
2006-04-07,105.34,105.98,103.78,103.86,130690,0
2006-04-10,103.86,104.48,103.7,104.01,171015,0
2006-04-11,104.1,104.41,102.21,102.53,168037,0
2006-04-12,103.31,104.01,102.68,103.86,288325,0
2006-04-13,104.18,105.19,103.7,103.94,303054,0
2006-04-17,104.57,105.67,104.01,104.65,167018,0
2006-04-18,104.41,104.8,103.86,104.41,215414,0
2006-04-19,104.57,105.81,104.33,105.81,189243,0
2006-04-20,105.98,108.1,105.27,107.4,260042,0
2006-04-21,107.95,107.95,105.98,106.69,189307,0
2006-04-24,106.69,106.69,105.27,105.67,171983,0
2006-04-25,105.98,106.06,104.95,105.19,215210,0
2006-04-26,105.59,105.98,104.41,104.48,250788,0
2006-04-27,104.48,105.03,103.86,104.48,267566,0
2006-04-28,104.57,104.8,103.7,104.33,169449,0
2006-05-01,104.72,105.44,104.57,104.65,276858,0
2006-05-02,104.57,105.19,104.18,104.24,267603,0
2006-05-03,104.65,104.95,102.99,103.31,165529,0
2006-05-04,103.86,104.41,103.08,103.08,162474,0
2006-05-05,103.31,103.7,102.84,103.46,184368,0
2006-05-08,103.38,105.03,103.31,105.03,254047,0
2006-05-09,105.27,106.29,104.95,106.14,218482,0
2006-05-10,106.29,106.76,105.34,105.9,194768,0
2006-05-11,106.14,106.14,103.55,103.86,223395,0
2006-05-12,103.62,104.01,103.31,103.46,153080,0
2006-05-15,103.62,104.01,101.66,102.36,193075,0
2006-05-16,102.6,102.84,101.42,102.68,204976,0
2006-05-17,102.13,102.53,98.592,99.54,278245,0
2006-05-18,99.61,100.4,98.439,98.745,197746,0
2006-05-19,99.146,100.94,99.06,99.61,207179,0
2006-05-22,99.376,100.25,98.592,99.69,252838,0
2006-05-23,100.16,100.25,99.06,99.06,211341,0
2006-05-24,99.06,99.223,97.731,97.807,339892,0
2006-05-25,98.745,99.61,98.276,99.452,257370,0
2006-05-26,99.93,101.11,99.54,100.32,190020,0
2006-05-30,100.56,100.94,98.984,99.06,181377,0
2006-05-31,99.54,100.56,98.668,99.61,220939,0
2006-06-01,99.61,101.89,99.223,101.89,236379,0
2006-06-02,101.81,102.29,100.48,100.64,163416,0
2006-06-05,100.94,101.74,99.77,99.77,234673,0
2006-06-06,99.85,101.26,99.77,100.25,217145,0
2006-06-07,99.06,99.61,97.807,97.884,187296,0
2006-06-08,97.654,99.376,97.329,98.984,351144,0
2006-06-09,98.907,100.01,98.439,98.439,159126,0
2006-06-12,98.439,99.299,98.276,98.984,193075,0
2006-06-13,98.984,99.93,97.1,97.262,223917,0
2006-06-14,97.023,97.97,96.315,96.784,183210,0
2006-06-15,97.329,98.745,96.861,98.592,222364,0
2006-06-16,98.668,99.85,98.276,98.276,257586,0
2006-06-19,98.592,99.06,98.276,98.515,173243,0
2006-06-20,98.831,99.146,97.731,97.884,120150,0
2006-06-21,97.654,99.146,97.492,98.276,224006,0
2006-06-22,98.352,98.668,97.731,97.731,99758,0
2006-06-23,97.731,98.199,97.1,97.1,107179,0
2006-06-26,96.784,97.568,96.468,97.415,192031,0
2006-06-27,97.807,98.046,96.315,96.784,126183,0
2006-06-28,97.023,97.176,96.239,96.784,160157,0
2006-06-29,97.262,97.884,96.392,97.884,171830,0
2006-06-30,100.56,102.75,99.299,102.53,492258,0
2006-07-03,103.08,104.1,102.13,103.78,147505,0
2006-07-05,103.78,104.1,100.87,101.03,368685,0
2006-07-06,101.81,102.53,100.79,101.18,379797,0
2006-07-07,101.35,102.44,101.11,101.97,231669,0
2006-07-10,102.99,103.22,101.35,101.89,141012,0
2006-07-11,102.13,102.53,101.03,101.03,187308,0
2006-07-12,101.11,101.81,99.69,99.77,233591,0
2006-07-13,99.93,100.16,98.907,98.907,172937,0
2006-07-14,99.223,99.77,98.276,98.276,126069,0
2006-07-17,98.515,99.376,98.276,99.06,106441,0
2006-07-18,99.299,99.85,98.515,99.223,191203,0
2006-07-19,99.376,100.08,98.352,99.146,243762,0
2006-07-20,99.146,99.85,98.668,98.984,166521,0
2006-07-21,98.984,99.06,97.492,97.568,183897,0
2006-07-24,97.731,98.352,97.262,98.352,193317,0
2006-07-25,98.199,98.984,97.807,98.123,204162,0
2006-07-26,98.199,99.85,97.807,99.452,190618,0
2006-07-27,99.61,100.79,99.452,100.16,366966,0
2006-07-28,100.71,101.81,100.56,101.42,234011,0
2006-07-31,101.35,101.5,100.16,100.79,184622,0
2006-08-01,100.94,101.11,100.16,100.56,264154,0
2006-08-02,102.21,105.19,102.13,105.03,527811,0
2006-08-03,105.27,106.29,104.65,104.8,411340,0
2006-08-04,105.59,105.9,103.7,103.86,297784,0
2006-08-07,103.94,104.8,103.55,104.1,387664,0
2006-08-08,105.67,106.76,104.95,105.5,404378,0
2006-08-09,105.9,106.69,104.57,104.57,201641,0
2006-08-10,104.65,105.34,104.01,104.41,248612,0
2006-08-11,104.01,104.48,102.91,103.14,260958,0
2006-08-14,109.91,109.91,104.41,104.48,347440,0
2006-08-15,106.14,106.21,105.27,105.67,422631,0
2006-08-16,106.61,106.84,105.9,106.06,322236,0
2006-08-17,106.06,106.21,105.11,105.67,280180,0
2006-08-18,105.67,106.29,105.27,106.14,226641,0
2006-08-21,105.9,106.92,105.9,106.61,232357,0
2006-08-22,106.06,106.84,105.67,106.06,214472,0
2006-08-23,106.06,106.53,104.48,105.11,154760,0
2006-08-24,106.06,106.76,105.67,106.29,161049,0
2006-08-25,106.29,106.92,105.98,106.06,133274,0
2006-08-28,106.14,107.07,105.34,106.76,195684,0
2006-08-29,107.07,107.62,106.69,107.54,246715,0
2006-08-30,107.62,108.5,107.62,108.34,210234,0
2006-08-31,108.88,109.51,108.1,108.34,280167,0
2006-09-01,108.34,109.11,107.79,107.95,167311,0
2006-09-05,108.5,109.28,108.1,108.41,292145,0
2006-09-06,106.21,107.62,105.34,106.14,267539,0
2006-09-07,105.98,106.06,104.87,105.27,165096,0
2006-09-08,105.11,106.38,104.95,106.29,215096,0
2006-09-11,106.29,106.29,104.95,106.21,142845,0
2006-09-12,106.38,107.47,106.06,106.92,233566,0
2006-09-13,106.92,108.34,106.84,108.34,327736,0
2006-09-14,108.34,109.04,108.03,108.5,211404,0
2006-09-15,108.88,108.97,105.74,106.44,322376,0
2006-09-18,106.14,107.54,104.1,107.31,320073,0
2006-09-19,107.24,107.24,105.11,105.5,315935,0
2006-09-20,105.59,107.16,105.44,106.92,167540,0
2006-09-21,109.76,109.76,107.4,108.81,319500,0
2006-09-22,108.41,109.11,108.16,108.81,232789,0
2006-09-25,109.11,110.21,108.88,110.21,275469,0
2006-09-26,110.61,112.27,110.13,112.19,279874,0
2006-09-27,111.94,112.42,110.37,110.61,229620,0
2006-09-28,110.37,110.45,109.6,110.07,242896,0
2006-09-29,110.84,111.16,109.76,110.31,438275,0
2006-10-02,110.45,111.23,109.76,110.77,272351,0
2006-10-03,114.53,114.53,111.01,112.12,467920,0
2006-10-04,113.44,114.47,112.49,113.26,603600,0
2006-10-05,113.2,113.44,112.03,112.19,297912,0
2006-10-06,112.03,112.34,111.63,112.19,240274,0
2006-10-09,112.19,112.42,111.63,112.19,161278,0
2006-10-10,112.56,112.89,111.63,112.03,208235,0
2006-10-11,112.12,112.98,111.94,112.81,224999,0
2006-10-12,112.65,113.91,112.65,113.76,206721,0
2006-10-13,114.06,114.53,113.44,114.31,176082,0
2006-10-16,114.31,115.09,113.82,115.09,249758,0
2006-10-17,114.62,115,113.35,114.24,328448,0
2006-10-18,114.77,115.26,112.56,113.53,213135,0
2006-10-19,113.13,113.53,112.42,112.56,190338,0
2006-10-20,113.2,113.91,111.94,113.82,239816,0
2006-10-23,113.91,115,113.53,115,177024,0
2006-10-24,115.34,115.49,114.24,114.72,442361,0
2006-10-25,115,115.7,114.72,115.61,185653,0
2006-10-26,115.56,116.19,114.93,115.96,138569,0
2006-10-27,116.19,116.82,115.88,116.1,155231,0
2006-10-30,116.59,117.06,115.96,116.5,134202,0
2006-10-31,117.14,117.46,114.93,115.17,248688,0
2006-11-01,115.09,115.7,114.53,114.72,214395,0
2006-11-02,114.24,115.17,113.91,114.47,217552,0
2006-11-03,114.06,115,113.99,114.86,284265,0
2006-11-06,115,115.8,115,115.8,177863,0
2006-11-07,115.88,116.27,114.77,115.17,347797,0
2006-11-08,112.73,113.53,108.34,111.49,477200,0
2006-11-09,109.97,110.21,108.81,109.11,455039,0
2006-11-10,108.81,109.67,107.87,109.6,330358,0
2006-11-13,109.43,109.76,108.81,109.6,362384,0
2006-11-14,109.35,109.67,108.16,108.58,419563,0
2006-11-15,108.97,109.11,107.47,108.81,433489,0
2006-11-16,109.11,110.61,108.5,110.31,292871,0
2006-11-17,110.07,110.93,109.91,110.21,281326,0
2006-11-20,110.31,110.31,108.65,108.81,415745,0
2006-11-21,109.28,110.21,109.11,110.07,275521,0
2006-11-22,109.97,110.45,109.2,109.67,222020,0
2006-11-24,109.76,110.84,109.6,110.37,150216,0
2006-11-27,110.45,110.55,109.28,109.35,163861,0
2006-11-28,108.97,109.11,108.25,108.97,293634,0
2006-11-29,109.35,111.16,109.2,110.45,225877,0
2006-11-30,110.61,111.79,110.37,111.32,185475,0
2006-12-01,111.23,111.32,109.67,110.31,230880,0
2006-12-04,110.93,112.42,110.84,112.03,212754,0
2006-12-05,112.12,112.34,111.49,112.27,271028,0
2006-12-06,111.32,111.63,110.07,111.57,189001,0
2006-12-07,111.87,111.94,110.37,110.45,236494,0
2006-12-08,110.55,111.32,109.67,110.45,182038,0
2006-12-11,110.21,113.13,109.84,110.77,265325,0
2006-12-12,111.08,111.94,110.77,111.87,236863,0
2006-12-13,112.03,112.49,111.63,112.34,249223,0
2006-12-14,112.56,113.44,112.03,112.89,165593,0
2006-12-15,113.05,113.82,112.34,112.42,222682,0
2006-12-18,112.98,113.13,111.23,111.23,216674,0
2006-12-19,111.23,111.41,110.37,110.93,179137,0
2006-12-20,110.93,111.49,110.37,110.7,149160,0
2006-12-21,111.16,111.49,109.6,110.93,199948,0
2006-12-22,111.01,111.08,110.13,110.61,127380,0
2006-12-26,111.08,111.63,110.7,111.63,96105,0
2006-12-27,111.63,112.42,111.63,112.03,160552,0
2006-12-28,112.12,112.73,111.57,112.56,142923,0
2006-12-29,113.05,113.53,112.73,112.89,182929,0
2007-01-03,112.89,113.82,111.87,112.81,306236,0
2007-01-04,112.89,112.98,110.61,111.16,279900,0
2007-01-05,111.71,111.79,110.13,110.84,220276,0
2007-01-08,111.23,111.41,110.13,111.16,246269,0
2007-01-09,111.16,111.57,110.07,110.55,671738,0
2007-01-10,110.55,110.61,109.35,110.31,247275,0
2007-01-11,110.31,111.57,110.31,111.16,319194,0
2007-01-12,111.16,111.87,110.7,111.57,226298,0
2007-01-16,111.41,112.81,111.01,112.65,189103,0
2007-01-17,112.65,113.2,111.49,111.71,280498,0
2007-01-18,111.71,113.13,111.71,113.05,165478,0
2007-01-19,113.53,113.99,111.87,112.19,165414,0
2007-01-22,112.49,112.56,111.41,112.19,170302,0
2007-01-23,112.42,113.91,111.94,113.82,232306,0
2007-01-24,113.44,113.91,112.56,113.76,273382,0
2007-01-25,113.76,113.91,112.27,112.42,195366,0
2007-01-26,112.49,113.44,111.71,113.26,210603,0
2007-01-29,113.53,113.91,112.89,113.35,138455,0
2007-01-30,113.44,114.86,112.98,114.77,201144,0
2007-01-31,114.77,115.41,113.91,115.17,231657,0
2007-02-01,114.62,115.56,114.31,114.77,215948,0
2007-02-02,115.56,116.1,114.77,115.8,197441,0
2007-02-05,115.8,116.19,115,116.05,143915,0
2007-02-06,116.05,116.27,115.09,115.49,214281,0
2007-02-07,115.56,115.88,115.17,115.49,163925,0
2007-02-08,115.49,116.19,115.09,116.1,177889,0
2007-02-09,116.1,116.1,114.72,115.34,270124,0
2007-02-12,115.61,115.61,114.06,114.47,223121,0
2007-02-13,114.86,115.49,114.47,115.49,233680,0
2007-02-14,115.88,117.06,114.62,116.97,190806,0
2007-02-15,116.72,119.11,116.67,118.46,362931,0
2007-02-16,118.09,118.46,116.5,117.37,184139,0
2007-02-20,117.84,118.22,117.37,117.93,169831,0
2007-02-21,117.93,118.22,117.3,117.6,300483,0
2007-02-22,118.09,119.48,117.46,118.09,154442,0
2007-02-23,118.15,118.15,116.42,116.72,233999,0
2007-02-26,117.06,118.46,117.06,117.6,197674,0
2007-02-27,117.46,118.55,110.07,114.14,475062,0
2007-02-28,116.19,118.71,114.24,118.3,479720,0
2007-03-01,114.24,117.84,114.24,116.59,313955,0
2007-03-02,116.91,118.01,115.49,116.27,350100,0
2007-03-05,116.27,117.14,114.47,114.72,274465,0
2007-03-06,115.34,116.59,115,116.34,375316,0
2007-03-07,114.72,115.26,113.26,113.44,231822,0
2007-03-08,114.47,114.86,113.76,114.31,224910,0
2007-03-09,115.34,115.56,113.61,113.61,687280,0
2007-03-12,113.69,115.8,112.98,115.09,453766,0
2007-03-13,114.62,116.05,113.82,113.82,501590,0
2007-03-14,113.82,113.91,112.73,113.53,585664,0
2007-03-15,113.53,113.69,111.94,112.49,557440,0
2007-03-16,112.49,113.61,111.71,112.42,550899,0
2007-03-19,112.81,113.2,112.49,113.2,276743,0
2007-03-20,113.76,114.14,112.98,113.91,292387,0
2007-03-21,114.06,116.67,114.06,115.96,307579,0
2007-03-22,116.05,116.42,114.31,114.77,394792,0
2007-03-23,114.77,115.61,113.35,114.93,473291,0
2007-03-26,115.17,115.7,114.72,115.34,288344,0
2007-03-27,114.72,122.4,113.91,116.05,372955,0
2007-03-28,115.49,116.1,115,115.8,356272,0
2007-03-29,116.5,117.06,114.86,116.19,396458,0
2007-03-30,116.59,117.76,115.88,117.46,381113,0
2007-04-02,117.84,118.71,116.82,118.22,681457,0
2007-04-03,118.46,119.48,118.15,119.48,278939,0
2007-04-04,119.48,119.56,118.22,118.46,249948,0
2007-04-05,118.71,119.48,117.93,119.01,173858,0
2007-04-09,119.11,119.65,117.93,119.43,246371,0
2007-04-10,119.79,121.6,118.39,121.14,260409,0
2007-04-11,121.23,121.69,119.79,121.44,321662,0
2007-04-12,121.44,121.6,120.36,121.37,361950,0
2007-04-13,121.31,121.44,120.11,120.36,220564,0
2007-04-16,120.51,121.37,120.36,121.14,218149,0
2007-04-17,121.6,122.08,120.83,121.6,306198,0
2007-04-18,121.69,121.94,120.9,121.44,245338,0
2007-04-19,123.9,125.15,121.14,122.73,220007,0
2007-04-20,125.7,125.7,123.35,124.6,326119,0
2007-04-23,124.68,125.07,123.2,124.05,205499,0
2007-04-24,124.05,124.82,123.48,123.9,216527,0
2007-04-25,124.05,125.29,123.83,124.82,199972,0
2007-04-26,124.6,124.92,123.28,123.4,329093,0
2007-04-27,123.4,123.72,121.77,122.63,336857,0
2007-04-30,123.03,123.65,122.01,122.31,349000,0
2007-05-01,122.31,124.45,121.77,123.95,382772,0
2007-05-02,125.7,126.1,123.4,125,452887,0
2007-05-03,123.72,125.46,122.57,123.1,503656,0
2007-05-04,123.1,123.65,122.49,123.28,312562,0
2007-05-07,123.48,123.48,120.59,122.14,456054,0
2007-05-08,121.31,121.77,120.42,121.6,479670,0
2007-05-09,120.9,123.72,119.88,122.92,624410,0
2007-05-10,122.22,123.48,121.07,121.07,451995,0
2007-05-11,121.53,122.49,120.75,121.69,422580,0
2007-05-14,122.31,122.57,121.07,121.37,326832,0
2007-05-15,121.37,123.35,121.37,122.57,435513,0
2007-05-16,122.4,123.2,121.6,121.94,252443,0
2007-05-17,121.53,122.73,121.23,121.44,277559,0
2007-05-18,121.86,122.63,121.69,122.49,199910,0
2007-05-21,122.14,123.2,122.08,122.79,513988,0
2007-05-22,123.1,124.52,122.73,124.12,268953,0
2007-05-23,124.19,125.54,123.72,125,335634,0
2007-05-24,124.28,124.38,122.4,122.57,303385,0
2007-05-25,122.79,123.83,122.31,123.1,149181,0
2007-05-29,123.1,125.46,123.1,123.2,269220,0
2007-05-30,122.79,124.38,122.08,124.38,381859,0
2007-05-31,124.92,125.29,124.12,124.52,413901,0
2007-06-01,124.6,125.23,123.65,124.12,510563,0
2007-06-04,123.72,125,123.65,124.45,379212,0
2007-06-05,124.19,124.52,122.31,123.35,481324,0
2007-06-06,121.86,122.73,120.42,120.99,359279,0
2007-06-07,120.99,122.08,117.93,118.01,348187,0
2007-06-08,118.01,120.42,116.27,120.2,623114,0
2007-06-11,120.51,121.14,119.43,119.48,352826,0
2007-06-12,119.34,119.79,118.3,118.55,413466,0
2007-06-13,119.48,119.73,118.64,119.43,337919,0
2007-06-14,119.43,119.79,118.8,119.01,329895,0
2007-06-15,119.34,119.73,118.64,118.92,481439,0
2007-06-18,119.43,119.88,118.86,119.73,247078,0
2007-06-19,119.73,119.88,119.11,119.56,193583,0
2007-06-20,120.04,120.11,118.46,118.55,208846,0
2007-06-21,118.55,119.97,118.3,119.88,548406,0
2007-06-22,119.34,119.65,118.09,118.3,280638,0
2007-06-25,118.64,120.75,118.3,118.71,369811,0
2007-06-26,119.65,120.99,119.01,119.25,400878,0
2007-06-27,118.64,119.97,118.39,119.25,300763,0
2007-06-28,119.56,121.69,119.48,121.14,227517,0
2007-06-29,121.94,122.08,118.86,119.97,395919,0
2007-07-02,121.53,121.94,119.97,120.75,393540,0
2007-07-03,121.14,122.49,120.9,122.31,294661,0
2007-07-05,121.77,122.01,120.67,121.07,227632,0
2007-07-06,121.86,121.86,119.73,120.36,258734,0
2007-07-09,120.59,122.73,120.51,122.4,369142,0
2007-07-10,122.14,122.4,119.43,119.43,363453,0
2007-07-11,119.43,120.9,119.43,120.51,310551,0
2007-07-12,120.75,121.37,120.36,121.31,453024,0
2007-07-13,121.44,122.31,121.37,122.14,275328,0
2007-07-16,121.69,122.22,121.31,121.31,187257,0
2007-07-17,121.14,121.86,120.2,120.83,301017,0
2007-07-18,120.2,120.67,118.71,119.73,380331,0
2007-07-19,120.04,122.01,119.65,120.67,352248,0
2007-07-20,120.51,121.6,119.01,119.11,521841,0
2007-07-23,119.25,120.83,118.92,119.25,309242,0
2007-07-24,119.01,120.51,118.01,118.39,380666,0
2007-07-25,118.92,119.88,117.76,118.8,479873,0
2007-07-26,117.76,118.01,113.76,114.77,737947,0
2007-07-27,114.38,114.86,112.81,112.81,523575,0
2007-07-30,112.65,114.53,112.19,114.24,383940,0
2007-07-31,115.49,115.8,113.35,113.35,385191,0
2007-08-01,106.29,108.81,98.199,108.1,1362723,0
2007-08-02,108.1,110.93,107.79,109.84,472167,0
2007-08-03,109.51,109.97,104.18,104.33,777454,0
2007-08-06,105.27,105.59,99.452,100.56,1052859,0
2007-08-07,100.56,103.38,99.85,102.36,893998,0
2007-08-08,103.22,109.2,103.22,108.41,805713,0
2007-08-09,108.5,113.26,106.44,107.4,812511,0
2007-08-10,106.14,110.7,103.22,106.21,713605,0
2007-08-13,106.06,110.77,106.06,106.92,574909,0
2007-08-14,106.92,108.97,104.48,105.11,489745,0
2007-08-15,105.19,107.72,103.94,106.06,559431,0
2007-08-16,104.41,106.06,101.5,104.72,741949,0
2007-08-17,107.31,109.43,105.81,108.41,494945,0
2007-08-20,109.6,109.97,106.84,107.62,279413,0
2007-08-21,107.07,109.35,106.84,108.25,352456,0
2007-08-22,108.73,109.91,107.62,109.04,314574,0
2007-08-23,110.13,110.77,109.04,110.37,332038,0
2007-08-24,110.61,113.2,110.37,113.2,214422,0
2007-08-27,113.44,113.76,111.63,111.63,259993,0
2007-08-28,111.23,112.27,110.31,110.45,585003,0
2007-08-29,111.57,113.44,111.32,113.44,309139,0
2007-08-30,112.27,113.82,112.27,112.56,269704,0
2007-08-31,113.69,114.77,112.65,113.99,362549,0
2007-09-04,114.38,116.59,114.24,115,380905,0
2007-09-05,111.63,112.12,110.37,110.7,333513,0
2007-09-06,111.71,111.71,109.91,110.7,248102,0
2007-09-07,109.67,110.37,107.62,108.73,536862,0
2007-09-10,108.73,109.97,107.72,107.95,251475,0
2007-09-11,107.79,108.73,107.07,107.95,384405,0
2007-09-12,107.79,107.79,106.06,106.38,330956,0
2007-09-13,106.38,108.58,105.5,105.9,306593,0
2007-09-14,105.81,106.92,105.34,106.38,309113,0
2007-09-17,106.06,107.24,105.44,106.38,312741,0
2007-09-18,107.07,108.65,106.21,108.58,287667,0
2007-09-19,109.11,110.31,108.65,109.28,296168,0
2007-09-20,109.28,109.91,107.79,107.87,282611,0
2007-09-21,109.11,109.67,107.79,108.73,467640,0
2007-09-24,108.81,108.81,106.53,107.31,323551,0
2007-09-25,107.31,109.84,106.76,109.6,556986,0
2007-09-26,109.91,112.73,109.67,112.49,469232,0
2007-09-27,112.49,115.49,112.49,113.91,488296,0
2007-09-28,113.44,114.38,111.94,112.49,298281,0
2007-10-01,113.26,114.24,110.7,111.16,445186,0
2007-10-02,112.03,112.03,109.6,110.77,358031,0
2007-10-03,109.84,110.77,109.35,109.76,225865,0
2007-10-04,109.84,110.93,109.28,110.77,226667,0
2007-10-05,111.63,113.13,111.41,112.12,237028,0
2007-10-08,111.79,112.81,111.41,111.94,219768,0
2007-10-09,112.03,112.89,110.07,110.77,469677,0
2007-10-10,110.21,110.84,109.28,109.35,258362,0
2007-10-11,109.51,110.7,108.73,109.04,371780,0
2007-10-12,109.84,109.84,107.24,107.95,638376,0
2007-10-15,108.41,108.5,105.74,106.14,475915,0
2007-10-16,105.81,106.06,102.99,103.86,540769,0
2007-10-17,103.86,105.03,102.91,104.57,828941,0
2007-10-18,104.95,105.59,103.31,104.01,378333,0
2007-10-19,104.24,106.29,103.22,103.7,482584,0
2007-10-22,103.31,105.11,102.99,104.57,291178,0
2007-10-23,104.8,105.27,101.74,102.75,623750,0
2007-10-24,103.14,103.55,101.74,103.38,268075,0
2007-10-25,103.38,104.1,101.74,102.29,286098,0
2007-10-26,103.55,103.94,100.87,102.99,328042,0
2007-10-29,103.55,104.18,102.13,102.68,428168,0
2007-10-30,103.14,103.46,102.21,102.36,351475,0
2007-10-31,102.53,103.7,102.13,103.38,260869,0
2007-11-01,102.13,102.75,100.94,101.26,379224,0
2007-11-02,101.81,102.13,100.48,101.42,324960,0
2007-11-05,101.97,101.97,99.223,99.77,480976,0
2007-11-06,102.53,103.31,101.35,103.08,460707,0
2007-11-07,103.7,103.7,101.26,101.35,588783,0
2007-11-08,102.44,102.75,99.77,101.5,538603,0
2007-11-09,100.32,101.18,98.745,98.984,620123,0
2007-11-12,100.16,100.16,98.199,98.352,390037,0
2007-11-13,98.046,101.18,98.046,101.03,530231,0
2007-11-14,100.16,101.66,98.199,98.199,607581,0
2007-11-15,97.97,100.64,97.97,98.907,500520,0
2007-11-16,99.376,102.05,99.223,101.26,408553,0
2007-11-19,101.74,101.74,99.299,99.376,468136,0
2007-11-20,100.16,100.87,97.807,99.223,486507,0
2007-11-21,98.592,99.223,97.568,98.199,447053,0
2007-11-23,98.668,99.299,97.97,99.299,146513,0
2007-11-26,99.54,100.48,98.439,98.439,395518,0
2007-11-27,98.199,100.4,98.199,100.08,436715,0
2007-11-28,100.56,102.99,99.93,102.68,344054,0
2007-11-29,102.44,102.91,101.26,102.68,463304,0
2007-11-30,103.7,103.7,101.35,101.97,573598,0
2007-12-03,101.58,102.36,100.71,101.35,386329,0
2007-12-04,101.35,101.89,100.01,100.64,568876,0
2007-12-05,100.64,100.64,99.376,100.25,494767,0
2007-12-06,100.25,101.11,99.452,100.71,436003,0
2007-12-07,101.11,101.11,99.376,99.61,316075,0
2007-12-10,100.08,100.25,98.831,99.85,468653,0
2007-12-11,99.77,99.77,96.707,96.861,481191,0
2007-12-12,98.907,99.299,96,97.329,597605,0
2007-12-13,96.631,97.415,96.153,97.329,422782,0
2007-12-14,96.315,97.176,94.509,94.669,349289,0
2007-12-17,99.61,101.18,97.262,97.492,1373552,0
2007-12-18,98.439,100.08,98.199,99.452,787968,0
2007-12-19,100.08,100.56,98.668,99.54,586517,0
2007-12-20,100.01,100.25,97.884,98.668,621514,0
2007-12-21,99.61,100.4,98.984,100.4,766250,0
2007-12-24,100.16,102.13,100.16,102.13,204013,0
2007-12-26,102.13,102.13,100.87,101.26,217623,0
2007-12-27,101.81,101.81,100.25,101.35,374656,0
2007-12-28,101.74,101.74,100.48,100.79,311273,0
2007-12-31,100.71,101.18,99.376,100.01,328841,0
2008-01-02,100.87,100.87,97.884,98.352,321071,0
2008-01-03,98.831,99.146,97.1,97.492,363302,0
2008-01-04,97.654,97.731,94.744,94.744,384685,0
2008-01-07,95.847,97.97,95.531,96.861,489529,0
2008-01-08,97.023,97.176,92.781,93.406,776502,0
2008-01-09,96.947,96.947,84.059,88.773,976010,0
2008-01-10,88.3,90.504,86.649,89.953,588640,0
2008-01-11,89.167,89.792,88.145,88.613,318418,0
2008-01-14,88.93,90.03,88.458,89.874,471358,0
2008-01-15,89.088,90.504,87.519,87.754,495346,0
2008-01-16,86.966,89.717,86.888,87.987,503933,0
2008-01-17,87.987,89.244,85.239,85.473,647410,0
2008-01-18,85.551,86.649,80.677,82.647,993143,0
2008-01-22,77.225,82.252,76.593,81.39,750925,0
2008-01-23,79.818,83.351,78.716,83.276,842256,0
2008-01-24,84.845,84.845,82.094,83.511,658789,0
2008-01-25,84.455,85.79,83.511,84.455,673152,0
2008-01-28,85.239,87.045,83.351,86.811,463792,0
2008-01-29,87.281,88.379,86.26,88.223,472744,0
2008-01-30,88.223,89.088,86.492,87.126,496026,0
2008-01-31,86.492,91.051,85.629,90.107,642827,0
2008-02-01,89.953,91.442,89.559,90.422,428401,0
2008-02-04,90.658,91.364,89.559,90.894,392671,0
2008-02-05,90.343,90.658,87.207,87.207,421596,0
2008-02-06,87.987,88.379,85.866,86.104,499682,0
2008-02-07,85.629,86.575,84.53,85.79,497183,0
2008-02-08,85.629,86.966,85.158,85.946,427332,0
2008-02-11,86.104,86.26,84.455,85.394,328643,0
2008-02-12,86.26,87.207,85.239,86.34,378937,0
2008-02-13,87.126,91.287,86.731,90.738,578393,0
2008-02-14,90.973,91.601,90.343,91.129,520778,0
2008-02-15,91.682,92.152,90.265,90.738,450784,0
2008-02-19,91.129,91.995,88.773,88.853,538589,0
2008-02-20,88.3,89.005,84.53,86.34,861831,0
2008-02-21,86.492,87.045,84.53,84.768,349710,0
2008-02-22,85.239,86.417,84.455,86.025,500089,0
2008-02-25,86.966,90.265,85.946,90.265,688565,0
2008-02-26,89.559,90.265,85.394,88.3,1027450,0
2008-02-27,87.829,89.717,87.829,88.379,606218,0
2008-02-28,88.773,89.244,87.207,87.829,501287,0
2008-02-29,88.3,88.3,84.371,84.371,603338,0
2008-03-03,84.297,86.649,84.297,85.866,508243,0
2008-03-04,85.318,86.492,85.158,86.104,667287,0
2008-03-05,86.575,87.91,86.179,87.436,783637,0
2008-03-06,86.811,86.811,83.904,84.455,657328,0
2008-03-07,84.53,84.53,82.568,83.588,563445,0
2008-03-10,83.511,83.824,81.075,81.39,575595,0
2008-03-11,83.351,83.904,81.152,83.904,706534,0
2008-03-12,83.981,84.768,81.701,81.941,515426,0
2008-03-13,81.546,82.489,79.188,82.017,533938,0
2008-03-14,81.784,82.489,79.035,79.818,532439,0
2008-03-17,78.56,82.175,78.56,81.152,538562,0
2008-03-18,82.568,85.394,81.152,85.394,635889,0
2008-03-19,85.629,86.34,82.094,82.175,719714,0
2008-03-20,82.332,85.318,82.094,85.003,538792,0
2008-03-24,85.158,88.537,84.608,87.519,487936,0
2008-03-25,87.754,87.754,83.746,85.158,635876,0
2008-03-26,85.239,85.394,82.332,83.43,461043,0
2008-03-27,83.588,84.768,82.961,83.195,415529,0
2008-03-28,83.276,84.53,81.861,82.094,392672,0
2008-03-31,82.882,83.824,81.861,82.409,483358,0
2008-04-01,83.746,85.473,83.195,85.394,467078,0
2008-04-02,86.104,86.26,83.904,84.371,508969,0
2008-04-03,84.059,86.34,82.409,85.79,428833,0
2008-04-04,85.318,85.629,84.455,84.768,325032,0
2008-04-07,84.768,86.104,84.608,85.239,285708,0
2008-04-08,84.845,85.473,83.824,85.239,379450,0
2008-04-09,85.629,85.866,82.489,82.882,504417,0
2008-04-10,82.724,83.511,81.152,81.546,395968,0
2008-04-11,81.546,81.701,79.738,80.131,436756,0
2008-04-14,80.054,80.757,79.658,79.974,343077,0
2008-04-15,80.527,80.527,78.639,79.11,384712,0
2008-04-16,79.974,81.784,79.58,81.626,452399,0
2008-04-17,81.546,82.252,80.054,80.602,371537,0
2008-04-18,82.094,82.252,80.677,81.701,452732,0
2008-04-21,81.701,82.094,80.918,81.861,334737,0
2008-04-22,81.701,82.094,79.974,80.527,501874,0
2008-04-23,80.997,81.39,80.054,80.677,382452,0
2008-04-24,80.602,81.941,79.894,81.39,529874,0
2008-04-25,81.626,83.511,81.546,83.351,516810,0
2008-04-28,82.805,84.768,82.094,84.059,509247,0
2008-04-29,84.137,85.081,84.137,84.768,411076,0
2008-04-30,84.455,85.239,83.904,84.217,553997,0
2008-05-01,83.667,88.853,83.667,88.773,833105,0
2008-05-02,88.773,90.187,87.674,88.773,459021,0
2008-05-05,85.239,86.417,81.941,82.724,937498,0
2008-05-06,82.568,83.667,80.677,83.351,709336,0
2008-05-07,82.805,83.351,81.626,81.701,749572,0
2008-05-08,82.175,83.667,81.701,82.489,440665,0
2008-05-09,82.882,84.371,81.701,83.746,419282,0
2008-05-12,84.059,84.371,81.152,83.276,718382,0
2008-05-13,83.667,84.217,82.252,82.882,504931,0
2008-05-14,82.882,85.866,82.882,85.081,549747,0
2008-05-15,85.318,86.649,84.845,86.417,452353,0
2008-05-16,87.126,87.436,85.79,86.575,524716,0
2008-05-19,86.417,88.93,86.417,87.987,574345,0
2008-05-20,88.458,88.458,87.281,87.519,583542,0
2008-05-21,88.068,89.167,87.674,88.068,507022,0
2008-05-22,88.379,88.693,87.358,87.596,496003,0
2008-05-23,87.358,87.754,86.34,86.575,390238,0
2008-05-27,89.717,91.051,88.379,90.738,840605,0
2008-05-28,90.738,93.957,90.658,91.051,899467,0
2008-05-29,90.738,91.838,90.504,91.522,656981,0
2008-05-30,92.388,92.388,91.051,91.601,446446,0
2008-06-02,91.522,91.995,89.874,91.601,495118,0
2008-06-03,92.152,92.31,89.874,90.504,431347,0
2008-06-04,90.422,91.287,90.343,90.816,393409,0
2008-06-05,90.265,91.208,88.379,90.343,531376,0
2008-06-06,90.187,90.187,87.674,87.987,628191,0
2008-06-09,88.773,88.773,87.207,87.754,437519,0
2008-06-10,87.207,88.379,86.731,87.987,479058,0
2008-06-11,88.613,88.613,86.575,86.649,615582,0
2008-06-12,86.492,87.207,85.081,85.629,766062,0
2008-06-13,87.436,87.596,86.417,87.281,512350,0
2008-06-16,87.207,88.223,86.179,87.91,461560,0
2008-06-17,88.068,88.3,86.888,87.596,448411,0
2008-06-18,86.888,87.674,85.239,86.26,629259,0
2008-06-19,86.025,87.987,85.79,87.596,460005,0
2008-06-20,87.126,87.596,86.179,86.888,552581,0
2008-06-23,87.436,87.436,86.26,86.417,383841,0
2008-06-24,86.179,88.693,86.104,87.754,413351,0
2008-06-25,87.754,89.559,87.754,88.537,482582,0
2008-06-26,87.987,88.223,85.629,86.025,535787,0
2008-06-27,85.79,86.731,84.53,86.179,634121,0
2008-06-30,86.492,89.953,86.492,89.088,679106,0
2008-07-01,88.223,91.759,88.223,91.364,1180093,0
2008-07-02,91.522,92.463,90.504,90.738,626591,0
2008-07-03,91.208,92.233,88.3,88.853,589719,0
2008-07-07,89.402,90.894,88.458,89.792,647638,0
2008-07-08,90.107,91.682,89.088,91.287,671770,0
2008-07-09,91.522,92.463,90.504,91.287,620535,0
2008-07-10,90.738,92.781,90.738,92.546,631976,0
2008-07-11,92.463,92.463,88.458,90.03,1073689,0
2008-07-14,90.894,92.073,88.537,89.953,913061,0
2008-07-15,89.088,90.03,87.519,88.537,643894,0
2008-07-16,88.458,90.422,87.829,90.343,476601,0
2008-07-17,90.658,90.738,87.91,88.458,651264,0
2008-07-18,88.693,91.442,88.693,91.364,498557,0
2008-07-21,91.601,92.31,90.658,91.287,402990,0
2008-07-22,91.522,91.917,89.559,91.838,597895,0
2008-07-23,91.917,95.923,91.682,95.292,674738,0
2008-07-24,95.455,96.153,93.332,94.351,573779,0
2008-07-25,94.274,94.509,92.624,93.486,323496,0
2008-07-28,93.017,93.8,90.816,90.816,446743,0
2008-07-29,91.287,91.838,89.953,90.58,449075,0
2008-07-30,90.658,92.701,90.187,91.759,441531,0
2008-07-31,89.717,92.388,88.458,90.816,468402,0
2008-08-01,91.051,92.233,88.537,89.792,262503,0
2008-08-04,90.107,94.586,88.853,89.244,359251,0
2008-08-05,92.936,93.406,89.874,91.682,315435,0
2008-08-06,91.522,95.923,90.187,94.901,433547,0
2008-08-07,94.274,94.274,91.759,93.017,430172,0
2008-08-08,90.738,96.545,90.738,95.761,361661,0
2008-08-11,95.531,97.329,95.369,96.153,301936,0
2008-08-12,96.631,98.831,95.684,98.352,331402,0
2008-08-13,95.761,96.784,94.821,95.531,332818,0
2008-08-14,95.134,97.807,94.669,97.415,308668,0
2008-08-15,97.807,100.01,97.176,99.452,250169,0
2008-08-18,99.93,100.56,98.439,99.61,300133,0
2008-08-19,98.352,99.93,98.352,98.984,239002,0
2008-08-20,99.06,99.85,97.807,98.907,168539,0
2008-08-21,98.199,100.16,98.046,99.85,262481,0
2008-08-22,99.06,100.32,98.199,99.376,333952,0
2008-08-25,99.376,99.452,97.329,98.046,259321,0
2008-08-26,98.831,100.08,95.923,96.784,235603,0
2008-08-27,97.023,98.276,96.392,97.023,292705,0
2008-08-28,95.455,99.376,94.274,99.223,282302,0
2008-08-29,98.439,100.01,98.276,98.745,325191,0
2008-09-02,98.745,100.94,98.745,100.25,285257,0
2008-09-03,100.64,101.66,100.16,101.66,282121,0
2008-09-04,100.87,101.35,98.199,98.515,985471,0
2008-09-05,96.545,97.023,94.744,94.979,344954,0
2008-09-08,95.531,98.592,95.134,98.592,454987,0
2008-09-09,99.223,100.25,98.276,98.745,894236,0
2008-09-10,98.276,99.376,96.545,96.784,289004,0
2008-09-11,95.455,96.861,94.428,96.239,281793,0
2008-09-12,95.847,97.1,95.292,96.468,295514,0
2008-09-15,94.274,96.392,91.522,91.522,577822,0
2008-09-16,91.838,93.957,89.874,93.017,416757,0
2008-09-17,92.701,92.856,90.343,90.504,556872,0
2008-09-18,90.265,92.936,88.145,92.31,949281,0
2008-09-19,98.907,98.907,87.596,93.172,551732,0
2008-09-22,91.917,92.701,88.93,89.479,283997,0
2008-09-23,89.559,91.442,88.853,89.005,203058,0
2008-09-24,89.088,91.208,88.223,90.343,249634,0
2008-09-25,90.343,93.957,89.953,93.486,256345,0
2008-09-26,91.917,93.406,91.287,93.017,182525,0
2008-09-29,92.701,94.116,87.987,89.005,358385,0
2008-09-30,90.187,91.287,88.379,90.343,340587,0
2008-10-01,89.637,92.701,88.379,90.265,241635,0
2008-10-02,89.717,91.522,87.358,87.519,252700,0
2008-10-03,87.829,91.051,86.649,87.596,582109,0
2008-10-06,85.158,86.26,79.035,81.466,654602,0
2008-10-07,82.568,82.961,76.676,77.225,558620,0
2008-10-08,75.417,77.07,72.118,72.118,667199,0
2008-10-09,74.556,74.556,68.505,68.505,447845,0
2008-10-10,65.359,67.169,58.53,63.87,807558,0
2008-10-13,68.661,70.859,64.969,70.704,362405,0
2008-10-14,75.733,78.168,71.492,74.319,404218,0
2008-10-15,72.511,73.846,67.013,67.639,264522,0
2008-10-16,67.797,69.605,64.028,68.661,376364,0
2008-10-17,68.03,68.895,66.305,67.013,369129,0
2008-10-20,67.875,72.198,66.776,71.883,416575,0
2008-10-21,71.808,72.198,68.741,68.821,250546,0
2008-10-22,68.426,68.661,62.848,64.576,425603,0
2008-10-23,64.576,65.439,60.806,63.947,389118,0
2008-10-24,59.709,61.984,58.214,60.569,677659,0
2008-10-27,60.258,63.241,59.08,60.569,505656,0
2008-10-28,61.595,62.768,59.317,61.674,494515,0
2008-10-29,61.984,63.161,58.53,58.608,498222,0
2008-10-30,60.019,60.88,54.129,55.781,679653,0
2008-10-31,55.305,61.513,55.069,59.786,635683,0
2008-11-03,60.96,70.546,59.939,69.447,790227,0
2008-11-04,70.39,73.768,68.27,72.749,497039,0
2008-11-05,71.96,74.239,70,70.155,794232,0
2008-11-06,69.447,71.41,66.145,66.693,350088,0
2008-11-07,66.145,71.099,65.992,69.135,283773,0
2008-11-10,75.576,75.576,66.07,67.639,402322,0
2008-11-11,67.327,67.797,64.184,64.658,372209,0
2008-11-12,63.947,65.835,62.378,64.658,424969,0
2008-11-13,64.576,70.704,62.929,70.704,448171,0
2008-11-14,69.683,71.252,65.835,66.693,372482,0
2008-11-17,66.07,70,65.126,67.564,315658,0
2008-11-18,67.875,70,64.501,67.564,332521,0
2008-11-19,68.27,68.741,60.019,60.177,392310,0
2008-11-20,59.709,60.96,52.479,52.556,831833,0
2008-11-21,53.029,55.54,49.889,55.305,586160,0
2008-11-24,56.326,62.768,55.386,61.356,381559,0
2008-11-25,62.217,64.658,60.489,63.005,454089,0
2008-11-26,62.693,66.693,61.356,66.693,344156,0
2008-11-28,66.541,68.661,66.145,68.505,104112,0
2008-12-01,67.25,67.484,62.217,62.217,374211,0
2008-12-02,63.241,65.046,62.457,65.046,261263,0
2008-12-03,63.947,68.03,62.064,67.875,293178,0
2008-12-04,67.169,69.214,63.005,64.028,429291,0
2008-12-05,63.477,65.206,61.278,64.262,394385,0
2008-12-08,65.597,66.776,63.554,66.305,346706,0
2008-12-09,65.677,67.953,64.501,65.359,391963,0
2008-12-10,65.835,69.053,65.206,66.934,369811,0
2008-12-11,66.776,68.976,64.813,65.286,327072,0
2008-12-12,63.87,65.835,62.848,65.359,337463,0
2008-12-15,65.359,66.382,62.538,63.791,459006,0
2008-12-16,64.184,69.291,64.028,68.821,346926,0
2008-12-17,67.639,69.525,66.07,68.27,314357,0
2008-12-18,68.426,70.704,67.169,67.797,335738,0
2008-12-19,68.347,70.469,66.227,67.25,490780,0
2008-12-22,67.327,69.053,65.909,67.639,278608,0
2008-12-23,68.347,68.741,64.576,65.752,233000,0
2008-12-24,64.732,66.776,64.732,65.439,89191,0
2008-12-26,66.776,67.327,65.126,67.091,121790,0
2008-12-29,67.406,67.406,64.576,65.52,219761,0
2008-12-30,66.305,66.776,64.658,66.227,225932,0
2008-12-31,66.227,69.135,65.752,68.661,378819,0
2009-01-02,69.214,69.683,67.091,69.214,279130,0
2009-01-05,69.525,69.525,66.856,67.564,272733,0
2009-01-06,68.27,68.584,66.07,67.25,335221,0
2009-01-07,66.776,67.406,65.992,66.541,298397,0
2009-01-08,67.406,68.03,65.835,67.875,307952,0
2009-01-09,67.714,69.135,65.677,65.992,205429,0
2009-01-12,66.145,67.013,63.714,64.107,255470,0
2009-01-13,64.028,64.107,62.299,63.241,499991,0
2009-01-14,62.848,63.477,60.65,61.906,554417,0
2009-01-15,61.356,62.064,59.08,61.041,724750,0
2009-01-16,62.064,62.61,60.806,61.356,625603,0
2009-01-20,61.513,62.768,59.709,59.786,670227,0
2009-01-21,61.118,62.929,60.019,62.848,451767,0
2009-01-22,61.513,64.501,61.356,63.714,584888,0
2009-01-23,62.929,65.752,62.064,65.52,374847,0
2009-01-26,66.145,67.406,65.126,66.541,369481,0
2009-01-27,66.305,67.484,64.969,67.169,277691,0
2009-01-28,67.797,67.875,65.992,67.327,382808,0
2009-01-29,66.776,67.406,64.262,64.421,271805,0
2009-01-30,64.732,65.439,63.554,63.714,253217,0
2009-02-02,63.554,65.359,62.848,64.658,291385,0
2009-02-03,65.52,66.07,64.107,65.597,342338,0
2009-02-04,66.145,66.462,64.658,64.891,222867,0
2009-02-05,64.732,66.621,64.732,65.677,500646,0
2009-02-06,66.541,67.406,65.286,67.013,345611,0
2009-02-09,67.797,67.797,65.597,67.013,246888,0
2009-02-10,66.541,67.013,63.005,63.477,355427,0
2009-02-11,63.714,65.206,63.714,64.501,268561,0
2009-02-12,64.891,64.969,62.693,64.813,251815,0
2009-02-13,65.206,65.909,63.321,64.028,337523,0
2009-02-17,63.241,63.477,59.08,59.551,368331,0
2009-02-18,60.727,60.727,57.348,58.132,487160,0
2009-02-19,58.92,59.862,57.821,57.979,368778,0
2009-02-20,57.191,59.709,56.403,59.236,377645,0
2009-02-23,59.709,60.097,55.781,56.487,362092,0
2009-02-24,56.877,60.413,55.854,60.019,459242,0
2009-02-25,57.821,59.08,53.498,57.663,893921,0
2009-02-26,58.37,59.08,55.386,56.957,605414,0
2009-02-27,55.781,57.899,55.781,56.562,558333,0
2009-03-02,55.386,56.092,54.287,54.519,584698,0
2009-03-03,54.6,55.15,49.021,49.493,613935,0
2009-03-04,50.591,55.305,50.356,53.89,606195,0
2009-03-05,51.613,52.086,45.954,46.741,1088009,0
2009-03-06,47.137,48.944,44.858,46.038,761488,0
2009-03-09,45.171,45.722,41.792,42.345,826446,0
2009-03-10,43.051,46.741,42.422,45.954,692206,0
2009-03-11,46.35,47.449,46.038,46.661,359028,0
2009-03-12,46.506,48.552,46.193,48.391,328389,0
2009-03-13,48.707,50.04,48.156,49.728,333878,0
2009-03-16,50.591,51.458,50.118,50.356,307383,0
2009-03-17,50.276,51.925,49.65,51.925,280358,0
2009-03-18,52.164,53.816,50.827,53.655,330823,0
2009-03-19,54.364,54.834,50.907,51.222,347044,0
2009-03-20,51.851,52.794,50.591,51.925,507941,0
2009-03-23,53.107,54.364,52.479,54.364,363643,0
2009-03-24,53.655,54.912,53.421,54.051,205679,0
2009-03-25,54.6,55.386,52.869,54.519,227717,0
2009-03-26,54.912,55.617,53.655,54.6,356806,0
2009-03-27,53.816,55.15,52.714,54.834,355565,0
2009-03-30,53.816,55.617,52.636,55.305,392082,0
2009-03-31,55.854,57.506,55.225,56.403,341775,0
2009-04-01,55.781,58.132,55.781,57.899,301805,0
2009-04-02,59.153,61.749,58.842,60.489,382045,0
2009-04-03,61.041,61.041,59.551,60.097,315812,0
2009-04-06,58.214,60.258,58.214,59.786,313155,0
2009-04-07,58.92,59.709,57.741,58.056,223385,0
2009-04-08,58.056,58.447,57.27,57.899,197280,0
2009-04-09,58.53,60.413,57.979,60.337,271049,0
2009-04-13,59.939,60.258,58.447,59.786,266580,0
2009-04-14,59.317,59.862,56.643,56.72,479627,0
2009-04-15,56.403,57.586,56.326,57.429,260774,0
2009-04-16,58.132,58.132,56.169,56.797,274601,0
2009-04-17,57.035,57.27,55.933,56.403,702854,0
2009-04-20,56.169,56.169,52.479,52.869,404133,0
2009-04-21,52.636,55.305,52.636,55.225,468713,0
2009-04-22,55.225,56.487,54.441,55.225,390408,0
2009-04-23,55.305,55.854,54.6,55.617,380986,0
2009-04-24,56.092,56.72,55.54,56.326,228573,0
2009-04-27,56.092,56.403,54.755,55.305,230031,0
2009-04-28,54.6,55.933,54.6,55.225,352573,0
2009-04-29,56.487,57.191,55.305,56.092,306300,0
2009-04-30,56.877,57.506,55.617,55.854,385541,0
2009-05-01,55.933,56.403,54.519,55.781,373664,0
2009-05-04,55.701,58.53,55.701,58.53,381830,0
2009-05-05,59.471,59.939,57.979,57.979,414882,0
2009-05-06,58.53,59.786,57.979,59.709,340676,0
2009-05-07,60.019,64.028,59.709,61.513,491523,0
2009-05-08,62.14,64.107,62.14,62.768,387188,0
2009-05-11,62.217,62.693,60.806,60.88,319349,0
2009-05-12,61.196,61.196,59.08,59.471,467528,0
2009-05-13,61.674,61.984,55.933,57.27,1643318,0
2009-05-14,57.506,58.608,55.701,56.877,654616,0
2009-05-15,57.113,58.292,55.854,56.403,590687,0
2009-05-18,56.797,56.797,55.933,56.562,396983,0
2009-05-19,56.877,58.608,56.403,57.663,452568,0
2009-05-20,58.214,58.92,57.586,57.741,353439,0
2009-05-21,57.586,57.821,54.519,55.386,504151,0
2009-05-22,54.992,55.54,54.441,55.069,233883,0
2009-05-26,54.677,56.487,54.6,55.781,401253,0
2009-05-27,56.008,56.008,55.225,55.386,315145,0
2009-05-28,56.487,57.191,55.069,56.403,283978,0
2009-05-29,57.113,57.27,55.617,57.191,418484,0
2009-06-01,57.663,59.394,57.663,58.998,517245,0
2009-06-02,59.236,60.097,58.608,58.998,615831,0
2009-06-03,59.786,59.786,58.447,58.765,537670,0
2009-06-04,59.471,59.786,58.765,59.236,440168,0
2009-06-05,57.821,57.979,56.169,56.326,574402,0
2009-06-08,56.247,57.429,55.225,56.169,349788,0
2009-06-09,56.008,56.562,54.992,55.386,319829,0
2009-06-10,55.225,55.781,54.364,54.834,327177,0
2009-06-11,55.386,55.933,54.677,55.617,386893,0
2009-06-12,55.617,55.701,54.364,55.225,307469,0
2009-06-15,54.519,54.912,53.498,54.287,327757,0
2009-06-16,54.287,54.677,53.107,53.262,247563,0
2009-06-17,53.342,54.206,52.714,53.89,374979,0
2009-06-18,54.129,54.206,53.498,53.733,190027,0
2009-06-19,53.89,54.129,52.241,52.241,494846,0
2009-06-22,52.008,53.97,52.008,53.733,597943,0
2009-06-23,53.816,55.781,53.733,55.225,568240,0
2009-06-24,55.781,56.643,54.834,55.069,368562,0
2009-06-25,54.677,56.326,54.677,56.169,331205,0
2009-06-26,55.854,56.169,54.992,55.305,378871,0
2009-06-29,55.386,56.643,55.15,56.487,280463,0
2009-06-30,57.27,57.348,55.781,56.092,289404,0
2009-07-01,56.487,56.797,55.54,56.169,293650,0
2009-07-02,55.701,56.008,54.206,55.15,318368,0
2009-07-06,55.069,55.305,53.89,54.287,330198,0
2009-07-07,54.129,54.6,53.029,53.107,285787,0
2009-07-08,53.107,53.262,51.062,51.613,410328,0
2009-07-09,51.771,52.241,51.062,51.925,267212,0
2009-07-10,51.851,51.851,50.591,51.222,276017,0
2009-07-13,51.14,52.241,50.514,52.241,369213,0
2009-07-14,54.129,54.129,51.536,52.086,530932,0
2009-07-15,53.107,53.342,51.925,52.479,636867,0
2009-07-16,52.714,53.655,52.241,53.342,330876,0
2009-07-17,53.421,53.816,53.029,53.421,314969,0
2009-07-20,53.184,54.755,53.184,54.519,301649,0
2009-07-21,54.441,54.992,53.262,53.421,520443,0
2009-07-22,53.733,54.6,52.95,54.051,488409,0
2009-07-23,53.816,55.386,53.816,55.15,313314,0
2009-07-24,54.519,55.305,54.206,54.992,150512,0
2009-07-27,55.069,55.386,54.519,55.15,215862,0
2009-07-28,54.834,55.305,54.519,55.069,266752,0
2009-07-29,54.992,55.386,54.519,55.225,480307,0
2009-07-30,55.305,56.169,55.069,55.225,279358,0
2009-07-31,55.305,55.854,54.6,54.992,288416,0
2009-08-03,55.305,56.326,54.992,56.326,355490,0
2009-08-04,55.933,56.169,55.225,55.54,468635,0
2009-08-05,55.54,55.781,54.6,55.069,302561,0
2009-08-06,55.305,55.386,54.677,55.069,368211,0
2009-08-07,55.701,55.933,55.069,55.54,294035,0
2009-08-10,55.462,56.092,55.15,55.854,319914,0
2009-08-11,55.305,55.854,54.6,54.755,362814,0
2009-08-12,54.912,55.225,54.755,54.992,319288,0
2009-08-13,54.992,55.386,54.287,55.15,426037,0
2009-08-14,54.992,55.15,54.051,54.519,347763,0
2009-08-17,53.733,54.364,53.421,53.655,308568,0
2009-08-18,53.89,54.129,53.107,53.262,387004,0
2009-08-19,53.107,54.051,53.029,54.051,372615,0
2009-08-20,54.364,54.441,53.577,53.89,340733,0
2009-08-21,54.364,55.386,54.051,55.305,504008,0
2009-08-24,55.701,55.781,55.069,55.15,342076,0
2009-08-25,55.15,56.403,55.15,56.092,439904,0
2009-08-26,56.169,56.72,55.933,56.169,405781,0
2009-08-27,56.487,56.562,55.386,55.781,463689,0
2009-08-28,56.403,56.403,55.225,55.54,376196,0
2009-08-31,55.701,56.169,55.54,55.854,524712,0
2009-09-01,56.092,56.403,55.305,55.386,574170,0
2009-09-02,55.386,56.877,55.386,56.403,662757,0
2009-09-03,56.957,56.957,55.933,56.487,521467,0
2009-09-04,55.15,55.305,54.364,55.069,457436,0
2009-09-08,55.462,55.462,54.287,54.755,486852,0
2009-09-09,54.6,54.912,53.816,53.97,548606,0
2009-09-10,53.97,54.912,53.577,54.912,433590,0
2009-09-11,54.912,54.912,53.97,54.441,337787,0
2009-09-14,54.519,54.834,54.206,54.755,308374,0
2009-09-15,54.287,56.326,54.287,56.092,746940,0
2009-09-16,55.54,57.821,55.54,57.506,608165,0
2009-09-17,57.506,57.899,55.854,55.854,457005,0
2009-09-18,56.247,57.899,56.169,57.429,571041,0
2009-09-21,57.27,57.586,56.797,56.957,335035,0
2009-09-22,56.957,57.429,56.72,56.72,310847,0
2009-09-23,56.403,58.53,56.403,57.27,326814,0
2009-09-24,57.348,57.979,56.957,57.429,253938,0
2009-09-25,57.663,57.821,57.035,57.27,361716,0
2009-09-28,57.586,58.214,57.348,57.899,348290,0
2009-09-29,57.821,59.394,57.741,58.92,437670,0
2009-09-30,59.625,59.709,58.608,59.236,707935,0
2009-10-01,59.317,59.471,57.899,57.899,423870,0
2009-10-02,57.506,57.741,56.877,57.113,294268,0
2009-10-05,57.27,58.37,57.035,58.37,415137,0
2009-10-06,58.92,60.337,58.214,59.786,781468,0
2009-10-07,59.786,60.019,57.821,58.447,376888,0
2009-10-08,58.608,58.92,57.899,58.842,320401,0
2009-10-09,59.08,59.153,57.899,58.056,227962,0
2009-10-12,58.53,58.53,57.741,58.132,281033,0
2009-10-13,57.821,59.236,57.506,58.765,640113,0
2009-10-14,58.684,59.394,57.663,57.979,435495,0
2009-10-15,57.821,58.92,57.741,58.53,227239,0
2009-10-16,58.214,58.37,57.741,57.899,236588,0
2009-10-19,58.53,58.998,58.056,58.292,402135,0
2009-10-20,58.608,58.92,57.741,57.741,266446,0
2009-10-21,57.741,58.684,57.741,57.899,188191,0
2009-10-22,57.979,58.608,57.741,58.447,182116,0
2009-10-23,58.765,58.765,57.506,57.586,229444,0
2009-10-26,57.741,58.056,56.247,56.487,429831,0
2009-10-27,57.035,57.191,56.092,56.169,738969,0
2009-10-28,56.092,56.877,55.933,55.933,547676,0
2009-10-29,56.487,57.348,56.247,57.035,235981,0
2009-10-30,56.643,57.191,56.169,56.326,489051,0
2009-11-02,56.643,57.586,56.247,57.113,351142,0
2009-11-03,56.957,57.27,56.169,56.562,675759,0
2009-11-04,56.562,57.27,56.169,56.169,551659,0
2009-11-05,56.797,57.821,56.326,57.429,314069,0
2009-11-06,57.429,58.37,57.035,58.056,374438,0
2009-11-09,58.292,58.765,58.132,58.608,432199,0
2009-11-10,58.37,58.684,58.056,58.53,418468,0
2009-11-11,58.684,58.765,57.27,57.821,582671,0
2009-11-12,57.663,57.899,57.035,57.113,348313,0
2009-11-13,57.663,57.663,56.957,57.113,281603,0
2009-11-16,57.663,57.663,57.429,57.506,457603,0
2009-11-17,57.429,57.586,57.348,57.506,309674,0
2009-11-18,57.663,57.741,57.429,57.663,208471,0
2009-11-19,57.741,58.92,57.429,58.53,728352,0
2009-11-20,58.684,59.153,57.979,58.842,527590,0
2009-11-23,59.551,60.65,58.92,60.569,531459,0
2009-11-24,60.88,61.595,60.489,61.513,541077,0
2009-11-25,62.064,62.848,61.906,62.457,552100,0
2009-11-27,61.984,62.538,61.041,62.14,224649,0
2009-11-30,62.768,62.848,61.513,62.064,527117,0
2009-12-01,62.457,63.005,61.906,63.005,854823,0
2009-12-02,63.554,64.813,63.241,64.501,852610,0
2009-12-03,64.813,66.621,64.658,65.752,1072841,0
2009-12-04,66.621,67.327,65.835,66.462,1511100,0
2009-12-07,63.632,67.25,63.394,65.752,1248602,0
2009-12-08,63.632,64.576,61.824,64.262,710333,0
2009-12-09,64.262,64.262,59.939,61.906,1322442,0
2009-12-10,62.14,62.538,61.431,62.064,331308,0
2009-12-11,61.595,62.538,61.595,62.378,294614,0
2009-12-14,62.064,62.538,61.196,61.513,382665,0
2009-12-15,61.674,61.674,59.939,60.258,477954,0
2009-12-16,61.118,61.118,58.842,59.08,645256,0
2009-12-17,58.92,59.394,57.979,58.684,506986,0
2009-12-18,58.608,59.551,58.37,58.998,766513,0
2009-12-21,59.236,59.939,58.765,59.394,302104,0
2009-12-22,59.862,60.806,59.236,60.65,441786,0
2009-12-23,60.489,61.041,60.177,60.727,307291,0
2009-12-24,61.041,61.431,60.88,61.196,103261,0
2009-12-28,61.041,62.299,60.88,62.217,385239,0
2009-12-29,61.906,62.538,61.196,61.595,454063,0
2009-12-30,61.278,61.749,60.569,61.041,264780,0
2009-12-31,61.749,61.824,60.96,61.356,307302,0
2010-01-04,61.984,62.848,61.749,62.538,513277,0
2010-01-05,62.538,63.005,61.749,62.14,416607,0
2010-01-06,62.768,62.768,61.196,61.278,518783,0
2010-01-07,61.356,61.749,60.96,60.96,558028,0
2010-01-08,61.278,61.513,59.862,60.337,453729,0
2010-01-11,60.88,60.88,60.097,60.177,325717,0
2010-01-12,59.939,60.337,59.317,59.471,322347,0
2010-01-13,60.019,60.019,59.394,59.862,220266,0
2010-01-14,60.258,60.258,59.709,59.862,245070,0
2010-01-15,60.177,60.177,58.608,58.842,693266,0
2010-01-19,59.236,60.337,58.842,60.097,288656,0
2010-01-20,60.019,60.177,59.317,59.551,342125,0
2010-01-21,59.939,60.097,59.153,59.709,519480,0
2010-01-22,59.317,60.097,58.998,59.153,425208,0
2010-01-25,60.019,60.097,59.317,59.862,404350,0
2010-01-26,59.939,60.258,59.317,59.709,356989,0
2010-01-27,59.625,60.097,59.236,59.786,340479,0
2010-01-28,60.019,60.569,59.317,60.097,526955,0
2010-01-29,60.337,60.88,59.709,59.786,367761,0
2010-02-01,60.258,60.258,59.551,59.862,274659,0
2010-02-02,60.337,60.727,59.709,60.65,273842,0
2010-02-03,60.88,60.88,59.939,60.569,322329,0
2010-02-04,60.177,60.65,59.786,59.862,405040,0
2010-02-05,59.786,60.019,59.236,59.862,502652,0
2010-02-08,59.939,60.727,59.394,59.551,376139,0
2010-02-09,60.337,60.337,58.998,59.551,442251,0
2010-02-10,59.709,59.709,58.842,59.394,511128,0
2010-02-11,59.471,59.862,59.153,59.709,424809,0
2010-02-12,59.709,59.862,59.153,59.625,338829,0
2010-02-16,60.097,60.097,59.236,60.019,381500,0
2010-02-17,60.177,61.118,59.709,61.041,421961,0
2010-02-18,61.196,61.595,60.177,61.118,715145,0
2010-02-19,61.041,61.041,59.709,60.019,614425,0
2010-02-22,60.413,61.041,60.097,60.806,504859,0
2010-02-23,61.278,61.356,60.337,60.489,668642,0
2010-02-24,61.431,61.431,59.551,59.709,790087,0
2010-02-25,59.551,60.569,59.236,60.258,638302,0
2010-02-26,60.569,61.196,59.862,61.196,590384,0
2010-03-01,61.431,61.906,60.489,60.88,840735,0
2010-03-02,61.196,61.513,59.786,60.177,1228216,0
2010-03-03,60.96,60.96,59.709,59.862,1134198,0
2010-03-04,60.019,60.019,59.471,59.786,989794,0
2010-03-05,58.37,58.684,56.797,57.429,1054738,0
2010-03-08,57.663,59.153,57.27,58.842,1055145,0
2010-03-09,58.53,59.471,58.37,58.684,926400,0
2010-03-10,58.53,59.471,58.53,59.317,668213,0
2010-03-11,59.317,59.471,58.608,59.236,599883,0
2010-03-12,59.236,59.394,58.684,58.92,326911,0
2010-03-15,58.998,58.998,58.37,58.842,627913,0
2010-03-16,58.765,59.08,58.214,58.53,935851,0
2010-03-17,58.53,59.625,58.292,59.551,1180214,0
2010-03-18,59.709,59.709,58.998,58.998,412659,0
2010-03-19,58.92,59.317,58.292,58.842,642576,0
2010-03-22,58.37,59.08,58.132,58.765,546681,0
2010-03-23,58.92,58.92,58.37,58.92,557382,0
2010-03-24,58.608,58.92,58.132,58.214,558759,0
2010-03-25,58.684,58.765,57.899,57.979,537126,0
2010-03-26,57.899,58.53,57.741,57.741,356036,0
2010-03-29,58.132,58.132,57.348,58.132,505910,0
2010-03-30,58.292,58.684,57.979,58.608,315885,0
2010-03-31,58.842,58.842,58.214,58.447,390533,0
2010-04-01,58.53,58.92,58.214,58.765,437390,0
2010-04-05,58.842,59.317,58.608,59.317,481092,0
2010-04-06,59.317,59.471,58.608,59.236,540667,0
2010-04-07,59.317,59.394,58.37,58.53,412704,0
2010-04-08,58.608,58.608,57.979,58.53,362820,0
2010-04-09,58.53,58.53,58.132,58.53,289061,0
2010-04-12,58.447,58.765,58.214,58.37,242599,0
2010-04-13,59.236,61.595,58.92,61.196,1821957,0
2010-04-14,61.278,61.595,60.806,61.041,811371,0
2010-04-15,60.96,61.356,60.88,61.196,400863,0
2010-04-16,60.96,61.356,60.65,60.96,451698,0
2010-04-19,60.727,61.356,60.337,60.65,604728,0
2010-04-20,60.88,61.906,60.337,61.674,803817,0
2010-04-21,61.906,61.984,61.118,61.595,582504,0
2010-04-22,61.824,62.457,60.489,61.595,925302,0
2010-04-23,61.775,61.858,60.653,61.456,473446,0
2010-04-26,61.513,61.984,60.489,61.513,532855,0
2010-04-27,61.513,62.217,60.96,61.278,561348,0
2010-04-28,61.595,62.457,61.278,61.984,519666,0
2010-04-29,62.14,63.477,62.14,63.394,572226,0
2010-04-30,63.554,64.028,62.538,62.538,566258,0
2010-05-03,62.538,63.394,61.749,62.848,733649,0
2010-05-04,62.299,62.693,61.431,61.595,615580,0
2010-05-05,61.356,62.064,61.278,61.906,476813,0
2010-05-06,61.984,61.984,56.957,59.939,1069324,0
2010-05-07,60.489,60.489,58.292,58.92,753902,0
2010-05-10,60.88,61.196,60.177,60.65,548097,0
2010-05-11,60.569,61.906,60.258,61.118,672279,0
2010-05-12,61.595,62.14,60.88,62.064,463893,0
2010-05-13,62.217,62.848,61.824,62.457,377832,0
2010-05-14,62.14,62.457,61.041,61.595,498956,0
2010-05-17,61.674,61.906,60.569,61.749,592539,0
2010-05-18,63.554,63.554,61.431,61.749,558206,0
2010-05-19,61.749,62.61,61.431,62.299,511753,0
2010-05-20,61.824,62.14,60.65,60.727,842301,0
2010-05-21,60.489,61.118,59.471,60.569,668526,0
2010-05-24,61.118,62.299,60.569,61.595,442671,0
2010-05-25,60.806,60.806,58.92,60.727,932835,0
2010-05-26,61.513,62.14,60.96,61.356,627840,0
2010-05-27,62.064,62.14,61.513,61.906,536234,0
2010-05-28,62.064,62.693,61.674,62.457,461148,0
2010-06-01,62.693,63.321,62.064,62.14,860013,0
2010-06-02,63.084,64.028,61.906,64.028,920016,0
2010-06-03,64.576,65.597,63.791,64.969,755517,0
2010-06-04,64.107,65.835,64.107,65.52,862083,0
2010-06-07,64.028,64.107,61.118,61.431,1052746,0
2010-06-08,62.14,62.14,59.862,60.88,1017423,0
2010-06-09,61.674,61.674,60.569,61.118,699459,0
2010-06-10,61.118,62.378,60.806,61.431,728236,0
2010-06-11,61.118,61.674,60.727,61.674,502654,0
2010-06-14,61.513,62.693,61.278,62.378,676483,0
2010-06-15,62.378,63.791,62.378,63.714,408201,0
2010-06-16,63.394,63.87,61.906,62.217,556147,0
2010-06-17,62.457,62.61,60.96,62.378,817563,0
2010-06-18,62.378,62.693,61.431,61.513,623396,0
2010-06-21,62.14,62.378,61.674,61.749,350405,0
2010-06-22,62.064,62.064,60.097,60.413,988995,0
2010-06-23,60.413,60.413,59.394,59.471,666523,0
2010-06-24,59.862,60.337,59.317,59.709,590745,0
2010-06-25,60.097,60.097,59.317,59.317,453736,0
2010-06-28,59.394,59.862,58.765,58.765,784081,0
2010-06-29,58.684,58.684,56.247,56.562,1588729,0
2010-06-30,57.107,58.008,55.538,55.871,1573606,0
2010-07-01,55.701,60.65,54.677,60.413,3872220,0
2010-07-02,58.53,58.92,56.169,57.741,6258747,0
2010-07-06,56.957,57.27,54.912,55.225,6750479,0
2010-07-07,55.386,57.586,55.305,56.326,4278156,0
2010-07-08,56.562,59.394,56.169,58.92,4178740,0
2010-07-09,58.842,58.998,56.957,58.056,4060183,0
2010-07-12,58.132,58.447,56.326,56.562,2983142,0
2010-07-13,56.957,57.191,55.933,56.487,4457689,0
2010-07-14,56.487,57.586,56.008,57.506,2802061,0
2010-07-15,57.821,58.447,57.348,57.663,2787396,0
2010-07-16,57.506,58.37,57.348,58.056,3740003,0
2010-07-19,58.214,58.765,57.035,57.663,2644991,0
2010-07-20,57.429,58.998,56.957,58.842,2812874,0
2010-07-21,58.998,58.998,57.429,57.586,1934971,0
2010-07-22,58.056,58.608,57.506,57.663,1820748,0
2010-07-23,57.663,58.765,57.348,58.37,1842539,0
2010-07-26,58.765,59.786,58.056,59.551,1873716,0
2010-07-27,59.786,61.595,59.551,60.806,3136738,0
2010-07-28,61.196,61.196,60.258,60.489,1653459,0
2010-07-29,60.569,61.196,60.019,60.489,1522753,0
2010-07-30,60.097,60.489,59.551,60.019,1570684,0
2010-08-02,60.569,60.96,60.097,60.569,1551009,0
2010-08-03,60.337,60.806,59.786,60.258,1058765,0
2010-08-04,60.258,60.337,59.08,59.862,2083474,0
2010-08-05,60.019,60.097,58.92,59.394,1851734,0
2010-08-06,59.394,60.177,58.92,60.097,2242714,0
2010-08-09,60.019,60.96,59.939,60.727,2366564,0
2010-08-10,60.727,61.513,60.413,61.278,2804613,0
2010-08-11,60.806,61.041,59.786,60.019,2194020,0
2010-08-12,59.709,60.258,59.394,59.709,1755216,0
2010-08-13,59.709,60.097,59.236,59.709,2225095,0
2010-08-16,59.625,59.862,59.08,59.709,1167668,0
2010-08-17,60.258,60.413,59.786,60.019,1620598,0
2010-08-18,60.097,62.064,60.019,61.749,2632288,0
2010-08-19,61.595,61.906,61.041,61.196,1607984,0
2010-08-20,61.118,61.278,60.097,60.65,1477745,0
2010-08-23,60.96,61.431,60.413,60.489,1206264,0
2010-08-24,60.413,60.489,59.709,59.709,1264012,0
2010-08-25,59.862,59.862,59.08,59.317,1366613,0
2010-08-26,60.097,60.806,59.786,60.177,1805189,0
2010-08-27,60.337,60.489,59.862,60.489,1169959,0
2010-08-30,60.88,61.041,60.413,60.489,1028567,0
2010-08-31,60.808,61.052,60.312,60.724,1956433,0
2010-09-01,61.118,61.824,60.88,61.595,1461656,0
2010-09-02,61.674,62.064,61.513,61.984,1251924,0
2010-09-03,62.217,62.457,61.749,62.378,1158857,0
2010-09-07,61.118,61.118,60.097,60.177,1379646,0
2010-09-08,60.258,60.489,58.998,59.317,2156896,0
2010-09-09,59.709,60.413,59.551,60.177,1349994,0
2010-09-10,60.177,60.88,59.939,60.65,1696749,0
2010-09-13,60.96,60.96,60.019,60.337,1624735,0
2010-09-14,60.097,60.65,60.097,60.413,1520741,0
2010-09-15,60.489,61.749,60.258,61.595,2035144,0
2010-09-16,61.431,62.064,61.431,61.906,1817851,0
2010-09-17,62.064,63.321,61.906,62.538,2433165,0
2010-09-20,62.693,64.34,62.693,64.262,2078906,0
2010-09-21,64.028,64.262,63.241,63.554,1463800,0
2010-09-22,63.554,64.107,63.084,63.632,1381225,0
2010-09-23,63.477,63.947,62.929,63.241,1061422,0
2010-09-24,62.848,63.554,61.356,63.394,2775538,0
2010-09-27,63.241,65.126,62.768,64.732,2056485,0
2010-09-28,64.34,64.658,62.929,64.184,1804686,0
2010-09-29,64.028,64.969,63.632,64.184,1086938,0
2010-09-30,64.837,65.235,64.111,64.19,1419430,0
2010-10-01,64.34,64.732,64.184,64.262,1035290,0
2010-10-04,64.421,64.576,64.107,64.262,885082,0
2010-10-05,64.421,66.227,64.107,65.909,1538970,0
2010-10-06,65.752,66.227,65.597,65.992,1095174,0
2010-10-07,66.227,66.693,65.52,65.752,1363091,0
2010-10-08,65.677,65.992,65.359,65.909,894871,0
2010-10-11,66.462,67.564,66.145,67.564,1434769,0
2010-10-12,67.564,68.03,67.25,67.797,1222435,0
2010-10-13,67.953,68.347,67.564,67.714,1015038,0
2010-10-14,68.109,69.76,68.109,69.605,1729619,0
2010-10-15,69.683,70,66.693,67.091,2701290,0
2010-10-18,67.875,68.109,67.169,67.714,1278850,0
2010-10-19,67.564,68.661,67.406,68.109,1083287,0
2010-10-20,68.109,69.447,68.109,69.135,1190616,0
2010-10-21,69.369,69.683,68.661,68.976,762002,0
2010-10-22,68.741,69.369,68.347,69.053,1091678,0
2010-10-25,69.291,69.525,68.347,68.347,1491147,0
2010-10-26,68.347,69.214,68.03,68.505,979572,0
2010-10-27,68.426,68.741,67.564,68.347,1123264,0
2010-10-28,68.426,68.741,68.03,68.347,935047,0
2010-10-29,68.435,68.941,68.096,68.941,808770,0
2010-11-01,69.291,69.291,67.953,68.03,1369742,0
2010-11-02,68.534,69.421,68.293,69.094,1046366,0
2010-11-03,69.291,70.546,69.135,70.546,1180828,0
2010-11-04,70.704,71.176,70,70.859,1275203,0
2010-11-05,70.938,71.96,70.546,70.704,1486531,0
2010-11-08,70.546,72.984,70,71.645,2322571,0
2010-11-09,72.353,74.003,71.569,71.883,2110477,0
2010-11-10,71.96,73.217,71.331,73.217,1368053,0
2010-11-11,72.511,72.589,71.331,71.883,1647423,0
2010-11-12,71.492,71.645,70.075,70.704,1195451,0
2010-11-15,71.176,72.04,70.546,71.492,1063134,0
2010-11-16,71.41,71.645,69.447,70.075,1869502,0
2010-11-17,70.232,71.645,69.917,71.099,1038716,0
2010-11-18,71.492,71.96,71.492,71.492,733880,0
2010-11-19,71.331,72.04,71.176,72.04,680811,0
2010-11-22,72.118,72.353,71.645,71.96,890296,0
2010-11-23,71.725,71.883,70.783,70.938,962127,0
2010-11-24,71.252,72.04,71.252,71.331,914365,0
2010-11-26,71.02,71.883,71.02,71.492,334232,0
2010-11-29,71.645,72.04,71.02,71.645,1176033,0
2010-11-30,71.67,72.247,71.421,71.504,3061061,0
2010-12-01,71.96,73.139,71.96,73.139,2848250,0
2010-12-02,73.217,74.003,72.826,73.768,2607189,0
2010-12-03,73.846,74.319,73.688,74.319,754031,0
2010-12-06,74.476,74.787,74.239,74.396,1359689,0
2010-12-07,73.377,73.453,71.492,71.569,2247590,0
2010-12-08,71.808,72.511,71.252,72.04,1268176,0
2010-12-09,72.353,73.768,72.118,73.688,1051753,0
2010-12-10,73.609,73.688,72.902,73.609,779904,0
2010-12-13,73.533,74.239,73.298,73.298,1223654,0
2010-12-14,73.217,73.533,72.749,73.377,1248400,0
2010-12-15,74.163,74.556,73.139,73.298,1286071,0
2010-12-16,73.361,74.488,73.279,74.084,759201,0
2010-12-17,73.846,74.163,72.589,72.666,1590004,0
2010-12-20,73.217,73.846,72.826,73.688,949181,0
2010-12-21,73.925,74.556,73.298,74.239,1092347,0
2010-12-22,74.083,74.556,73.846,74.556,638730,0
2010-12-23,74.476,74.634,74.319,74.634,500487,0
2010-12-27,74.556,75.417,74.556,75.259,659621,0
2010-12-28,75.18,75.89,75.102,75.733,752928,0
2010-12-29,75.782,76.193,75.369,75.865,683939,0
2010-12-30,75.949,76.359,75.782,75.865,523849,0
2010-12-31,76.407,76.841,76.316,76.407,868048,0
2011-01-03,76.829,77.306,76.593,76.752,1029064,0
2011-01-04,76.593,77.07,75.417,75.576,1186326,0
2011-01-05,75.576,76.517,75.259,76.359,1001383,0
2011-01-06,76.593,76.676,74.239,75.024,1614873,0
2011-01-07,76.359,76.435,74.866,75.339,2073691,0
2011-01-10,74.946,75.339,74.396,74.709,966119,0
2011-01-11,74.709,74.946,73.217,73.688,1372029,0
2011-01-12,73.768,74.396,73.377,74.083,1388759,0
2011-01-13,74.163,74.787,73.688,74.083,1182458,0
2011-01-14,73.846,74.003,73.609,73.768,889657,0
2011-01-18,74.084,74.247,73.604,73.604,1053223,0
2011-01-19,73.604,73.604,71.914,72.315,1280505,0
2011-01-20,72.118,72.666,71.883,71.96,801581,0
2011-01-21,72.666,72.666,71.96,72.118,838383,0
2011-01-24,72.353,72.749,72.198,72.433,900267,0
2011-01-25,72.433,72.826,71.96,72.04,825280,0
2011-01-26,72.04,72.984,71.883,71.883,1261838,0
2011-01-27,72.118,72.275,71.645,71.725,1322724,0
2011-01-28,71.883,72.275,71.176,71.252,745404,0
2011-01-31,71.337,72.824,71.249,72.038,1140145,0
2011-02-01,72.511,73.298,72.198,73.061,807100,0
2011-02-02,72.589,73.533,72.433,73.298,723252,0
2011-02-03,73.039,73.845,72.797,73.679,585956,0
2011-02-04,73.768,73.925,73.453,73.768,441908,0
2011-02-07,73.688,74.163,73.453,73.846,888092,0
2011-02-08,73.768,74.239,73.688,74.083,1130893,0
2011-02-09,74.163,74.163,73.609,74.003,895099,0
2011-02-10,73.923,74.407,73.438,74.247,523695,0
2011-02-11,74.163,74.787,74.003,74.709,719207,0
2011-02-14,74.787,75.024,74.239,75.024,810720,0
2011-02-15,75.024,75.024,74.239,74.396,1038505,0
2011-02-16,74.476,74.787,73.846,74.239,671499,0
2011-02-18,74.084,74.328,73.523,74.328,1098907,0
2011-02-22,73.925,74.319,72.198,72.275,1873332,0
2011-02-23,70.704,71.492,60.337,66.934,4821517,0
2011-02-24,66.621,66.693,64.732,65.126,2802063,0
2011-02-25,65.96,66.523,65.235,66.124,1670575,0
2011-02-28,66.732,66.813,65.827,66.732,1568965,0
2011-03-01,67.41,67.41,65.479,65.96,2248673,0
2011-03-02,65.96,66.124,64.755,64.917,2602723,0
2011-03-03,65.642,65.642,63.387,64.432,5479144,0
2011-03-04,64.673,64.673,63.467,63.87,2873537,0
2011-03-07,64.352,64.917,63.467,63.87,2032077,0
2011-03-08,63.467,63.95,62.985,63.626,1942817,0
2011-03-09,63.467,65.318,63.065,64.994,1332836,0
2011-03-10,64.352,64.673,63.546,63.95,1471661,0
2011-03-11,63.546,64.111,63.387,63.711,1044829,0
2011-03-14,63.467,63.788,62.582,63.306,1623157,0
2011-03-15,62.26,64.352,62.18,63.788,1885007,0
2011-03-16,64.512,65.157,62.985,63.95,2239262,0
2011-03-17,64.595,64.839,63.525,64.675,1786280,0
2011-03-18,65.398,65.56,65.077,65.398,1415514,0
2011-03-21,65.88,65.96,64.512,64.837,1169370,0
2011-03-22,64.755,65.157,64.596,64.917,1011588,0
2011-03-23,64.755,64.837,64.03,64.596,1035811,0
2011-03-24,64.432,65.56,64.432,65.479,714201,0
2011-03-25,65.235,65.801,64.994,65.077,918465,0
2011-03-28,65.398,65.96,65.157,65.56,1029721,0
2011-03-29,65.56,65.88,63.387,63.387,4471102,0
2011-03-30,63.626,64.111,62.582,63.711,4518572,0
2011-03-31,64.88,66.363,64.529,66.099,2603220,0
2011-04-01,66.041,66.764,64.512,65.157,2150559,0
2011-04-04,65.398,65.722,64.755,65.157,1079513,0
2011-04-05,65.235,65.398,64.673,64.837,1073753,0
2011-04-06,64.917,65.077,64.352,64.917,1266929,0
2011-04-07,64.994,65.235,64.352,64.837,1144161,0
2011-04-08,64.837,65.077,64.03,64.273,1451574,0
2011-04-11,64.111,64.512,64.111,64.432,1014806,0
2011-04-12,64.101,64.675,63.935,64.265,1475051,0
2011-04-13,64.273,65.318,64.19,64.994,1470876,0
2011-04-14,64.917,65.235,64.596,64.837,831187,0
2011-04-15,64.837,65.398,64.512,64.917,913313,0
2011-04-18,64.755,64.755,64.03,64.111,1310592,0
2011-04-19,64.19,64.273,63.711,63.788,1472425,0
2011-04-20,64.273,64.673,63.87,64.111,1342925,0
2011-04-21,64.19,64.755,63.95,64.673,1329687,0
2011-04-25,64.596,64.673,63.95,64.432,920407,0
2011-04-26,64.673,65.722,64.432,65.722,1306851,0
2011-04-27,65.88,65.96,64.994,65.398,1049291,0
2011-04-28,65.235,66.041,65.077,65.88,936334,0
2011-04-29,65.838,66.713,65.576,66.538,1060860,0
2011-05-02,66.604,66.764,65.642,66.201,1397251,0
2011-05-03,66.24,67.307,66.155,67.226,2384465,0
2011-05-04,67.329,67.647,66.041,66.282,3043106,0
2011-05-05,66.732,68.211,65.993,67.307,2402574,0
2011-05-06,68.135,68.293,67.41,67.809,1747090,0
2011-05-09,67.973,68.775,67.891,68.615,1254433,0
2011-05-10,68.775,70.385,68.615,70.304,1302264,0
2011-05-11,70.353,70.515,68.873,69.116,2222775,0
2011-05-12,69.261,69.983,69.02,69.823,1167389,0
2011-05-13,69.694,70.107,69.202,69.694,909232,0
2011-05-16,69.338,70.465,69.261,69.903,1310033,0
2011-05-17,69.823,71.35,69.74,71.028,2099338,0
2011-05-18,71.189,71.591,70.304,70.709,2871527,0
2011-05-19,70.945,72.155,70.385,71.432,1500913,0
2011-05-20,71.587,71.67,70.353,70.847,1460522,0
2011-05-23,70.304,70.465,69.662,69.903,1543751,0
2011-05-24,70.144,70.465,69.662,70.224,1558526,0
2011-05-25,70.304,70.385,69.581,69.903,939259,0
2011-05-26,69.78,70.681,69.611,70.515,997632,0
2011-05-27,70.598,71.094,70.434,70.847,831925,0
2011-05-31,71.39,71.473,70.885,71.223,1311062,0
2011-06-01,70.766,71.008,69.94,70.023,1350228,0
2011-06-02,69.94,70.188,69.202,69.86,1722484,0
2011-06-03,69.611,69.78,68.541,68.541,1332767,0
2011-06-06,68.709,68.709,67.141,67.307,1744313,0
2011-06-07,67.141,68.211,66.155,66.24,1524843,0
2011-06-08,66.075,66.075,65.086,65.169,1954981,0
2011-06-09,65.415,66.319,64.919,65.993,1414830,0
2011-06-10,65.742,66.483,64.839,65.003,1384092,0
2011-06-13,65.003,65.496,64.265,64.345,1158575,0
2011-06-14,64.756,65.003,64.51,64.675,819172,0
2011-06-15,64.675,64.756,63.442,64.345,1105909,0
2011-06-16,64.294,64.885,64.208,64.718,1109562,0
2011-06-17,64.839,65.662,64.428,64.756,1434724,0
2011-06-20,64.675,65.827,64.595,65.249,1339294,0
2011-06-21,65.662,66.483,65.415,66.319,1059214,0
2011-06-22,66.24,66.897,65.993,66.075,936230,0
2011-06-23,65.577,65.827,64.756,65.742,1033520,0
2011-06-24,65.742,66.24,64.595,64.756,2270328,0
2011-06-27,64.919,65.086,64.595,64.756,1052235,0
2011-06-28,64.919,65.662,64.675,65.415,862334,0
2011-06-29,65.662,66.403,65.496,65.907,914086,0
2011-06-30,67.238,67.498,65.838,66.363,1639245,0
2011-07-01,66.483,67.716,66.403,67.47,1358828,0
2011-07-05,67.47,67.47,66.403,66.732,1150247,0
2011-07-06,66.828,67.254,66.491,66.994,966246,0
2011-07-07,67.47,67.716,66.98,67.307,964903,0
2011-07-08,66.98,67.716,66.732,67.47,1130435,0
2011-07-11,67.226,67.226,65.827,65.827,1278023,0
2011-07-12,65.577,65.907,65.086,65.415,1017651,0
2011-07-13,65.907,66.319,65.169,65.249,1153874,0
2011-07-14,65.496,65.742,64.345,64.345,894169,0
2011-07-15,64.675,64.675,63.359,63.442,1370861,0
2011-07-18,63.359,63.442,62.206,62.371,1206696,0
2011-07-19,62.691,63.958,62.518,63.958,1387065,0
2011-07-20,64.182,64.265,63.028,63.442,1118122,0
2011-07-21,63.769,64.428,63.605,64.182,785993,0
2011-07-22,64.182,64.756,63.442,64.595,1476157,0
2011-07-25,63.688,64.101,63.028,63.028,1100832,0
2011-07-26,63.197,63.619,62.942,63.112,1093441,0
2011-07-27,63.028,63.196,61.632,61.795,1296373,0
2011-07-28,61.677,62.859,61.252,61.505,1369889,0
2011-07-29,60.83,62.349,59.648,61.594,2271395,0
2011-08-01,62.619,62.701,60.971,61.382,1631071,0
2011-08-02,61.336,61.677,60.659,60.659,1875335,0
2011-08-03,61.052,61.465,55.706,59.159,4640315,0
2011-08-04,58.548,58.634,54.748,54.831,3577484,0
2011-08-05,56.036,56.611,53.072,55.621,3492028,0
2011-08-08,53.816,54.14,51.754,52.415,4080455,0
2011-08-09,53.484,56.611,52.91,56.528,4291337,0
2011-08-10,56.118,56.857,54.884,54.964,2447063,0
2011-08-11,55.706,58.587,55.621,57.927,2597545,0
2011-08-12,58.008,58.668,56.857,57.187,1497045,0
2011-08-15,57.848,59.159,57.683,59.159,925322,0
2011-08-16,58.834,59.08,58.091,58.587,1594245,0
2011-08-17,58.914,60.312,58.914,60.149,1889719,0
2011-08-18,58.587,59.492,58.091,58.995,2341089,0
2011-08-19,58.212,59.313,57.027,57.367,1772510,0
2011-08-22,58.337,58.587,56.611,57.598,1704198,0
2011-08-23,57.848,58.914,57.434,58.914,1630913,0
2011-08-24,59.08,60.149,58.504,60.064,760018,0
2011-08-25,60.312,60.724,59.159,59.327,2534326,0
2011-08-26,58.886,60.067,58.212,59.396,2397885,0
2011-08-29,60.064,61.299,60.064,60.889,3010756,0
2011-08-30,61.086,61.929,60.575,61.505,930558,0
2011-08-31,61.995,62.342,61.037,61.648,1255527,0
2011-09-01,61.677,61.677,60.238,60.238,1043813,0
2011-09-02,59.638,60.338,58.941,59.638,1152164,0
2011-09-06,58.548,59.396,58.38,59.143,1384414,0
2011-09-07,59.648,59.816,58.634,58.805,2224049,0
2011-09-08,58.548,59.224,58.129,58.212,1426338,0
2011-09-09,57.873,58.886,57.281,57.623,1860125,0
2011-09-12,57.367,58.805,57.281,58.634,1467814,0
2011-09-13,58.805,59.729,57.957,59.479,1323935,0
2011-09-14,59.648,60.659,58.72,60.154,1254140,0
2011-09-15,60.409,60.745,59.143,59.396,1283268,0
2011-09-16,59.479,60.067,59.224,60.067,1166202,0
2011-09-19,59.313,59.313,58.464,59.143,890748,0
2011-09-20,59.055,60.409,57.027,57.281,3660497,0
2011-09-21,57.367,57.623,53.819,53.819,3353503,0
2011-09-22,52.973,53.311,51.705,52.973,2244466,0
2011-09-23,52.722,53.649,52.467,53.058,1117917,0
2011-09-26,53.73,54.665,53.225,53.819,3133707,0
2011-09-27,55.168,55.168,53.058,53.395,1417138,0
2011-09-28,53.566,53.649,51.791,51.791,1639235,0
2011-09-29,52.298,52.722,51.451,52.636,1200704,0
2011-09-30,52.723,52.809,51.56,51.649,1370320,0
2011-10-03,51.199,51.451,47.819,47.819,2536047,0
2011-10-04,47.06,47.736,45.033,47.565,3102714,0
2011-10-05,47.819,49.595,47.65,49.595,1464404,0
2011-10-06,49.676,50.27,48.663,50.02,1122738,0
2011-10-07,50.103,50.609,49.34,49.676,1017254,0
2011-10-10,50.103,51.116,50.02,51.03,735940,0
2011-10-11,50.609,50.775,49.676,49.848,847357,0
2011-10-12,50.27,51.536,49.848,50.945,955937,0
2011-10-13,51.116,51.116,49.762,50.695,751803,0
2011-10-14,50.945,51.03,49.848,50.437,908943,0
2011-10-17,50.02,50.609,50.02,50.27,574483,0
2011-10-18,50.354,50.945,49.676,50.775,1354308,0
2011-10-19,50.775,52.212,50.437,50.523,969259,0
2011-10-20,50.695,51.791,50.02,51.285,1782445,0
2011-10-21,52.042,52.382,51.536,51.791,1126088,0
2011-10-24,52.129,52.382,50.609,50.86,1408933,0
2011-10-25,50.82,51.429,50.209,50.296,1428519,0
2011-10-26,50.86,51.199,50.354,50.945,1211266,0
2011-10-27,51.957,52.807,51.199,52.467,1559128,0
2011-10-28,52.212,53.225,51.536,53.058,895355,0
2011-10-31,52.723,54.063,52.456,52.903,1108847,0
2011-11-01,51.346,52.04,50.82,50.996,1212274,0
2011-11-02,51.705,52.382,51.285,52.382,972145,0
2011-11-03,51.956,52.392,48.024,48.376,3333537,0
2011-11-04,48.202,48.462,46.453,47.852,2220706,0
2011-11-07,47.819,49.34,47.397,49.34,1483652,0
2011-11-08,49.426,49.51,48.244,48.919,1250284,0
2011-11-09,48.287,48.899,47.762,48.115,1945983,0
2011-11-10,48.376,48.552,47.24,47.502,1546548,0
2011-11-11,47.819,48.244,47.483,48.072,1227766,0
2011-11-14,47.987,48.156,46.971,46.971,1205436,0
2011-11-15,46.89,46.971,45.538,46.216,1562686,0
2011-11-16,45.958,46.216,44.947,45.033,1441518,0
2011-11-17,45.2,45.707,44.523,44.947,3756316,0
2011-11-18,45.321,45.579,44.093,44.796,5676746,0
2011-11-21,44.523,44.947,44.101,44.693,4448771,0
2011-11-22,44.693,46.637,44.101,46.385,2609215,0
2011-11-23,45.875,46.294,45.115,45.2,1461630,0
2011-11-25,45.143,46.107,45.143,45.579,497163,0
2011-11-28,46.971,47.231,45.875,46.385,1230231,0
2011-11-29,46.54,46.89,45.667,46.19,1435107,0
2011-11-30,47.357,48.365,47.168,48.365,1398823,0
2011-12-01,47.852,48.552,47.413,47.677,1625123,0
2011-12-02,47.941,48.115,46.89,46.89,1372714,0
2011-12-05,47.677,49.424,47.326,48.724,1859499,0
2011-12-06,48.899,49.335,48.115,48.812,1578926,0
2011-12-07,48.024,48.287,45.931,46.977,2189290,0
2011-12-08,46.717,46.89,45.056,45.143,1768456,0
2011-12-09,45.667,45.843,44.359,45.056,1574205,0
2011-12-12,44.62,45.056,44.182,44.796,1282653,0
2011-12-13,44.968,45.229,43.398,43.571,1274860,0
2011-12-14,43.485,43.748,42.263,42.524,2407118,0
2011-12-15,42.787,42.87,42.087,42.437,2106536,0
2011-12-16,42.352,43.923,41.827,42.963,3495940,0
2011-12-19,43.657,43.657,41.827,42.087,1499275,0
2011-12-20,42.524,43.657,42.003,43.398,1880207,0
2011-12-21,43.398,44.796,43.046,44.62,1269288,0
2011-12-22,44.446,45.403,44.268,44.535,1068901,0
2011-12-23,44.446,45.403,43.923,44.709,922847,0
2011-12-27,44.535,44.535,43.31,43.571,1075161,0
2011-12-28,43.31,43.485,41.912,42.003,1402316,0
2011-12-29,42.003,43.834,42.003,43.748,2517593,0
2011-12-30,44.359,47.413,43.837,44.968,2901908,0
2012-01-03,46.628,46.89,44.709,46.54,1675189,0
2012-01-04,46.54,46.717,44.796,44.968,1429994,0
2012-01-05,44.882,44.968,43.657,43.834,1871722,0
2012-01-06,44.093,45.493,43.834,44.62,1644704,0
2012-01-09,44.796,44.882,43.923,44.093,1817795,0
2012-01-10,44.535,44.62,43.834,44.093,1875547,0
2012-01-11,44.093,44.268,43.398,44.007,2494815,0
2012-01-12,44.182,44.446,43.657,43.923,2199180,0
2012-01-13,43.923,44.709,43.485,44.446,1954244,0
2012-01-17,44.948,45.214,44.233,44.411,1331369,0
2012-01-18,44.535,44.796,43.046,43.224,2686696,0
2012-01-19,43.224,43.571,42.003,42.524,2890448,0
2012-01-20,42.87,43.224,42.352,42.524,1562045,0
2012-01-23,42.698,42.787,42.177,42.352,1698401,0
2012-01-24,42.087,42.177,41.214,41.476,1710805,0
2012-01-25,41.565,41.912,41.038,41.39,1530660,0
2012-01-26,41.737,41.737,38.857,39.034,4814407,0
2012-01-27,38.332,38.595,33.268,37.635,6392989,0
2012-01-30,37.287,37.462,36.498,36.935,2531919,0
2012-01-31,36.908,37.978,36.639,37.351,3560149,0
2012-02-01,37.199,37.462,36.676,37.021,2621804,0
2012-02-02,37.11,38.245,36.498,38.071,2297538,0
2012-02-03,37.896,39.556,37.807,39.379,3263979,0
2012-02-06,39.468,39.556,37.635,37.896,2472088,0
2012-02-07,37.798,38.334,37.173,37.531,1788074,0
2012-02-08,37.62,37.798,36.995,37.173,1935154,0
2012-02-09,37.351,37.351,36.1,36.191,2298424,0
2012-02-10,35.889,35.976,34.751,35.275,4794770,0
2012-02-13,35.626,36.765,35.54,36.152,2885643,0
2012-02-14,36.06,36.498,35.449,35.449,3791320,0
2012-02-15,35.889,37.984,35.626,37.635,4574721,0
2012-02-16,37.896,40.429,36.849,38.943,4492031,0
2012-02-17,40.211,41.91,38.962,41.731,8764798,0
2012-02-21,41.912,41.912,39.468,40.429,3513198,0
2012-02-22,40.211,40.391,39.766,40.122,2267366,0
2012-02-23,39.818,40.081,39.732,39.904,3428340,0
2012-02-24,40.211,41.017,39.946,40.478,4096170,0
2012-02-27,40.515,40.603,39.904,40.343,2772274,0
2012-02-28,40.211,40.836,40.211,40.3,1199013,0
2012-02-29,40.365,40.549,39.444,39.906,2505537,0
2012-03-01,40.033,40.122,39.051,39.316,1348867,0
2012-03-02,39.226,40.122,38.602,39.766,1292676,0
2012-03-05,39.316,39.405,38.423,38.512,1152045,0
2012-03-06,38.245,38.334,37.89,38.245,1523716,0
2012-03-07,38.512,39.138,38.334,38.871,1181174,0
2012-03-08,39.138,39.316,38.871,39.051,1065962,0
2012-03-09,38.871,40.122,38.782,39.496,1530039,0
2012-03-12,39.316,39.586,38.512,38.962,904551,0
2012-03-13,39.051,39.675,38.962,39.405,1188170,0
2012-03-14,39.405,39.405,38.068,38.602,902354,0
2012-03-15,38.602,38.782,37.798,38.068,1361749,0
2012-03-16,38.068,38.693,37.531,38.693,1818709,0
2012-03-19,38.334,38.782,37.711,37.798,892326,0
2012-03-20,37.89,38.157,37.531,38.157,908745,0
2012-03-21,38.245,38.871,37.978,38.693,1002874,0
2012-03-22,38.693,38.871,37.711,38.157,762018,0
2012-03-23,38.334,38.423,37.351,37.44,1565797,0
2012-03-26,37.531,37.978,36.816,37.262,1786363,0
2012-03-27,37.351,37.44,36.191,36.546,3221306,0
2012-03-28,36.546,36.546,35.477,35.924,3402175,0
2012-03-29,35.83,36.908,35.477,36.46,2595246,0
2012-03-30,36.639,37.262,36.28,37.262,1636410,0
2012-04-02,38.157,38.693,37.531,38.157,2012627,0
2012-04-03,38.157,38.602,37.978,38.334,1225005,0
2012-04-04,38.157,39.675,38.068,39.051,2007203,0
2012-04-05,39.316,39.496,37.978,38.423,983701,0
2012-04-09,38.068,38.068,36.46,36.816,2421685,0
2012-04-10,36.639,36.995,36.28,36.727,1091957,0
2012-04-11,36.727,37.173,36.46,36.727,1359404,0
2012-04-12,36.816,37.531,36.727,37.531,583592,0
2012-04-13,37.173,37.351,36.727,36.816,724322,0
2012-04-16,36.995,37.531,36.816,37.173,683867,0
2012-04-17,37.424,38.157,37.147,37.975,827122,0
2012-04-18,37.978,37.978,37.262,37.44,740195,0
2012-04-19,37.351,37.531,36.727,36.908,689244,0
2012-04-20,36.816,37.351,36.727,36.908,523427,0
2012-04-23,36.816,37.44,36.639,37.351,1165608,0
2012-04-24,37.531,37.62,36.727,36.816,926386,0
2012-04-25,36.995,37.262,36.908,36.908,561269,0
2012-04-26,36.908,37.084,36.013,36.546,2565029,0
2012-04-27,36.546,36.727,36.1,36.28,1170166,0
2012-04-30,36.191,36.28,35.924,35.967,1635993,0
2012-05-01,36.228,36.32,35.953,36.136,1325763,0
2012-05-02,36.013,36.191,35.744,35.924,1173393,0
2012-05-03,36.228,36.228,34.848,35.216,2334646,0
2012-05-04,35.029,35.116,34.403,34.763,2554456,0
2012-05-07,34.584,35.744,31.185,32.257,4245830,0
2012-05-08,32.168,32.257,27.345,29.133,6471441,0
2012-05-09,29.24,30.803,28.78,29.973,3263329,0
2012-05-10,30.16,31.537,29.148,31.264,3617484,0
2012-05-11,31.098,31.454,30.562,31.007,1842595,0
2012-05-14,30.831,30.831,29.042,29.756,1555176,0
2012-05-15,29.756,30.023,28.861,29.133,1124927,0
2012-05-16,30.47,31.365,28.24,29.133,3160638,0
2012-05-17,28.861,30.562,28.327,30.114,1637463,0
2012-05-18,30.16,30.16,28.596,28.78,1433053,0
2012-05-21,29.042,30.381,29.042,30.114,1303919,0
2012-05-22,30.204,31.993,29.667,29.667,2053016,0
2012-05-23,29.667,31.365,29.489,31.276,1170945,0
2012-05-24,31.365,31.454,30.381,30.653,755317,0
2012-05-25,30.712,31.351,30.617,31.264,741429,0
2012-05-29,31.537,31.999,31.264,31.351,694247,0
2012-05-30,31.351,32.275,31.078,31.999,1006120,0
2012-05-31,31.993,33.865,31.901,33.417,2494574,0
2012-06-01,32.917,33.468,30.987,31.449,1874547,0
2012-06-04,32.642,32.826,30.987,31.537,1440830,0
2012-06-05,31.449,31.999,31.264,31.724,1391846,0
2012-06-06,31.905,32.553,30.436,30.712,1662923,0
2012-06-07,30.712,31.537,30.53,30.617,1268785,0
2012-06-08,30.987,32.089,30.712,31.724,889424,0
2012-06-11,31.999,32.553,31.818,32.553,1552381,0
2012-06-12,32.553,33.744,32.181,33.744,1236745,0
2012-06-13,33.744,34.664,33.193,34.39,1665586,0
2012-06-14,34.39,34.757,33.56,34.203,1027515,0
2012-06-15,34.39,36.32,33.193,36.136,1711647,0
2012-06-18,35.953,36.228,34.573,35.585,1304514,0
2012-06-19,35.585,36.042,34.757,35.675,1081049,0
2012-06-20,35.675,35.766,35.126,35.675,636228,0
2012-06-21,35.675,36.228,35.126,36.042,1488206,0
2012-06-22,36.32,36.963,35.766,36.963,2493224,0
2012-06-25,36.228,36.688,35.216,35.953,573983,0
2012-06-26,35.953,36.228,34.023,34.573,1129652,0
2012-06-27,34.573,35.399,34.112,34.573,992393,0
2012-06-28,34.39,34.941,34.203,34.848,495402,0
2012-06-29,36.32,36.412,34.848,35.216,1316296,0
2012-07-02,35.585,36.504,35.494,36.412,880798,0
2012-07-03,35.862,36.779,35.862,36.688,696996,0
2012-07-05,36.228,36.963,35.953,36.872,985993,0
2012-07-06,36.779,37.241,36.32,36.872,747036,0
2012-07-09,36.872,37.241,36.32,36.598,818095,0
2012-07-10,36.779,37.147,36.32,36.412,819098,0
2012-07-11,36.598,37.147,36.504,37.054,872097,0
2012-07-12,36.688,36.963,35.953,36.598,841277,0
2012-07-13,37.241,37.241,35.862,36.136,935393,0
2012-07-16,35.862,36.228,35.126,36.042,764952,0
2012-07-17,36.042,36.688,35.494,36.042,1327244,0
2012-07-18,35.953,36.136,35.126,35.585,1122775,0
2012-07-19,35.585,35.675,33.928,34.203,1054182,0
2012-07-20,34.298,34.664,33.655,34.298,779624,0
2012-07-23,34.023,34.39,33.56,33.744,665062,0
2012-07-24,34.023,34.07,33.104,33.148,775917,0
2012-07-25,33.104,33.285,33.012,33.012,677460,0
2012-07-26,33.56,33.56,33.012,33.376,831004,0
2012-07-27,33.56,34.298,33.376,34.203,1038953,0
2012-07-30,34.481,34.757,33.376,34.112,968164,0
2012-07-31,33.928,36.504,33.56,36.042,3675184,0
2012-08-01,37.698,40.916,37.241,39.906,5483512,0
2012-08-02,39.537,41.378,39.08,40.549,2111119,0
2012-08-03,41.101,41.194,40.09,40.458,855759,0
2012-08-06,40.825,40.916,39.906,40.916,1013107,0
2012-08-07,40.825,41.927,40.733,41.378,1457514,0
2012-08-08,41.287,42.113,41.194,41.837,1178687,0
2012-08-09,41.745,43.768,41.653,43.307,1561515,0
2012-08-10,43.307,43.768,43.031,43.676,1473930,0
2012-08-13,43.676,44.874,43.399,44.319,1603768,0
2012-08-14,44.595,44.874,42.755,43.952,1250855,0
2012-08-15,43.861,44.225,43.494,43.676,784572,0
2012-08-16,43.768,44.136,42.851,42.851,1142363,0
2012-08-17,42.851,42.851,42.296,42.573,1086480,0
2012-08-20,42.388,43.399,42.388,42.755,625329,0
2012-08-21,43.031,43.123,42.388,42.666,793191,0
2012-08-22,42.755,42.851,42.019,42.481,653001,0
2012-08-23,42.296,42.481,41.467,41.883,563882,0
2012-08-24,41.653,43.031,41.653,42.573,990978,0
2012-08-27,42.755,43.079,42.296,42.755,848854,0
2012-08-28,42.851,43.676,42.296,42.388,987186,0
2012-08-29,42.481,43.218,42.481,42.851,704643,0
2012-08-30,42.851,43.768,42.755,43.584,945344,0
2012-08-31,43.861,43.861,42.388,42.481,1347962,0
2012-09-04,42.573,43.031,42.296,42.851,1033252,0
2012-09-05,42.851,43.034,42.567,42.851,654333,0
2012-09-06,43.129,44.072,42.753,43.6,783600,0
2012-09-07,43.318,43.507,42.753,42.753,834477,0
2012-09-10,42.661,43.786,42.567,43.507,966600,0
2012-09-11,43.786,44.822,43.507,44.726,1394218,0
2012-09-12,45.008,45.947,44.726,45.571,1097508,0
2012-09-13,45.008,45.291,44.165,44.914,841995,0
2012-09-14,44.633,44.633,43.226,43.694,955202,0
2012-09-17,43.507,44.165,43.507,43.786,515431,0
2012-09-18,43.786,44.259,43.6,43.976,557837,0
2012-09-19,43.976,44.259,43.6,43.88,594242,0
2012-09-20,43.694,45.106,43.6,45.008,829313,0
2012-09-21,45.198,46.888,44.633,46.703,1730916,0
2012-09-24,46.512,46.982,44.726,46.419,922845,0
2012-09-25,46.793,46.888,45.479,45.947,790230,0
2012-09-26,45.855,46.703,45.387,46.327,779374,0
2012-09-27,46.327,46.703,45.571,46.231,882880,0
2012-09-28,46.419,48.391,45.765,46.138,2437082,0
2012-10-01,46.606,46.793,44.914,45.291,1054030,0
2012-10-02,45.479,45.479,43.694,44.351,1089855,0
2012-10-03,44.165,44.822,42.753,42.753,1788950,0
2012-10-04,43.129,45.008,42.753,44.678,1677050,0
2012-10-05,44.914,45.106,44.165,44.822,887924,0
2012-10-08,44.822,45.106,44.259,44.914,423032,0
2012-10-09,44.914,45.291,44.54,44.726,723308,0
2012-10-10,44.633,46.044,44.446,46.044,882595,0
2012-10-11,46.419,46.512,45.479,45.667,808027,0
2012-10-12,45.667,45.947,44.726,45.198,713667,0
2012-10-15,45.387,45.947,44.914,45.198,718810,0
2012-10-16,45.198,46.419,45.106,45.479,1008982,0
2012-10-17,45.855,45.947,45.291,45.479,505940,0
2012-10-18,45.479,46.231,45.387,45.855,557684,0
2012-10-19,45.947,46.231,44.633,44.726,847244,0
2012-10-22,44.822,44.914,42.942,43.786,1639306,0
2012-10-23,43.318,43.413,42.661,43.034,1169873,0
2012-10-24,42.851,43.976,42.753,43.786,695425,0
2012-10-25,43.976,45.152,43.786,44.914,1564938,0
2012-10-26,44.726,44.822,43.976,44.54,576519,0
2012-10-31,43.318,45.008,43.318,44.446,819965,0
2012-11-01,44.259,44.54,43.694,44.259,722223,0
2012-11-02,44.351,44.446,42.376,42.376,1260943,0
2012-11-05,42.286,44.165,41.438,43.6,1662142,0
2012-11-06,43.88,44.165,38.997,42.753,2664039,0
2012-11-07,41.345,42.471,40.874,42.197,1236633,0
2012-11-08,42.286,42.471,40.874,40.874,1599035,0
2012-11-09,40.501,41.53,40.216,40.874,1018292,0
2012-11-12,40.874,41.53,40.685,41.438,726226,0
2012-11-13,41.158,41.53,40.874,41.065,657119,0
2012-11-14,41.065,41.345,40.312,40.969,811396,0
2012-11-15,40.874,41.252,40.028,40.874,1038111,0
2012-11-16,40.028,40.592,38.902,40.312,1952876,0
2012-11-19,40.501,41.484,40.406,41.438,1303668,0
2012-11-20,41.065,41.438,40.685,41.345,619920,0
2012-11-21,41.345,41.675,40.406,41.53,722927,0
2012-11-23,41.345,42.376,41.252,42.19,193877,0
2012-11-26,42.006,42.661,41.814,42.567,565685,0
2012-11-27,42.376,43.318,42.19,43.129,780165,0
2012-11-28,42.851,44.259,42.423,44.165,632061,0
2012-11-29,44.259,44.633,43.507,44.54,845841,0
2012-11-30,44.726,45.291,44.633,45.198,949167,0
2012-12-03,45.291,45.479,44.822,45.106,1168554,0
2012-12-04,45.106,45.765,44.633,45.008,1925896,0
2012-12-05,44.147,46.064,43.186,45.392,2818933,0
2012-12-06,45.008,45.682,44.244,44.913,1801934,0
2012-12-07,45.008,45.587,44.819,45.155,1022628,0
2012-12-10,44.819,45.49,44.721,45.201,1161425,0
2012-12-11,45.201,45.872,45.109,45.776,977929,0
2012-12-12,46.064,46.643,45.682,46.351,1225612,0
2012-12-13,46.162,46.835,45.201,45.201,1363933,0
2012-12-14,45.008,45.587,43.858,44.147,1124848,0
2012-12-17,44.147,44.434,43.186,44.244,1551379,0
2012-12-18,44.434,44.434,43.475,44.434,1255595,0
2012-12-19,44.531,44.624,42.417,42.991,1583524,0
2012-12-20,43.092,44.049,41.461,42.515,1779900,0
2012-12-21,42.991,42.991,40.403,41.075,4001989,0
2012-12-24,40.308,40.785,39.921,40.688,532805,0
2012-12-26,40.403,40.982,40.021,40.021,882743,0
2012-12-27,39.921,40.593,39.25,40.211,1030925,0
2012-12-28,39.829,40.785,39.829,40.211,999846,0
2012-12-31,40.308,41.267,40.021,41.075,1005464,0
2013-01-02,43.475,43.666,41.361,41.844,2561938,0
2013-01-03,41.938,42.23,41.651,41.938,1321147,0
2013-01-04,42.036,42.417,41.557,41.844,1858038,0
2013-01-07,41.844,42.991,41.844,42.801,1221620,0
2013-01-08,42.801,42.801,41.461,41.557,870282,0
2013-01-09,41.844,41.844,41.267,41.745,603646,0
2013-01-10,42.23,42.23,41.461,41.651,842378,0
2013-01-11,41.745,41.938,41.557,41.745,488808,0
2013-01-14,42.036,42.417,41.745,42.13,514402,0
2013-01-15,42.036,42.417,41.745,42.32,621889,0
2013-01-16,42.23,42.417,41.745,41.938,507584,0
2013-01-17,42.036,42.371,41.938,42.23,475241,0
2013-01-18,42.32,43.378,42.231,42.991,1060992,0
2013-01-22,43.092,44.147,42.32,43.953,876202,0
2013-01-23,43.858,44.337,43.378,43.666,1000380,0
2013-01-24,43.666,44.147,42.899,42.991,827073,0
2013-01-25,42.899,43.57,42.613,42.801,775408,0
2013-01-28,42.706,43.57,42.613,43.283,572586,0
2013-01-29,43.666,44.147,42.801,43.858,567591,0
2013-01-30,43.76,43.953,42.899,42.991,785237,0
2013-01-31,42.991,43.858,42.706,43.858,1038355,0
2013-02-01,43.666,43.953,41.844,42.13,1698221,0
2013-02-04,42.706,43.378,42.23,42.899,1336592,0
2013-02-05,42.899,43.475,42.613,43.475,604258,0
2013-02-06,43.475,43.475,42.801,43.283,634255,0
2013-02-07,43.186,43.858,42.899,43.772,659211,0
2013-02-08,43.76,44.721,43.378,44.721,1032400,0
2013-02-11,44.337,44.531,43.666,43.858,793609,0
2013-02-12,44.049,44.819,43.475,44.624,932272,0
2013-02-13,44.624,44.913,42.899,43.186,1675313,0
2013-02-14,42.23,42.23,39.25,40.688,4897976,0
2013-02-15,40.308,40.403,38.774,39.25,2222027,0
2013-02-19,39.539,40.593,39.35,40.021,1425610,0
2013-02-20,40.021,40.211,38.579,38.579,1214109,0
2013-02-21,38.579,38.966,37.333,38.579,2110913,0
2013-02-22,38.869,39.35,37.909,39.25,1571088,0
2013-02-25,39.154,39.634,38.483,38.774,999306,0
2013-02-26,38.774,39.441,38.774,39.058,643022,0
2013-02-27,39.25,39.539,39.058,39.539,738824,0
2013-02-28,39.539,39.829,38.966,39.732,1087510,0
2013-03-01,39.829,40.308,39.35,40.211,939356,0
2013-03-04,40.308,40.501,40.211,40.308,544983,0
2013-03-05,40.688,40.688,39.35,39.35,1070004,0
2013-03-06,39.543,39.938,39.35,39.741,839133,0
2013-03-07,39.84,40.329,39.543,40.234,657984,0
2013-03-08,40.234,40.329,39.64,40.036,586127,0
2013-03-11,39.64,40.036,39.64,39.938,693503,0
2013-03-12,39.938,40.969,39.741,40.626,1825223,0
2013-03-13,40.626,40.92,40.329,40.92,768028,0
2013-03-14,41.017,41.215,39.938,40.329,1097486,0
2013-03-15,40.036,41.017,39.64,40.234,1505010,0
2013-03-18,39.84,40.626,39.741,39.938,479907,0
2013-03-19,40.036,40.234,38.856,39.052,1260627,0
2013-03-20,39.35,39.543,38.364,38.658,1099510,0
2013-03-21,38.364,39.249,38.265,39.052,783747,0
2013-03-22,38.954,39.35,38.754,39.149,526269,0
2013-03-25,39.149,39.249,37.87,38.068,638100,0
2013-03-26,38.166,38.954,37.971,38.561,685591,0
2013-03-27,38.265,38.561,37.477,37.579,677744,0
2013-03-28,38.364,39.35,36.492,39.249,2192741,0
2013-04-01,39.052,39.249,37.579,38.364,1075069,0
2013-04-02,38.068,38.856,38.068,38.658,749117,0
2013-04-03,38.461,39.543,38.364,39.35,920827,0
2013-04-04,39.35,40.429,39.149,40.429,1012598,0
2013-04-05,39.84,40.527,39.64,40.527,605277,0
2013-04-08,40.329,40.478,39.444,40.136,586329,0
2013-04-09,40.036,41.215,39.84,41.215,893264,0
2013-04-10,40.92,41.709,40.822,41.609,976508,0
2013-04-11,41.411,41.709,41.215,41.609,568327,0
2013-04-12,41.315,41.609,40.92,41.513,667290,0
2013-04-15,41.315,41.411,40.036,40.136,667627,0
2013-04-16,40.234,40.725,40.036,40.329,491160,0
2013-04-17,40.136,40.329,38.954,39.35,761843,0
2013-04-18,39.64,40.036,39.052,39.149,583303,0
2013-04-19,39.64,39.84,39.052,39.64,449609,0
2013-04-22,39.84,39.84,39.444,39.79,565094,0
2013-04-23,40.036,40.234,39.249,39.84,682491,0
2013-04-24,39.938,39.938,39.35,39.64,525997,0
2013-04-25,39.938,40.329,39.64,40.329,443000,0
2013-04-26,40.329,40.725,39.938,40.136,457460,0
2013-04-29,40.136,40.822,40.036,40.725,812846,0
2013-04-30,40.429,40.92,40.136,40.92,514670,0
2013-05-01,40.626,41.017,40.234,40.527,403393,0
2013-05-02,40.527,40.822,39.35,39.543,687790,0
2013-05-03,40.234,40.429,39.64,39.64,962967,0
2013-05-06,39.741,40.725,39.741,40.234,1074531,0
2013-05-07,40.725,40.92,39.052,39.052,2768214,0
2013-05-08,39.35,41.215,39.35,41.12,1298798,0
2013-05-09,40.527,41.215,39.938,40.626,1072185,0
2013-05-10,40.527,41.806,40.329,41.806,905297,0
2013-05-13,41.709,41.709,40.429,40.527,800730,0
2013-05-14,40.429,42.197,40.429,42.197,1566469,0
2013-05-15,41.806,42.89,41.609,42.89,1041487,0
2013-05-16,42.791,43.381,42.398,43.283,798256,0
2013-05-17,43.086,43.478,42.495,43.478,684793,0
2013-05-20,43.283,43.381,42.104,42.495,623063,0
2013-05-21,42.495,43.086,42.104,42.791,614836,0
2013-05-22,42.791,43.086,41.513,41.904,639260,0
2013-05-23,41.315,43.186,40.725,43.186,943804,0
2013-05-24,42.692,43.381,42.692,43.283,663142,0
2013-05-28,43.381,43.577,42.006,42.297,745328,0
2013-05-29,42.495,42.791,41.806,41.806,773674,0
2013-05-30,42.297,42.544,41.411,41.956,796409,0
2013-05-31,41.758,42.174,40.728,40.728,979113,0
2013-06-03,41.315,41.609,40.527,40.92,877823,0
2013-06-04,41.513,41.904,40.429,40.92,1167652,0
2013-06-05,41.628,41.628,39.913,40.82,1161078,0
2013-06-06,40.417,41.628,40.417,41.527,626769,0
2013-06-07,41.829,42.029,41.124,41.929,642142,0
2013-06-10,40.82,41.829,40.82,41.726,513054,0
2013-06-11,41.02,41.474,40.618,40.721,591707,0
2013-06-12,40.82,41.829,40.467,41.829,938784,0
2013-06-13,41.527,42.736,41.326,42.736,1230364,0
2013-06-14,42.736,43.036,42.234,42.535,961585,0
2013-06-17,42.736,42.839,40.92,41.124,1096732,0
2013-06-18,41.124,41.425,40.515,40.721,956878,0
2013-06-19,40.721,41.226,40.417,40.417,529605,0
2013-06-20,40.317,40.417,38.807,39.209,1200655,0
2013-06-21,39.11,39.711,38.602,39.41,1286330,0
2013-06-24,39.51,39.612,38.303,38.303,1271908,0
2013-06-25,38.908,40.216,38.807,40.165,1128444,0
2013-06-26,40.317,40.317,39.308,39.612,819195,0
2013-06-27,40.015,40.618,39.812,40.317,595939,0
2013-06-28,41.514,42.236,40.793,41.722,1489036,0
2013-07-01,40.82,41.326,40.317,40.515,831089,0
2013-07-02,40.618,41.425,39.812,40.114,1225198,0
2013-07-03,40.216,40.216,39.66,39.913,372263,0
2013-07-05,40.317,40.317,39.41,40.114,504801,0
2013-07-08,40.417,40.721,39.812,40.67,943729,0
2013-07-09,40.618,40.82,40.216,40.216,602135,0
2013-07-10,40.515,40.82,40.114,40.515,509042,0
2013-07-11,40.82,41.124,40.216,40.67,939913,0
2013-07-12,40.721,40.82,40.317,40.618,614220,0
2013-07-15,40.721,41.226,40.216,41.124,650086,0
2013-07-16,41.326,41.628,40.721,41.326,1688162,0
2013-07-17,41.425,42.029,41.226,41.726,838723,0
2013-07-18,41.726,42.633,41.628,42.332,1009723,0
2013-07-19,42.535,43.036,41.527,43.036,810425,0
2013-07-22,43.34,43.34,42.535,43.34,1342202,0
2013-07-23,43.141,43.34,42.234,42.839,928919,0
2013-07-24,42.736,43.34,41.829,43.141,926145,0
2013-07-25,42.936,43.34,42.633,42.936,525302,0
2013-07-26,42.839,43.34,42.633,43.036,439909,0
2013-07-29,42.839,43.24,42.535,43.24,496073,0
2013-07-30,43.141,43.643,42.839,43.541,1172998,0
2013-07-31,43.541,44.348,43.036,43.944,1516804,0
2013-08-01,44.148,44.549,43.843,44.348,1110817,0
2013-08-02,44.549,45.306,44.148,45.257,1168873,0
2013-08-05,45.356,46.162,45.053,45.96,1667672,0
2013-08-06,45.458,46.162,45.458,45.96,1519387,0
2013-08-07,45.555,46.869,45.155,46.465,2071226,0
2013-08-08,46.465,46.465,44.753,46.264,1236084,0
2013-08-09,45.86,47.169,45.555,45.86,2063660,0
2013-08-12,45.555,47.169,45.356,46.869,984031,0
2013-08-13,46.767,47.774,46.162,47.774,1189444,0
2013-08-14,47.472,47.978,47.169,47.472,867745,0
2013-08-15,47.169,47.676,46.767,47.169,574640,0
2013-08-16,47.372,47.372,46.264,46.465,478215,0
2013-08-19,45.96,46.264,44.852,45.053,794879,0
2013-08-20,45.053,45.404,44.753,45.053,699110,0
2013-08-21,45.155,46.264,44.953,45.762,377746,0
2013-08-22,46.061,46.061,45.155,45.356,559557,0
2013-08-23,45.659,46.264,45.356,45.86,671307,0
2013-08-26,45.762,46.162,45.458,45.86,419008,0
2013-08-27,45.555,45.96,45.053,45.053,497103,0
2013-08-28,45.053,45.458,44.448,44.7,553369,0
2013-08-29,44.852,45.86,44.753,44.953,462279,0
2013-08-30,46.15,46.456,44.606,44.606,820715,0
2013-09-03,44.44,44.956,43.924,44.132,639422,0
2013-09-04,44.336,45.987,44.026,44.852,2098902,0
2013-09-05,44.956,45.677,44.852,44.956,608479,0
2013-09-06,45.057,45.162,43.924,44.132,790035,0
2013-09-09,44.132,45.057,44.026,44.75,779742,0
2013-09-10,44.852,44.956,44.132,44.543,596043,0
2013-09-11,44.852,45.162,44.543,44.852,726838,0
2013-09-12,45.469,45.469,45.162,45.266,537149,0
2013-09-13,45.469,45.573,44.44,44.852,712156,0
2013-09-16,45.162,45.37,44.132,44.543,1395368,0
2013-09-17,44.75,45.162,44.44,44.852,1408824,0
2013-09-18,44.852,45.162,44.647,45.057,745062,0
2013-09-19,45.266,45.266,44.336,44.44,607078,0
2013-09-20,44.75,44.852,43.099,43.099,1242825,0
2013-09-23,43.306,44.234,43.201,44.132,760346,0
2013-09-24,44.132,44.852,43.924,44.543,678549,0
2013-09-25,44.75,44.852,44.132,44.234,689030,0
2013-09-26,44.132,44.75,44.132,44.336,870333,0
2013-09-27,44.132,44.647,43.716,44.234,586599,0
2013-09-30,45.522,45.522,43.099,44.047,2093439,0
2013-10-01,43.099,44.336,42.894,43.924,881873,0
2013-10-02,43.511,44.543,43.306,44.234,802468,0
2013-10-03,44.026,44.647,43.616,43.616,816691,0
2013-10-04,43.616,44.234,43.616,44.132,468786,0
2013-10-07,43.616,44.336,43.511,44.132,470526,0
2013-10-08,43.924,44.234,43.409,43.511,1024026,0
2013-10-09,43.511,44.132,43.409,43.511,681611,0
2013-10-10,44.132,44.543,43.716,44.44,581580,0
2013-10-11,44.132,45.469,44.132,45.469,794088,0
2013-10-14,44.956,45.573,44.852,45.162,441155,0
2013-10-15,45.057,45.883,44.852,45.057,504710,0
2013-10-16,45.37,45.779,45.057,45.469,612117,0
2013-10-17,45.37,45.883,45.266,45.779,423126,0
2013-10-18,45.987,46.294,45.779,46.09,325435,0
2013-10-21,46.09,46.4,45.883,45.987,440925,0
2013-10-22,45.883,46.294,45.883,46.192,350329,0
2013-10-23,46.192,46.192,45.469,45.573,441262,0
2013-10-24,45.266,45.677,45.162,45.573,287609,0
2013-10-25,45.469,46.192,45.266,46.192,348637,0
2013-10-28,46.192,46.4,45.987,46.294,385523,0
2013-10-29,46.4,46.4,45.987,46.294,462706,0
2013-10-30,46.294,46.294,45.37,45.677,394254,0
2013-10-31,46.681,47,46.262,46.419,726190,0
2013-11-01,44.956,45.987,44.956,45.883,603276,0
2013-11-04,45.573,46.192,45.469,45.987,479445,0
2013-11-05,45.677,46.502,45.469,46.192,910506,0
2013-11-06,46.4,48.872,46.4,48.666,2342385,0
2013-11-07,48.77,48.872,47.225,47.84,1490518,0
2013-11-08,48.357,48.462,47.119,48.357,957989,0
2013-11-11,48.357,48.978,48.357,48.666,990119,0
2013-11-12,48.666,48.77,48.049,48.462,683599,0
2013-11-13,48.049,49.595,48.049,49.286,1250427,0
2013-11-14,48.462,49.903,48.462,49.699,640625,0
2013-11-15,49.903,50.729,49.803,50.525,1551420,0
2013-11-18,50.628,51.038,50.11,50.525,1532179,0
2013-11-19,50.419,51.449,50.419,51.349,722209,0
2013-11-20,51.553,51.758,49.492,49.903,1218423,0
2013-11-21,50.419,50.419,49.082,49.492,714711,0
2013-11-22,49.185,49.492,48.462,48.462,843090,0
2013-11-25,48.462,48.666,47.636,48.15,1035945,0
2013-11-26,48.357,48.77,47.84,47.84,1236559,0
2013-11-27,48.255,48.565,48.15,48.357,478485,0
2013-11-29,49.527,49.741,49.105,49.318,338321,0
2013-12-02,48.255,48.357,47.535,47.636,1048718,0
2013-12-03,48.896,49.211,48.579,49.002,1081450,0
2013-12-04,48.687,49.318,48.476,48.896,2102473,0
2013-12-05,47.84,47.945,46.367,46.681,1132873,0
2013-12-06,47.84,48.052,46.893,48.052,746451,0
2013-12-09,47.631,48.687,47.211,48.158,1392946,0
2013-12-10,47.84,48.687,47.631,48.579,589667,0
2013-12-11,48.476,48.896,47.739,47.739,818515,0
2013-12-12,47.42,47.527,46.79,46.893,632930,0
2013-12-13,46.893,47.318,46.681,46.79,588652,0
2013-12-16,46.79,47.103,46.262,46.367,682464,0
2013-12-17,52.057,52.057,48.579,50.373,5032426,0
2013-12-18,50.373,50.476,49.318,49.527,1220081,0
2013-12-19,49.845,50.16,48.896,49.845,1192069,0
2013-12-20,50.054,50.054,49.105,49.424,805982,0
2013-12-23,49.424,49.741,49.318,49.424,631991,0
2013-12-24,49.845,49.951,49.211,49.527,374758,0
2013-12-26,49.527,49.635,49.211,49.527,419321,0
2013-12-27,49.527,49.527,49.211,49.527,338699,0
2013-12-30,49.318,49.635,49.318,49.527,514884,0
2013-12-31,49.527,49.527,48.687,49.002,641925,0
2014-01-02,49.002,49.845,48.687,49.211,1468233,0
2014-01-03,49.527,50.16,49.211,49.527,1317997,0
2014-01-06,50.054,50.16,49.318,50.054,749327,0
2014-01-07,49.951,50.373,49.635,49.793,547263,0
2014-01-08,49.845,50.16,49.527,50.054,532862,0
2014-01-09,50.054,50.16,49.002,49.211,602335,0
2014-01-10,49.211,50.373,49.211,49.845,616484,0
2014-01-13,49.845,50.266,49.527,49.527,390226,0
2014-01-14,49.951,50.266,49.635,50.266,421940,0
2014-01-15,50.266,50.792,49.951,50.16,418012,0
2014-01-16,50.691,52.373,50.266,51.424,1067842,0
2014-01-17,51.002,51.318,50.373,50.898,745608,0
2014-01-21,51.532,51.742,50.691,51.214,912916,0
2014-01-22,51.532,52.163,51.214,51.952,1036328,0
2014-01-23,51.636,52.057,50.691,51.848,1094650,0
2014-01-24,51.532,51.742,50.58,50.58,873052,0
2014-01-27,50.792,51.742,50.476,51.424,791261,0
2014-01-28,50.476,52.057,50.476,51.742,1111673,0
2014-01-29,51.532,51.532,50.691,50.792,1274732,0
2014-01-30,51.318,51.318,50.266,50.373,560980,0
2014-01-31,50.265,50.58,49.105,49.317,844631,0
2014-02-03,49.741,49.741,46.367,46.58,1649239,0
2014-02-04,47.739,48.158,46.474,47.739,997663,0
2014-02-05,47.631,47.739,46.58,47,1792947,0
2014-02-06,47.42,48.052,47,48.052,608011,0
2014-02-07,48.476,48.79,47.42,47.739,847725,0
2014-02-10,47.631,48.476,47.527,47.739,750538,0
2014-02-11,47.84,48.37,47.739,48.264,818679,0
2014-02-12,48.476,48.79,48.37,48.476,638755,0
2014-02-13,48.476,48.579,48.052,48.579,594604,0
2014-02-14,48.687,49.527,48.476,49.318,781756,0
2014-02-18,49.527,50.054,49.105,49.424,986958,0
2014-02-19,49.741,50.003,48.79,49.318,806734,0
2014-02-20,49.741,49.951,49.211,49.845,575337,0
2014-02-21,49.527,49.684,48.579,48.832,980074,0
2014-02-24,48.896,49.635,48.37,48.37,1063364,0
2014-02-25,49.635,54.27,49.527,53.532,3521826,0
2014-02-26,53.004,53.532,51.742,52.057,1167521,0
2014-02-27,52.163,52.797,51.848,52.586,1122582,0
2014-02-28,52.689,52.689,51.424,51.424,836072,0
2014-03-03,51.424,51.636,50.792,51.636,1086134,0
2014-03-04,52.163,52.163,51.636,51.742,1118655,0
2014-03-05,51.742,52.117,50.772,51.85,940471,0
2014-03-06,52.173,52.817,51.529,52.387,832045,0
2014-03-07,52.494,53.139,52.387,52.817,787376,0
2014-03-10,53.247,53.247,50.236,51.85,1258076,0
2014-03-11,51.957,53.139,51.171,52.708,858397,0
2014-03-12,52.494,52.599,51.205,51.742,962446,0
2014-03-13,52.279,53.139,52.065,53.139,878903,0
2014-03-14,52.923,54.106,52.923,53.679,937993,0
2014-03-17,53.785,54.323,53.57,54.214,689380,0
2014-03-18,54.323,55.936,54,55.701,1367141,0
2014-03-19,55.936,56.906,55.613,56.26,1841325,0
2014-03-20,56.797,58.518,56.581,57.764,2280788,0
2014-03-21,58.195,58.84,57.657,58.195,1538609,0
2014-03-24,58.412,58.625,57.764,58.412,738890,0
2014-03-25,58.195,58.625,57.227,58.195,1123209,0
2014-03-26,58.195,58.625,57.981,58.301,1076770,0
2014-03-27,58.84,60.131,58.089,59.594,1277131,0
2014-03-28,60.238,61.1,59.703,60.453,1136516,0
2014-03-31,60.992,61.746,60.025,61.315,1276133,0
2014-04-01,61.315,61.424,59.703,60.238,2039080,0
2014-04-02,60.565,61.315,59.594,60.131,1084266,0
2014-04-03,60.238,61.531,59.918,61.207,1119163,0
2014-04-04,61.315,61.315,59.488,59.703,1117303,0
2014-04-07,59.273,60.131,58.84,59.488,931719,0
2014-04-08,59.488,60.238,58.948,59.703,832716,0
2014-04-09,59.809,60.238,59.055,59.055,716338,0
2014-04-10,59.382,60.348,58.518,58.518,1118386,0
2014-04-11,58.412,59.703,58.195,58.412,815544,0
2014-04-14,58.733,60.238,58.625,60.025,774150,0
2014-04-15,60.348,60.883,59.594,60.777,1213590,0
2014-04-16,61.207,63.464,60.883,63.037,1492542,0
2014-04-17,63.144,63.68,62.606,63.361,1061527,0
2014-04-21,63.464,65.617,62.82,63.464,823459,0
2014-04-22,62.497,63.464,61.853,63.253,1087301,0
2014-04-23,63.144,64.544,63.144,63.464,1098315,0
2014-04-24,63.896,64.219,62.174,62.497,2068824,0
2014-04-25,62.606,62.919,61.315,61.746,1049861,0
2014-04-28,62.28,62.931,60.883,61.853,1177875,0
2014-04-29,62.391,63.361,62.174,62.931,2024141,0
2014-04-30,63.144,64.004,62.174,64.004,1014931,0
2014-05-01,63.896,64.004,63.464,63.788,1187748,0
2014-05-02,63.896,64.331,63.68,64.004,999252,0
2014-05-05,63.896,64.544,63.68,64.544,522523,0
2014-05-06,64.544,64.544,64.004,64.111,1097526,0
2014-05-07,62.606,63.68,61.637,63.037,1444281,0
2014-05-08,62.931,64.219,61.962,64.111,1280314,0
2014-05-09,63.788,65.293,63.576,65.187,834801,0
2014-05-12,65.187,65.511,64.435,64.973,808684,0
2014-05-13,65.082,65.404,64.649,64.864,756930,0
2014-05-14,65.082,65.293,64.004,64.756,947237,0
2014-05-15,64.004,64.544,63.464,63.896,871512,0
2014-05-16,64.004,64.219,62.174,63.464,878978,0
2014-05-19,63.253,64.435,62.606,64.004,831380,0
2014-05-20,63.576,63.896,62.931,62.931,582412,0
2014-05-21,63.253,63.361,58.518,60.238,2782326,0
2014-05-22,60.238,61.962,60.238,61.746,1193411,0
2014-05-23,61.637,62.713,61.424,62.497,649152,0
2014-05-27,62.931,63.037,61.853,62.497,757567,0
2014-05-28,62.931,64.004,62.391,64.004,991971,0
2014-05-29,63.788,63.896,62.28,62.497,1178474,0
2014-05-30,62.713,62.931,62.068,62.28,953121,0
2014-06-02,62.497,62.497,61.207,61.531,953947,0
2014-06-03,61.962,62.82,61.637,62.497,978561,0
2014-06-04,62.713,63.464,62.497,63.361,827178,0
2014-06-05,63.467,63.688,62.044,62.592,790888,0
2014-06-06,62.266,62.923,61.826,62.156,849061,0
2014-06-09,62.156,62.266,60.513,60.842,1168531,0
2014-06-10,60.622,62.044,60.185,61.388,760604,0
2014-06-11,61.606,61.718,60.021,60.185,867281,0
2014-06-12,60.185,61.172,59.529,61.06,778854,0
2014-06-13,60.734,61.826,60.404,61.718,658709,0
2014-06-16,61.497,62.374,61.388,62.266,739107,0
2014-06-17,62.266,62.923,61.935,62.374,473934,0
2014-06-18,62.156,62.923,61.935,62.813,566619,0
2014-06-19,62.923,63.14,62.156,63.031,767005,0
2014-06-20,63.25,63.361,62.266,62.923,1097398,0
2014-06-23,62.923,63.031,61.718,62.483,399137,0
2014-06-24,62.374,62.923,62.044,62.044,417265,0
2014-06-25,62.044,62.702,62.044,62.374,595017,0
2014-06-26,62.592,63.031,62.266,62.813,779587,0
2014-06-27,62.813,63.031,62.156,62.702,1107085,0
2014-06-30,62.702,64.016,62.592,63.906,1209386,0
2014-07-01,63.906,64.236,63.25,63.906,571321,0
2014-07-02,63.798,64.236,63.58,64.122,416418,0
2014-07-03,63.906,64.342,63.688,64.016,322202,0
2014-07-07,64.016,64.342,63.798,64.016,486066,0
2014-07-08,63.688,64.236,62.702,63.14,521051,0
2014-07-09,63.031,63.58,61.497,63.361,794086,0
2014-07-10,62.592,63.58,62.266,62.702,640199,0
2014-07-11,62.923,63.414,62.592,63.361,520845,0
2014-07-14,63.25,63.467,62.813,62.923,370705,0
2014-07-15,62.592,63.467,62.374,62.813,581152,0
2014-07-16,62.923,64.561,62.813,64.016,1006521,0
2014-07-17,64.122,64.289,62.702,62.923,893078,0
2014-07-18,63.031,63.906,62.483,63.467,618635,0
2014-07-21,63.467,63.85,62.923,63.14,443743,0
2014-07-22,63.58,64.451,63.14,64.451,422415,0
2014-07-23,63.031,64.122,63.031,63.906,466694,0
2014-07-24,64.122,65,63.467,64.893,672340,0
2014-07-25,65,65.111,64.016,64.236,327985,0
2014-07-28,64.451,65.548,63.906,65,575483,0
2014-07-29,77.804,79.227,71.783,74.299,11338224,0
2014-07-30,72.003,74.631,70.91,72.77,2440160,0
2014-07-31,72.442,72.442,70.583,71.674,1411808,0
2014-08-01,71.129,71.783,70.144,70.91,1047561,0
2014-08-04,70.583,72.112,70.362,71.568,1065359,0
2014-08-05,71.568,75.068,71.24,74.52,3091729,0
2014-08-06,72.221,72.99,69.816,70.035,1795344,0
2014-08-07,70.362,71.021,69.705,70.254,909622,0
2014-08-08,70.144,70.69,68.72,69.485,1023159,0
2014-08-11,69.926,71.346,69.816,70.964,1064794,0
2014-08-12,71.129,71.24,70.362,71.021,558665,0
2014-08-13,70.69,71.24,70.583,71.129,679358,0
2014-08-14,71.24,71.24,70.69,70.799,715496,0
2014-08-15,70.799,71.895,70.69,71.182,919980,0
2014-08-18,71.895,72.331,71.568,71.783,394328,0
2014-08-19,72.112,72.66,71.346,71.895,631562,0
2014-08-20,72.112,72.77,71.895,72.331,579523,0
2014-08-21,72.66,73.756,72.221,72.66,774472,0
2014-08-22,72.442,73.208,71.895,73.1,638976,0
2014-08-25,73.318,73.977,72.99,73.318,484964,0
2014-08-26,73.318,73.977,73.1,73.208,617874,0
2014-08-27,73.538,74.961,73.538,73.756,908017,0
2014-08-28,73.756,74.192,72.77,73.863,544525,0
2014-08-29,73.977,74.41,73.429,74.299,577681,0
2014-09-02,74.299,74.52,73.756,74.299,544267,0
2014-09-03,73.1,73.863,72.77,73.208,950898,0
2014-09-04,73.208,73.429,71.458,72.66,1048446,0
2014-09-05,72.77,73.208,72.331,72.99,571492,0
2014-09-08,73.1,74.738,72.99,74.631,1120845,0
2014-09-09,74.738,74.961,73.538,73.645,696501,0
2014-09-10,74.646,74.646,70.092,70.425,1925981,0
2014-09-11,70.535,71.869,70.535,71.869,1077424,0
2014-09-12,71.978,72.314,70.867,71.09,691726,0
2014-09-15,71.423,71.645,70.535,70.758,315137,0
2014-09-16,70.535,72.09,70.535,71.978,546178,0
2014-09-17,71.757,73.091,71.535,72.424,685448,0
2014-09-18,72.757,73.757,72.314,72.646,509431,0
2014-09-19,72.979,73.645,72.424,73.2,1076509,0
2014-09-22,72.979,74.089,72.646,73.2,774834,0
2014-09-23,73.312,73.982,72.757,73.2,642804,0
2014-09-24,73.2,73.536,72.314,72.424,487783,0
2014-09-25,72.646,73.091,71.423,71.59,508939,0
2014-09-26,71.535,71.869,69.312,70.425,1079276,0
2014-09-29,70.092,72.09,69.757,71.978,821590,0
2014-09-30,72.314,73.2,71.757,72.314,710088,0
2014-10-01,72.09,72.314,70.647,70.979,451867,0
2014-10-02,70.758,71.2,69.312,70.758,905905,0
2014-10-03,70.867,71.645,70.425,71.535,377007,0
2014-10-06,71.423,71.535,70.201,70.535,692519,0
2014-10-07,70.535,70.535,68.425,68.535,1371878,0
2014-10-08,68.649,69.092,67.647,68.979,800462,0
2014-10-09,68.87,69.202,65.091,65.87,1573762,0
2014-10-10,66.313,66.756,65.204,65.536,684838,0
2014-10-13,65.536,66.09,63.758,63.979,573324,0
2014-10-14,64.094,65.425,62.426,65.313,1071049,0
2014-10-15,64.314,66.313,63.87,65.536,909670,0
2014-10-16,64.758,68.092,64.53,67.647,1173082,0
2014-10-17,68.202,68.314,66.982,67.534,578050,0
2014-10-20,67.534,68.314,66.982,68.314,354407,0
2014-10-21,68.314,69.092,67.978,69.092,440913,0
2014-10-22,69.426,70.703,68.979,69.478,622672,0
2014-10-23,69.98,70.201,68.979,69.757,591843,0
2014-10-24,69.757,69.869,69.092,69.757,362699,0
2014-10-27,69.98,70.535,69.092,70.313,432191,0
2014-10-28,70.201,71.312,69.98,71.312,503967,0
2014-10-29,71.423,72.314,70.647,71.535,805865,0
2014-10-30,71.2,71.869,70.647,71.757,485714,0
2014-10-31,72.534,72.757,71.479,72.646,872625,0
2014-11-03,72.534,72.87,71.312,72.09,784898,0
2014-11-04,71.645,71.978,68.87,69.98,1551554,0
2014-11-05,70.758,73.2,69.98,73.091,1377206,0
2014-11-06,72.424,72.534,69.98,70.425,1360531,0
2014-11-07,70.201,71.535,69.869,71.535,479500,0
2014-11-10,71.645,72.202,71.09,72.202,655313,0
2014-11-11,72.09,72.757,71.645,72.202,455247,0
2014-11-12,71.757,75.423,71.757,75.311,860387,0
2014-11-13,75.311,75.536,74.646,74.757,501422,0
2014-11-14,75.311,75.758,74.424,75.644,609391,0
2014-11-17,74.757,75.977,74.531,75.867,480415,0
2014-11-18,76.088,76.754,75.758,76.198,577675,0
2014-11-19,76.422,78.312,76.088,77.753,1050117,0
2014-11-20,76.978,77.977,76.643,77.753,523643,0
2014-11-21,78.422,79.199,77.311,79.199,1123835,0
2014-11-24,79.087,79.422,77.088,77.421,707406,0
2014-11-25,77.753,78.422,76.531,77.977,916666,0
2014-11-26,77.867,78.643,77.532,78.422,568329,0
2014-11-28,78.867,79.422,77.977,78.312,398686,0
2014-12-01,78.2,79.087,76.978,77.2,528728,0
2014-12-02,77.088,78.2,77.088,78.088,618837,0
2014-12-03,77.753,78.422,76.978,77.2,725854,0
2014-12-04,77.2,77.532,75.758,76.697,781121,0
2014-12-05,76.643,77.088,76.088,76.643,433006,0
2014-12-08,76.309,76.531,72.534,72.646,1169532,0
2014-12-09,72.202,73.757,70.535,73.312,1235040,0
2014-12-10,73.312,73.764,71.96,72.749,1153978,0
2014-12-11,72.523,74.778,72.296,73.764,991578,0
2014-12-12,74.328,75.342,69.478,70.604,1563854,0
2014-12-15,70.832,71.283,69.591,71.056,965274,0
2014-12-16,71.283,73.652,71.056,71.731,918394,0
2014-12-17,71.96,74.101,71.676,73.874,1056070,0
2014-12-18,74.101,76.132,74.101,76.02,1172065,0
2014-12-19,76.02,77.259,75.455,75.794,2060610,0
2014-12-22,75.342,77.484,75.342,76.583,694422,0
2014-12-23,77.259,77.371,76.247,76.47,588292,0
2014-12-24,76.695,77.259,75.681,76.247,266687,0
2014-12-26,76.808,77.371,76.247,77.035,271848,0
2014-12-29,76.695,77.484,76.02,76.358,375685,0
2014-12-30,75.908,76.583,74.893,75.117,563859,0
2014-12-31,75.117,77.035,74.893,75.23,575714,0
2015-01-02,75.342,76.132,74.215,74.893,434848,0
2015-01-05,74.663,75.23,72.523,73.312,776875,0
2015-01-06,73.652,73.874,71.731,72.634,829393,0
2015-01-07,72.862,73.652,72.523,73.199,668799,0
2015-01-08,73.312,74.554,72.862,74.44,793164,0
2015-01-09,74.328,74.554,72.972,73.199,487847,0
2015-01-12,74.554,76.247,73.989,76.02,876916,0
2015-01-13,76.47,77.144,75.23,76.247,820927,0
2015-01-14,75.681,76.02,74.44,75.455,559146,0
2015-01-15,76.132,76.695,75.569,75.681,717477,0
2015-01-16,75.908,77.035,75.342,77.035,440888,0
2015-01-20,77.259,77.71,76.47,77.259,495366,0
2015-01-21,76.921,77.596,76.132,76.583,556032,0
2015-01-22,77.144,77.484,75.512,77.259,634933,0
2015-01-23,77.484,78.217,77.035,77.371,475906,0
2015-01-26,77.371,77.934,76.358,77.934,374586,0
2015-01-27,77.035,77.371,76.358,76.358,953847,0
2015-01-28,76.695,77.371,75.117,75.342,951582,0
2015-01-29,75.23,76.02,74.554,75.681,395922,0
2015-01-30,74.893,76.358,74.554,75.794,786747,0
2015-02-02,76.132,80.868,76.02,80.642,1887968,0
2015-02-03,80.533,85.043,80.304,82.786,2045442,0
2015-02-04,82.335,83.35,81.884,82.111,1087794,0
2015-02-05,86.959,88.991,83.912,86.847,3329527,0
2015-02-06,90.343,91.358,83.35,89.442,6327548,0
2015-02-09,89.217,91.358,88.877,91.246,1613828,0
2015-02-10,90.908,94.853,90.116,93.162,2888868,0
2015-02-11,93.162,93.727,92.715,93.501,1261976,0
2015-02-12,93.389,94.853,92.991,94.403,1434500,0
2015-02-13,93.727,94.853,93.727,94.516,793194,0
2015-02-17,94.179,95.416,93.727,94.967,941965,0
2015-02-18,93.727,94.067,91.584,92.258,1271554,0
2015-02-19,91.358,92.598,89.327,92.373,1153166,0
2015-02-20,92.035,94.29,91.246,93.616,1621262,0
2015-02-23,93.389,93.727,91.358,92.035,832196,0
2015-02-24,91.358,92.598,89.892,90.457,1206982,0
2015-02-25,90.793,91.584,88.426,89.665,1068694,0
2015-02-26,89.665,91.02,88.877,90.228,575399,0
2015-02-27,90.004,90.793,89.554,90.004,1053050,0
2015-03-02,89.554,90.457,89.102,89.665,730202,0
2015-03-03,89.665,90.116,89.102,89.665,840329,0
2015-03-04,89.554,89.892,87.298,87.636,789410,0
2015-03-05,87.636,88.991,87.636,88.2,602989,0
2015-03-06,87.072,87.524,84.476,85.381,1201803,0
2015-03-09,85.493,85.832,84.59,85.1,1052862,0
2015-03-10,84.469,84.526,83.155,83.382,1102113,0
2015-03-11,83.382,84.982,82.925,84.182,1058457,0
2015-03-12,84.869,85.442,83.839,84.182,856165,0
2015-03-13,83.611,84.412,83.155,83.27,1517722,0
2015-03-16,83.382,84.182,83.155,84.182,918982,0
2015-03-17,83.497,84.982,83.497,84.526,770825,0
2015-03-18,83.839,86.928,83.724,86.012,939092,0
2015-03-19,86.012,86.472,84.067,84.526,718342,0
2015-03-20,84.641,85.442,84.526,84.526,1311774,0
2015-03-23,84.641,85.784,84.182,84.641,650095,0
2015-03-24,84.641,85.098,84.297,84.526,478166,0
2015-03-25,84.641,85.212,83.382,83.382,579260,0
2015-03-26,83.382,84.412,83.27,83.27,565482,0
2015-03-27,83.155,83.953,82.581,83.724,484618,0
2015-03-30,83.839,84.412,83.155,83.724,391952,0
2015-03-31,83.839,84.754,80.634,80.634,1147388,0
2015-04-01,81.324,83.497,79.151,83.382,1015241,0
2015-04-02,83.382,84.641,83.155,83.724,518225,0
2015-04-06,83.497,84.067,83.038,83.839,634427,0
2015-04-07,84.641,85.212,82.925,82.925,436289,0
2015-04-08,83.953,84.526,82.809,83.038,733152,0
2015-04-09,83.611,85.098,82.809,83.839,1364891,0
2015-04-10,83.27,85.784,83.27,84.982,977385,0
2015-04-13,84.754,84.982,83.839,83.839,400599,0
2015-04-14,83.497,84.297,83.27,83.611,414570,0
2015-04-15,83.724,84.067,82.581,82.925,703331,0
2015-04-16,82.581,82.809,81.324,81.723,578901,0
2015-04-17,80.978,81.439,80.181,80.292,699553,0
2015-04-20,80.634,81.095,80.065,80.522,509015,0
2015-04-21,80.522,81.383,80.292,80.751,286198,0
2015-04-22,80.751,81.324,80.409,81.21,348613,0
2015-04-23,81.324,82.005,80.865,80.865,719294,0
2015-04-24,80.865,81.552,80.181,80.409,392933,0
2015-04-27,80.634,80.634,78.577,78.577,612151,0
2015-04-28,78.577,80.292,76.976,80.292,674547,0
2015-04-29,80.065,80.522,78.806,79.036,469685,0
2015-04-30,78.462,79.036,77.891,78.462,743722,0
2015-05-01,79.036,79.036,77.779,78.462,618909,0
2015-05-04,78.006,78.921,77.891,78.577,471732,0
2015-05-05,77.891,78.577,76.749,77.09,895953,0
2015-05-06,73.546,74.918,67.828,67.94,3456263,0
2015-05-07,68.97,69.086,67.482,68.055,1189158,0
2015-05-08,68.627,69.086,68.282,68.627,717117,0
2015-05-11,68.4,68.627,66.796,66.796,1925954,0
2015-05-12,66.339,66.796,64.966,65.194,1231251,0
2015-05-13,65.653,65.883,62.219,62.452,2743700,0
2015-05-14,62.679,62.909,60.963,61.991,1612529,0
2015-05-15,62.105,64.623,62.105,64.51,1228435,0
2015-05-18,64.623,64.966,63.365,63.594,1197385,0
2015-05-19,63.594,63.824,61.078,61.537,1632979,0
2015-05-20,61.764,62.105,60.848,61.078,1135817,0
2015-05-21,61.422,61.878,60.736,61.078,938260,0
2015-05-22,61.078,61.651,58.791,59.02,1799671,0
2015-05-26,59.545,60.128,57.211,57.443,1721670,0
2015-05-27,60.479,62.581,58.843,61.646,3372367,0
2015-05-28,61.879,62.581,60.363,60.363,1200586,0
2015-05-29,60.479,60.71,58.726,60.128,1883781,0
2015-06-01,60.595,60.595,58.963,59.313,1045652,0
2015-06-02,59.195,60.946,59.078,60.246,2697337,0
2015-06-03,61.179,64.446,61.061,62.814,4947749,0
2015-06-04,62.581,62.581,58.375,58.375,7283094,0
2015-06-05,59.195,59.895,57.91,58.027,19114080,0
2015-06-08,58.963,59.545,58.261,58.726,5449734,0
2015-06-09,58.726,58.963,57.56,57.91,4501056,0
2015-06-10,58.843,58.963,57.678,58.143,2653410,0
2015-06-11,58.493,58.61,57.91,58.493,2201011,0
2015-06-12,58.261,58.726,57.792,57.91,1817711,0
2015-06-15,57.792,57.91,56.74,56.975,2350059,0
2015-06-16,58.027,58.61,57.56,58.027,2394383,0
2015-06-17,58.61,58.726,57.792,58.143,1633359,0
2015-06-18,58.375,58.61,58.143,58.375,1420391,0
2015-06-19,58.143,58.963,58.027,58.726,3493150,0
2015-06-22,58.726,59.078,58.027,58.61,1519548,0
2015-06-23,58.843,59.895,58.668,59.427,1847598,0
2015-06-24,59.545,59.778,58.375,59.195,1706974,0
2015-06-25,59.778,59.778,58.726,59.313,1455883,0
2015-06-26,59.313,59.313,58.493,58.493,1986596,0
2015-06-29,58.261,58.843,57.327,57.56,2412215,0
2015-06-30,58.61,58.61,57.56,57.792,2312778,0
2015-07-01,58.375,58.375,57.327,57.792,1830747,0
2015-07-02,58.143,58.143,56.508,56.625,1580282,0
2015-07-06,56.274,57.792,56.16,57.443,3164631,0
2015-07-07,57.443,57.56,56.043,56.975,2082618,0
2015-07-08,56.625,56.975,56.043,56.395,1395535,0
2015-07-09,56.74,56.975,55.924,56.16,2140834,0
2015-07-10,56.625,57.211,56.395,57.211,1141831,0
2015-07-13,57.56,58.375,57.211,58.143,1392828,0
2015-07-14,58.143,58.375,57.211,57.56,1616853,0
2015-07-15,57.443,57.62,56.625,56.975,1502129,0
2015-07-16,58.261,58.843,57.092,58.726,2223709,0
2015-07-17,58.726,61.995,58.61,60.011,3579973,0
2015-07-20,60.246,60.246,57.91,58.493,2344758,0
2015-07-21,58.493,58.61,56.74,56.74,2081076,0
2015-07-22,56.858,57.211,55.808,55.924,1458728,0
2015-07-23,55.808,56.274,55.458,55.692,874895,0
2015-07-24,55.808,56.043,52.774,53.005,2239288,0
2015-07-27,52.774,54.057,48.921,53.59,2143309,0
2015-07-28,53.355,54.292,51.84,53.824,1723531,0
2015-07-29,53.824,54.758,52.89,54.639,1065725,0
2015-07-30,54.524,54.874,53.707,54.057,877817,0
2015-07-31,53.824,56.043,53.824,55.109,2821031,0
2015-08-03,59.195,60.595,57.678,60.128,4892363,0
2015-08-04,60.83,61.414,59.895,61.298,2913403,0
2015-08-05,61.646,61.763,59.545,59.661,2108484,0
2015-08-06,59.545,60.128,58.375,59.895,1772608,0
2015-08-07,59.427,61.179,59.427,60.363,2257592,0
2015-08-10,60.946,62.814,60.595,62.229,2106668,0
2015-08-11,61.995,62.932,61.879,62.343,1088596,0
2015-08-12,61.646,63.514,60.83,63.281,1950794,0
2015-08-13,63.396,63.749,62.343,62.464,1066486,0
2015-08-14,62.814,64.332,62.698,64.099,1323598,0
2015-08-17,63.629,65.849,63.049,65.498,1548814,0
2015-08-18,65.498,65.498,63.163,63.281,1479831,0
2015-08-19,63.049,63.629,61.646,62.581,1886642,0
2015-08-20,61.763,62.229,60.83,61.414,1849351,0
2015-08-21,60.946,61.531,59.427,60.128,2532339,0
2015-08-24,57.91,59.427,53.355,57.327,1924780,0
2015-08-25,59.078,59.545,57.443,57.443,1740447,0
2015-08-26,58.261,58.726,55.224,56.508,2672436,0
2015-08-27,57.443,58.261,56.274,57.56,2243922,0
2015-08-28,57.211,59.661,56.858,59.313,1469947,0
2015-08-31,58.61,59.661,58.375,59.195,1442874,0
2015-09-01,58.143,59.195,57.443,58.843,1638815,0
2015-09-02,59.778,61.646,59.195,60.83,2054464,0
2015-09-03,61.646,65.149,61.414,64.446,3025262,0
2015-09-04,63.749,64.099,62.464,62.932,1305294,0
2015-09-08,64.099,64.099,62.113,63.514,1528891,0
2015-09-09,64.099,64.914,63.396,63.629,1744395,0
2015-09-10,63.629,65.032,62.932,64.332,2404697,0
2015-09-11,64.273,64.988,60.939,63.321,3164658,0
2015-09-14,63.198,63.321,60.822,62.13,2145475,0
2015-09-15,62.13,63.797,61.772,63.321,1482744,0
2015-09-16,62.486,63.797,61.057,61.652,2248479,0
2015-09-17,61.298,62.369,59.69,61.892,1852853,0
2015-09-18,61.417,61.892,59.273,59.391,2404879,0
2015-09-21,59.629,60.582,58.321,58.797,1542723,0
2015-09-22,57.607,58.441,56.894,57.129,1852773,0
2015-09-23,58.083,58.739,57.726,57.726,1023081,0
2015-09-24,57.248,58.083,56.775,57.488,957346,0
2015-09-25,57.726,60.822,57.726,59.511,2398964,0
2015-09-28,59.391,59.511,56.18,56.297,1890348,0
2015-09-29,56.297,57.37,55.225,55.703,1553377,0
2015-09-30,57.248,57.37,55.942,56.535,1529499,0
2015-10-01,56.894,57.248,55.584,56.18,1385930,0
2015-10-02,55.463,58.321,55.108,58.083,1823225,0
2015-10-05,58.321,61.057,58.321,61.057,1651789,0
2015-10-06,61.057,61.892,60.701,60.939,1327226,0
2015-10-07,61.536,64.033,61.178,64.033,1704510,0
2015-10-08,63.321,64.51,62.724,64.391,1085037,0
2015-10-09,64.51,64.988,61.178,61.652,1406960,0
2015-10-12,61.892,61.95,60.106,60.822,1077718,0
2015-10-13,61.057,62.369,60.701,61.298,978914,0
2015-10-14,61.057,62.249,60.346,60.701,965287,0
2015-10-15,61.057,63.439,60.701,63.321,804419,0
2015-10-16,63.675,63.915,60.582,62.13,1661609,0
2015-10-19,61.652,62.724,61.652,62.486,735634,0
2015-10-20,62.606,64.153,62.13,63.321,960875,0
2015-10-21,63.675,63.915,62.845,62.962,632484,0
2015-10-22,63.557,64.75,63.083,64.51,1013917,0
2015-10-23,64.63,65.105,63.797,64.153,749093,0
2015-10-26,64.153,65.105,63.557,64.033,1408303,0
2015-10-27,63.557,64.273,62.011,62.369,1089406,0
2015-10-28,62.13,63.675,62.011,62.845,1114393,0
2015-10-29,62.486,62.845,61.178,61.298,1417587,0
2015-10-30,61.536,61.772,60.346,61.178,887966,0
2015-11-02,60.822,62.011,59.75,61.417,1932313,0
2015-11-03,59.629,59.988,57.129,57.248,4493456,0
2015-11-04,58.321,58.321,56.654,56.894,2122386,0
2015-11-05,57.248,57.248,54.869,56.059,2178174,0
2015-11-06,56.059,56.416,54.869,55.343,1094044,0
2015-11-09,55.463,57.961,55.225,57.607,1580926,0
2015-11-10,57.129,58.202,56.059,56.416,1323278,0
2015-11-11,56.535,57.248,55.584,55.822,821147,0
2015-11-12,55.822,56.654,55.463,56.059,939796,0
2015-11-13,55.822,56.654,54.987,55.225,909399,0
2015-11-16,55.225,56.654,54.869,56.654,663672,0
2015-11-17,56.535,57.726,55.703,56.894,864248,0
2015-11-18,56.775,57.961,56.775,57.961,721669,0
2015-11-19,58.202,59.034,57.845,59.034,887545,0
2015-11-20,59.391,59.391,58.321,58.558,625259,0
2015-11-23,58.558,60.226,58.321,59.034,966119,0
2015-11-24,58.915,59.629,58.083,58.321,1092750,0
2015-11-25,58.202,58.558,57.845,58.321,414560,0
2015-11-27,58.441,59.511,58.321,59.034,317133,0
2015-11-30,59.511,59.75,58.915,59.391,912004,0
2015-12-01,59.391,60.701,59.273,60.464,922184,0
2015-12-02,60.582,61.298,59.391,59.391,956445,0
2015-12-03,59.75,60.346,58.677,59.629,847810,0
2015-12-04,59.866,60.701,59.629,60.701,839058,0
2015-12-07,60.464,60.582,59.273,60.226,768090,0
2015-12-08,59.866,60.464,58.558,58.915,1179329,0
2015-12-09,58.915,59.75,58.202,58.558,1026074,0
2015-12-10,58.797,59.034,57.845,58.083,1183884,0
2015-12-11,57.291,58.143,55.345,55.589,1565548,0
2015-12-14,55.589,56.318,54.496,54.737,1702467,0
2015-12-15,54.98,56.074,54.009,54.98,1484949,0
2015-12-16,55.589,58.387,55.345,57.655,1582845,0
2015-12-17,57.535,59.482,57.535,58.265,1142298,0
2015-12-18,57.901,58.507,55.345,56.441,3006440,0
2015-12-21,57.047,57.414,55.833,56.441,997337,0
2015-12-22,56.318,56.564,55.222,56.564,1137764,0
2015-12-23,57.047,59.116,56.927,58.995,1392323,0
2015-12-24,59.116,59.602,58.751,59.116,405897,0
2015-12-28,58.751,59.36,58.023,58.995,658538,0
2015-12-29,59.116,59.602,58.143,58.631,663302,0
2015-12-30,58.265,58.631,56.564,56.683,917950,0
2015-12-31,57.291,57.414,56.318,56.805,765854,0
2016-01-04,55.954,57.414,55.589,56.564,753090,0
2016-01-05,56.318,57.655,56.074,57.414,545123,0
2016-01-06,56.683,58.143,56.441,57.901,907462,0
2016-01-07,57.414,58.265,56.927,57.047,951150,0
2016-01-08,57.655,58.023,56.441,56.805,1119110,0
2016-01-11,56.927,57.414,54.373,54.92,1192523,0
2016-01-12,55.468,55.589,53.157,53.277,1340062,0
2016-01-13,53.521,53.885,50.238,50.724,1978467,0
2016-01-14,51.088,53.157,48.169,53.157,1740782,0
2016-01-15,51.332,51.817,49.992,51.578,1960868,0
2016-01-19,52.063,52.548,50.602,50.844,1287884,0
2016-01-20,49.871,50.48,46.345,47.925,2297461,0
2016-01-21,48.778,49.871,47.44,48.655,2395807,0
2016-01-22,49.75,53.038,49.63,53.038,1860304,0
2016-01-25,52.791,53.521,50.967,51.088,1024633,0
2016-01-26,51.088,54.252,50.967,53.767,922863,0
2016-01-27,53.643,54.86,52.913,54.129,1119678,0
2016-01-28,54.617,55.222,53.767,54.86,787112,0
2016-01-29,55.345,55.71,54.737,55.345,829254,0
2016-02-01,56.441,56.441,54.129,55.71,742729,0
2016-02-02,54.86,55.222,52.791,52.913,993550,0
2016-02-03,53.767,56.441,53.277,55.954,1268808,0
2016-02-04,56.195,59.482,56.195,57.17,2131119,0
2016-02-05,57.047,59.116,56.074,56.927,2065226,0
2016-02-08,56.318,56.683,51.21,52.548,1438471,0
2016-02-09,51.698,53.038,49.63,52.548,1723842,0
2016-02-10,53.038,53.157,49.934,50.724,1451633,0
2016-02-11,50.115,51.817,49.507,50.662,1632363,0
2016-02-12,51.088,52.184,49.384,51.578,1576683,0
2016-02-16,52.913,52.913,50.48,51.698,919354,0
2016-02-17,52.548,54.373,52.063,53.767,1092133,0
2016-02-18,54.129,57.17,53.521,55.222,1372548,0
2016-02-19,55.222,55.283,53.157,54.009,885482,0
2016-02-22,55.104,56.564,54.617,54.86,1783439,0
2016-02-23,57.655,61.915,56.441,61.794,4226196,0
2016-02-24,61.186,65.078,60.576,64.468,4779548,0
2016-02-25,65.078,65.441,62.401,64.59,3158058,0
2016-02-26,64.712,66.537,63.13,66.05,1423395,0
2016-02-29,65.685,67.145,65.198,65.685,1713221,0
2016-03-01,66.415,67.145,65.806,66.537,1528692,0
2016-03-02,66.659,69.092,66.05,68.483,1362272,0
2016-03-03,68.483,70.671,68.118,69.214,1501071,0
2016-03-04,69.214,71.157,67.145,67.754,2241314,0
2016-03-07,67.389,71.157,66.537,70.429,1353886,0
2016-03-08,70.064,70.185,67.145,68.726,1592167,0
2016-03-09,66.557,66.681,63.333,64.078,2574611,0
2016-03-10,62.097,66.434,61.599,65.937,2108907,0
2016-03-11,66.434,67.054,65.691,66.681,722536,0
2016-03-14,65.565,66.805,65.069,66.185,962196,0
2016-03-15,65.192,65.691,62.217,63.955,1496174,0
2016-03-16,63.459,66.434,62.529,66.185,1352288,0
2016-03-17,66.31,66.557,65.192,65.565,1626195,0
2016-03-18,65.069,66.434,65.069,65.441,1392940,0
2016-03-21,65.691,66.928,65.069,65.318,676681,0
2016-03-22,65.069,66.185,64.821,65.814,567241,0
2016-03-23,65.441,65.691,64.449,64.573,595188,0
2016-03-24,64.573,65.441,62.839,65.318,763663,0
2016-03-28,65.318,66.31,64.573,65.691,640376,0
2016-03-29,65.814,67.798,65.192,67.798,711631,0
2016-03-30,68.17,70.895,68.17,69.78,1655210,0
2016-03-31,70.15,70.895,69.284,69.284,1787249,0
2016-04-01,68.789,69.284,67.054,67.798,1370508,0
2016-04-04,68.17,68.356,66.805,67.177,1015263,0
2016-04-05,66.928,67.3,64.698,64.821,1104834,0
2016-04-06,64.821,66.681,64.573,66.434,773304,0
2016-04-07,65.814,67.671,65.691,66.185,2765081,0
2016-04-08,66.928,67.054,64.821,65.069,1479382,0
2016-04-11,65.069,65.691,64.203,64.948,1174255,0
2016-04-12,65.318,66.928,64.573,66.185,1056632,0
2016-04-13,66.557,66.557,65.192,66.434,1738678,0
2016-04-14,66.681,67.054,65.937,66.681,707659,0
2016-04-15,66.434,67.177,66.185,67.054,837384,0
2016-04-18,66.805,68.044,66.434,67.671,1136332,0
2016-04-19,67.671,70.4,67.611,70.4,1217046,0
2016-04-20,70.4,71.266,69.532,69.78,2025313,0
2016-04-21,69.78,70.77,68.416,68.789,1171371,0
2016-04-22,68.664,69.78,68.044,69.78,1460636,0
2016-04-25,69.532,69.84,68.293,68.789,623611,0
2016-04-26,69.16,69.654,68.789,69.407,615598,0
2016-04-27,69.654,70.586,68.664,69.78,783468,0
2016-04-28,69.532,70.15,68.416,68.789,863500,0
2016-04-29,68.664,68.914,67.054,68.914,1325967,0
2016-05-02,69.034,69.16,66.681,67.425,3107731,0
2016-05-03,67.671,67.798,62.839,64.698,3788284,0
2016-05-04,64.328,66.681,63.832,66.31,1905794,0
2016-05-05,65.814,65.937,64.078,64.203,1430681,0
2016-05-06,64.449,65.441,63.212,65.318,843838,0
2016-05-09,65.691,65.814,64.449,65.069,868505,0
2016-05-10,65.318,67.425,65.071,67.3,789403,0
2016-05-11,67.3,68.541,66.434,66.805,1113307,0
2016-05-12,66.805,67.177,65.691,66.062,597384,0
2016-05-13,66.185,66.434,65.192,65.192,506363,0
2016-05-16,65.069,65.814,64.698,64.948,652817,0
2016-05-17,64.821,65.814,63.459,63.583,1227526,0
2016-05-18,63.583,64.266,61.476,62.217,1378039,0
2016-05-19,62.097,62.217,60.733,61.476,1192032,0
2016-05-20,61.972,62.217,61.353,62.097,903008,0
2016-05-23,61.849,62.467,60.608,60.608,1213807,0
2016-05-24,61.227,63.459,60.856,63.087,1115489,0
2016-05-25,63.459,64.948,63.212,64.821,756513,0
2016-05-26,64.698,65.441,63.832,63.955,642075,0
2016-05-27,63.955,64.449,63.212,63.832,491950,0
2016-05-31,64.203,64.449,63.708,64.078,708198,0
2016-06-01,63.708,64.449,62.714,62.714,972842,0
2016-06-02,62.962,64.078,62.217,63.955,734435,0
2016-06-03,62.839,64.948,62.839,64.821,741743,0
2016-06-06,64.948,65.691,64.078,64.328,1072421,0
2016-06-07,64.698,65.318,63.955,64.573,1236860,0
2016-06-08,64.821,65.318,64.328,64.449,648202,0
2016-06-09,64.573,64.948,63.333,63.459,755672,0
2016-06-10,63.333,63.583,62.467,63.333,1003856,0
2016-06-13,62.891,63.903,61.626,61.626,1441799,0
2016-06-14,61.626,62.005,60.107,61.12,1207554,0
2016-06-15,62.133,63.018,60.994,61.499,1322119,0
2016-06-16,61.247,64.157,61.247,63.777,1352475,0
2016-06-17,63.777,65.106,63.525,64.664,1275771,0
2016-06-20,65.296,65.801,65.043,65.55,1086079,0
2016-06-21,65.424,65.929,64.409,65.929,786251,0
2016-06-22,65.676,66.056,64.157,64.346,1602217,0
2016-06-23,65.424,65.55,63.714,64.537,939921,0
2016-06-24,62.259,63.903,61.12,61.626,1887411,0
2016-06-27,61.754,62.133,57.829,58.209,1896011,0
2016-06-28,59.474,60.235,59.096,59.981,1243245,0
2016-06-29,61.879,61.879,60.486,61.373,1265362,0
2016-06-30,62.512,62.512,60.742,62.512,1007512,0
2016-07-01,62.512,62.765,61.817,62.765,627242,0
2016-07-05,62.512,63.272,61.499,63.018,1010418,0
2016-07-06,62.512,62.765,60.486,61.879,1613831,0
2016-07-07,61.879,62.512,61.373,62.133,764904,0
2016-07-08,62.639,63.903,62.133,62.891,1024508,0
2016-07-11,62.891,63.525,62.005,62.259,1074251,0
2016-07-12,62.765,65.043,62.512,63.777,1346926,0
2016-07-13,64.157,64.917,63.272,64.03,912211,0
2016-07-14,64.409,64.917,64.03,64.664,855748,0
2016-07-15,64.917,65.424,64.664,65.424,902647,0
2016-07-18,64.537,65.929,63.398,65.801,1468843,0
2016-07-19,65.424,65.55,63.525,63.525,1237541,0
2016-07-20,63.903,64.03,63.018,63.777,787075,0
2016-07-21,63.903,65.171,63.832,64.537,1185660,0
2016-07-22,64.664,65.801,64.283,65.424,894607,0
2016-07-25,65.424,65.801,64.917,64.917,686789,0
2016-07-26,65.171,65.676,64.664,65.171,539473,0
2016-07-27,65.171,65.424,64.157,64.409,983067,0
2016-07-28,64.409,65.043,64.283,64.409,706895,0
2016-07-29,64.537,65.801,64.474,65.801,1013034,0
2016-08-01,65.801,66.056,64.03,64.283,1669366,0
2016-08-02,62.384,62.512,58.969,61.373,5463355,0
2016-08-03,61.373,61.626,60.235,60.994,2034183,0
2016-08-04,61.754,62.765,60.361,62.323,2079371,0
2016-08-05,62.765,63.018,61.373,61.499,1680293,0
2016-08-08,61.754,62.639,61.562,62.384,1068586,0
2016-08-09,62.639,63.018,61.754,62.639,1120038,0
2016-08-10,62.765,62.891,61.499,61.754,1310335,0
2016-08-11,62.133,62.512,60.869,61.373,945574,0
2016-08-12,61.373,61.626,60.994,61.373,898649,0
2016-08-15,61.373,62.005,61.12,62.005,1057078,0
2016-08-16,62.133,62.133,61.247,61.373,983522,0
2016-08-17,61.373,61.626,59.601,59.727,2206105,0
2016-08-18,60.361,60.742,59.601,60.486,1322655,0
2016-08-19,60.742,60.869,58.969,59.35,1297693,0
2016-08-22,59.727,59.727,58.335,58.716,1360176,0
2016-08-23,59.35,59.474,58.463,58.842,973565,0
2016-08-24,58.842,59.474,58.716,59.096,829834,0
2016-08-25,59.096,59.35,58.335,58.463,729391,0
2016-08-26,58.842,59.096,58.209,58.335,1035468,0
2016-08-29,58.716,59.601,58.463,58.969,1032565,0
2016-08-30,58.842,59.601,58.463,58.59,925998,0
2016-08-31,57.957,58.969,57.957,58.209,830234,0
2016-09-01,58.463,58.653,57.198,57.451,1372407,0
2016-09-02,57.829,58.59,56.944,57.703,1233414,0
2016-09-06,58.463,59.537,57.703,59.222,1440199,0
2016-09-07,59.474,60.486,59.284,59.981,1579337,0
2016-09-08,60.107,60.742,59.601,60.361,1179387,0
2016-09-09,60.107,60.742,57.577,57.703,1996611,0
2016-09-12,57.577,58.842,56.944,58.716,1831133,0
2016-09-13,58.78,59.04,56.191,58.002,2361854,0
2016-09-14,58.132,58.458,56.84,56.84,1444223,0
2016-09-15,56.969,57.472,56.06,56.191,1276345,0
2016-09-16,55.673,56.06,53.084,55.415,3823644,0
2016-09-19,55.415,55.802,54.507,55.673,1655332,0
2016-09-20,55.802,56.06,54.507,54.507,1580995,0
2016-09-21,54.507,55.544,52.697,53.343,3026703,0
2016-09-22,54.12,56.515,53.213,56.06,3254919,0
2016-09-23,56.709,56.84,55.415,56.06,1322363,0
2016-09-26,55.673,56.969,55.544,56.449,884216,0
2016-09-27,56.579,56.969,55.802,56.191,1017576,0
2016-09-28,56.32,56.644,55.026,56.191,1124943,0
2016-09-29,55.931,56.84,54.636,54.961,1068206,0
2016-09-30,55.802,55.802,53.73,53.86,1462776,0
2016-10-03,53.86,55.026,53.601,53.601,1267478,0
2016-10-04,53.73,53.86,52.178,53.084,2096299,0
2016-10-05,52.697,53.084,51.919,52.178,2509243,0
2016-10-06,51.79,52.178,50.494,51.661,2025968,0
2016-10-07,51.661,56.449,51.012,54.766,5272215,0
2016-10-10,55.026,55.544,53.601,53.73,1314846,0
2016-10-11,53.084,54.249,53.084,53.73,1293913,0
2016-10-12,53.86,54.249,51.919,52.049,980634,0
2016-10-13,51.79,52.177,51.012,51.79,1021912,0
2016-10-14,51.919,52.307,50.883,50.947,831873,0
2016-10-17,51.272,51.595,50.236,50.494,908140,0
2016-10-18,51.142,52.953,50.883,52.824,1511325,0
2016-10-19,53.343,53.472,52.307,52.953,1074764,0
2016-10-20,53.084,53.277,52.307,52.953,753337,0
2016-10-21,52.566,53.472,52.566,52.697,851539,0
2016-10-24,52.953,53.343,52.436,53.084,444096,0
2016-10-25,53.084,53.601,52.697,53.213,634675,0
2016-10-26,53.213,53.472,52.436,52.953,544043,0
2016-10-27,53.084,55.155,52.049,53.989,1806792,0
2016-10-28,53.86,54.832,52.178,52.178,1103086,0
2016-10-31,52.436,52.953,51.79,52.049,1801272,0
2016-11-01,52.307,52.697,50.494,50.883,1494235,0
2016-11-02,49.2,49.2,43.762,43.891,6633960,0
2016-11-03,44.28,44.409,40.395,40.524,4241537,0
2016-11-04,41.042,41.949,40.137,40.395,3332425,0
2016-11-07,41.431,42.595,40.913,41.562,2210514,0
2016-11-08,42.078,42.854,41.562,41.949,1701131,0
2016-11-09,41.302,41.691,40.524,41.562,1535781,0
2016-11-10,41.82,42.208,40.784,40.913,1587921,0
2016-11-11,40.784,41.82,40.266,41.171,1184821,0
2016-11-14,40.784,41.949,40.653,41.949,1192054,0
2016-11-15,41.949,42.725,41.691,42.725,1045578,0
2016-11-16,42.725,44.927,42.466,44.409,1815665,0
2016-11-17,44.798,45.057,43.502,43.502,1283073,0
2016-11-18,43.891,44.538,43.373,44.28,962179,0
2016-11-21,44.927,45.574,44.667,45.444,1177693,0
2016-11-22,45.834,46.611,45.574,46.482,1028709,0
2016-11-23,45.963,46.869,45.963,46.869,748063,0
2016-11-25,46.999,47.905,46.869,47.776,432086,0
2016-11-28,47.516,48.876,47.516,48.423,1169612,0
2016-11-29,48.423,48.683,47.387,47.516,995484,0
2016-11-30,47.516,48.228,47.129,47.258,1231088,0
2016-12-01,46.999,47.581,45.057,45.315,1613798,0
2016-12-02,45.705,45.963,44.798,45.057,1087460,0
2016-12-05,45.444,46.611,43.373,44.28,2287042,0
2016-12-06,44.798,45.705,44.15,45.705,1253102,0
2016-12-07,45.705,47.776,45.705,46.611,1724202,0
2016-12-08,47.258,48.293,46.999,47.905,1446903,0
2016-12-09,47.776,48.164,46.999,47.516,1534645,0
2016-12-12,47.645,47.905,44.927,45.186,2174985,0
2016-12-13,45.252,47.122,44.719,46.053,1597592,0
2016-12-14,46.053,46.721,45.252,45.92,1090825,0
2016-12-15,45.653,46.721,45.386,46.588,939731,0
2016-12-16,46.721,47.656,45.519,47.522,3076082,0
2016-12-19,47.122,47.922,46.721,47.656,1116932,0
2016-12-20,47.656,47.656,45.786,46.053,1192563,0
2016-12-21,46.32,46.32,43.783,43.917,2278723,0
2016-12-22,44.317,45.653,44.05,44.586,1116969,0
2016-12-23,44.317,45.92,44.317,45.653,936397,0
2016-12-27,45.653,46.187,45.386,45.653,834737,0
2016-12-28,45.653,45.92,44.586,44.719,988051,0
2016-12-29,43.65,45.519,43.65,44.852,1174190,0
2016-12-30,45.119,45.653,44.719,45.119,1528262,0
2017-01-03,45.386,48.055,45.252,47.789,2560358,0
2017-01-04,48.055,48.991,47.789,48.991,1827442,0
2017-01-05,49.258,50.192,48.858,49.791,2817503,0
2017-01-06,50.058,50.993,48.724,50.058,4123724,0
2017-01-09,50.192,50.594,48.322,49.125,2366312,0
2017-01-10,49.258,49.524,48.189,48.456,1369716,0
2017-01-11,48.456,49.391,47.389,48.189,1070665,0
2017-01-12,48.189,48.255,46.721,47.122,1236652,0
2017-01-13,47.122,47.656,46.988,47.389,567231,0
2017-01-17,47.389,47.656,46.855,47.389,708263,0
2017-01-18,47.656,47.922,46.855,47.255,663555,0
2017-01-19,46.988,47.255,45.519,46.453,1377638,0
2017-01-20,46.588,47.122,45.519,46.588,1356387,0
2017-01-23,46.588,47.389,46.053,47.255,769212,0
2017-01-24,47.656,47.789,46.187,46.32,1116407,0
2017-01-25,46.721,46.988,45.386,45.92,1323327,0
2017-01-26,45.653,46.721,45.653,46.721,844279,0
2017-01-27,46.855,47.255,46.32,47.122,760713,0
2017-01-30,46.855,47.122,45.92,46.588,1321546,0
2017-01-31,46.32,46.855,45.92,46.588,1158707,0
2017-02-01,45.92,46.721,44.985,45.519,1638384,0
2017-02-02,45.519,45.653,44.451,44.985,1139209,0
2017-02-03,44.985,45.92,44.985,45.653,1133812,0
2017-02-06,45.92,46.453,43.917,44.451,1909396,0
2017-02-07,44.451,44.719,43.516,43.65,1526754,0
2017-02-08,43.783,44.05,43.384,44.05,1306156,0
2017-02-09,44.184,44.586,43.516,43.783,1600700,0
2017-02-10,43.783,44.317,43.65,44.184,1674579,0
2017-02-13,44.184,44.451,43.516,43.717,1519374,0
2017-02-14,43.783,44.719,43.65,44.586,1052381,0
2017-02-15,44.586,44.719,43.65,44.05,1210437,0
2017-02-16,44.586,45.252,43.516,43.917,1742384,0
2017-02-17,43.917,44.05,43.118,43.917,1934205,0
2017-02-21,44.05,44.451,43.25,44.317,1970205,0
2017-02-22,44.451,45.252,44.184,44.719,1326230,0
2017-02-23,45.119,45.386,44.451,45.252,1268219,0
2017-02-24,45.386,45.653,44.985,44.985,1257707,0
2017-02-27,44.852,45.252,43.783,44.05,2142129,0
2017-02-28,41.115,41.516,38.713,39.112,8826382,0
2017-03-01,39.379,39.379,38.713,38.979,2637067,0
2017-03-02,38.979,39.246,37.11,37.51,3985319,0
2017-03-03,38.044,38.713,37.51,38.311,2119687,0
2017-03-06,38.311,38.713,36.174,36.575,3493988,0
2017-03-07,35.775,36.042,34.306,34.974,5101994,0
2017-03-08,34.974,35.241,33.239,33.239,3090870,0
2017-03-09,33.239,35.107,33.239,34.707,4838148,0
2017-03-10,34.974,35.908,34.84,35.641,3261876,0
2017-03-13,35.712,35.988,33.627,35.155,5595819,0
2017-03-14,35.015,35.015,33.348,33.488,3300550,0
2017-03-15,33.627,33.905,32.097,33.488,4962970,0
2017-03-16,33.488,35.572,33.488,34.878,4034564,0
2017-03-17,35.155,35.294,33.627,34.321,11922994,0
2017-03-20,34.043,34.878,33.21,33.488,2850726,0
2017-03-21,33.488,33.905,32.654,32.794,2636074,0
2017-03-22,29.874,30.986,27.096,29.319,7536605,0
2017-03-23,28.625,28.901,26.818,26.956,5234578,0
2017-03-24,26.818,29.319,26.68,29.041,5532969,0
2017-03-27,28.764,29.041,27.652,28.068,3040693,0
2017-03-28,28.207,28.347,27.234,27.513,3777277,0
2017-03-29,27.791,28.485,27.096,28.068,3672077,0
2017-03-30,28.764,30.292,28.485,29.598,4597041,0
2017-03-31,30.431,30.431,29.458,29.736,4916312,0
2017-04-03,30.152,30.152,28.347,28.485,2527885,0
2017-04-04,28.625,29.736,28.347,29.666,2972756,0
2017-04-05,29.874,30.431,29.041,29.458,4726903,0
2017-04-06,29.458,29.736,28.764,29.041,1998512,0
2017-04-07,29.18,29.598,28.625,28.625,2267391,0
2017-04-10,28.625,29.458,28.625,28.901,1223175,0
2017-04-11,28.901,29.458,28.485,28.485,1980323,0
2017-04-12,28.485,28.901,27.929,28.207,2093732,0
2017-04-13,28.207,28.485,26.818,26.956,2526501,0
2017-04-17,27.374,27.791,27.096,27.374,1433846,0
2017-04-18,27.374,27.652,26.68,26.956,1035324,0
2017-04-19,26.956,27.513,25.567,25.845,3103163,0
2017-04-20,26.123,27.374,25.845,26.68,1949557,0
2017-04-21,26.956,27.234,26.262,26.956,1623254,0
2017-04-24,27.234,27.234,25.983,26.401,2095571,0
2017-04-25,26.262,27.652,26.262,27.234,2154971,0
2017-04-26,27.096,27.374,26.401,26.68,2252460,0
2017-04-27,26.54,27.096,26.401,26.54,1391887,0
2017-04-28,26.54,26.818,25.15,26.123,3163615,0
2017-05-01,26.123,26.262,25.429,25.707,1816537,0
2017-05-02,25.567,26.956,25.289,26.818,4129715,0
2017-05-03,24.178,24.872,22.371,22.371,8329344,0
2017-05-04,22.65,22.927,19.732,19.869,5691590,0
2017-05-05,19.869,20.426,19.453,20.287,2518066,0
2017-05-08,20.426,21.538,20.148,21.26,2789482,0
2017-05-09,20.287,20.842,19.453,19.869,3693925,0
2017-05-10,19.732,19.732,17.924,18.342,5627582,0
2017-05-11,18.342,18.481,16.466,16.675,4251087,0
2017-05-12,17.23,17.23,16.675,16.813,3096879,0
2017-05-15,16.883,18.202,16.536,17.924,3145983,0
2017-05-16,18.202,19.175,17.648,18.758,3473670,0
2017-05-17,18.758,19.175,18.271,18.481,2162787,0
2017-05-18,18.62,18.62,17.924,18.064,1718842,0
2017-05-19,18.064,20.842,17.995,20.148,3649922,0
2017-05-22,20.842,21.399,20.148,20.426,2238176,0
2017-05-23,20.704,20.842,19.315,19.453,2125759,0
2017-05-24,19.732,19.732,18.758,19.036,1924342,0
2017-05-25,19.175,19.315,18.758,18.897,785979,0
2017-05-26,18.758,19.315,18.481,18.481,1114346,0
2017-05-30,18.481,19.175,18.202,18.342,1846187,0
2017-05-31,18.481,18.62,17.785,18.202,7084943,0
2017-06-01,18.202,19.036,17.924,18.064,2973456,0
2017-06-02,18.342,18.62,17.924,18.064,2112590,0
2017-06-05,18.064,18.202,17.508,17.785,1498751,0
2017-06-06,17.648,18.064,17.23,17.648,1832192,0
2017-06-07,17.648,18.064,16.675,16.952,2321818,0
2017-06-08,17.23,17.508,16.675,17.022,1487322,0
2017-06-09,16.952,17.369,16.952,17.091,932155,0
2017-06-12,17.23,18.342,17.091,17.717,2356430,0
2017-06-13,18.075,19.51,17.932,19.223,2681721,0
2017-06-14,19.223,19.51,18.219,18.219,1306563,0
2017-06-15,18.219,19.366,18.219,18.793,1945593,0
2017-06-16,19.223,20.084,18.506,19.94,5003065,0
2017-06-19,19.223,19.653,18.793,18.936,1410861,0
2017-06-20,18.793,19.223,17.071,17.501,2596112,0
2017-06-21,17.645,17.932,15.78,16.067,3422117,0
2017-06-22,16.21,16.641,15.923,16.067,1968047,0
2017-06-23,16.21,17.645,16.21,17.501,10343230,0
2017-06-26,17.645,17.788,16.21,16.282,2085345,0
2017-06-27,16.641,17.215,16.497,16.784,1668225,0
2017-06-28,16.928,17.358,16.641,16.641,1614187,0
2017-06-29,16.641,17.215,16.641,16.999,1299292,0
2017-06-30,17.501,17.501,16.497,16.641,1407545,0
2017-07-03,16.641,16.928,16.354,16.928,757932,0
2017-07-05,16.928,17.071,16.497,16.784,840608,0
2017-07-06,16.497,16.641,15.493,15.78,4621545,0
2017-07-07,15.637,15.78,14.776,15.206,2456417,0
2017-07-10,14.498,15.751,14.011,14.279,6162771,0
2017-07-11,14.039,14.059,12.72,13.274,7220347,0
2017-07-12,13.179,13.346,12.557,12.892,4030583,0
2017-07-13,12.72,13.485,12.557,13.427,4591868,0
2017-07-14,13.427,14.479,13.351,14.125,3966434,0
2017-07-17,14.078,14.355,13.494,13.724,2702487,0
2017-07-18,13.628,13.81,13.255,13.322,2279511,0
2017-07-19,13.303,13.862,13.293,13.666,2614740,0
2017-07-20,13.676,14.575,13.628,14.259,3324560,0
2017-07-21,14.288,14.451,13.886,14.221,2792944,0
2017-07-24,14.202,14.231,13.733,13.925,1856563,0
2017-07-25,13.858,14.671,13.686,14.288,3606937,0
2017-07-26,14.317,14.537,14.001,14.298,1912673,0
2017-07-27,14.393,15.302,14.393,15.063,2395637,0
2017-07-28,14.91,15.244,14.46,14.948,2419250,0
2017-07-31,14.948,15.484,14.432,14.642,2158027,0
2017-08-01,14.671,15.254,14.508,15.197,3180780,0
2017-08-02,15.397,17.415,15.302,16.306,8123981,0
2017-08-03,15.857,16.019,13.523,13.906,6864918,0
2017-08-04,13.934,15.684,13.925,15.173,5885925,0
2017-08-07,15.053,15.321,14.451,15.216,4313808,0
2017-08-08,15.063,15.187,14.498,14.537,3226295,0
2017-08-09,14.345,14.805,13.972,14.422,3335472,0
2017-08-10,14.288,14.714,14.237,14.432,1944266,0
2017-08-11,14.451,14.498,13.961,14.259,2447117,0
2017-08-14,14.269,14.661,13.963,14.604,2017671,0
2017-08-15,14.594,14.766,13.638,13.714,3424083,0
2017-08-16,13.686,13.886,13.351,13.724,2732662,0
2017-08-17,13.619,13.714,13.179,13.207,3104208,0
2017-08-18,13.16,13.246,12.576,12.968,2642402,0
2017-08-21,12.882,12.949,12.098,12.165,3443801,0
2017-08-22,12.165,12.282,11.448,11.515,4291587,0
2017-08-23,11.467,11.993,11.142,11.802,2798998,0
2017-08-24,11.735,12.261,11.735,12.146,1956190,0
2017-08-25,12.117,12.289,11.907,12.222,1415602,0
2017-08-28,12.184,12.815,12.184,12.672,2103840,0
2017-08-29,12.481,13.427,12.481,12.959,3051666,0
2017-08-30,12.959,13.293,12.662,12.815,2039541,0
2017-08-31,12.777,13.131,12.662,12.882,2395306,0
2017-09-01,12.901,13.227,12.796,13.227,1306670,0
2017-09-05,13.198,13.389,13.026,13.169,1580762,0
2017-09-06,13.255,13.552,13.117,13.341,2281561,0
2017-09-07,13.38,13.506,12.724,12.825,2314245,0
2017-09-08,12.844,12.844,12.428,12.586,2526142,0
2017-09-11,12.71,12.882,12.581,12.739,1678164,0
2017-09-12,12.825,13.619,12.71,13.16,3602407,0
2017-09-13,13.16,13.48,12.758,13.15,3328694,0
2017-09-14,13.03,13.15,12.6241,12.92,2355191,0
2017-09-15,13.04,13.28,12.94,13.12,4296467,0
2017-09-18,13.04,13.12,12.4709,12.52,2725972,0
2017-09-19,12.58,12.59,11.85,11.97,3221861,0
2017-09-20,11.86,12.26,11.86,12,1778945,0
2017-09-21,11.93,12.08,11.67,11.69,2415410,0
2017-09-22,11.7,11.84,11.66,11.81,951111,0
2017-09-25,11.82,12.409,11.77,12.28,2041518,0
2017-09-26,12.22,12.38,12.11,12.2,1681770,0
2017-09-27,12.39,12.58,12.01,12.37,1931845,0
2017-09-28,12.31,13,12.15,12.31,4056271,0
2017-09-29,12.24,12.24,11.74,11.79,3544892,0
2017-10-02,11.68,12.18,11.675,12.17,1825617,0
2017-10-03,12.15,12.76,12.11,12.6,2621198,0
2017-10-04,12.48,12.825,12.25,12.26,2823573,0
2017-10-05,12.25,12.63,12.11,12.16,1991749,0
2017-10-06,12.05,12.27,11.8752,12.22,1729771,0
2017-10-09,12.2,12.79,12.2,12.53,1743122,0
2017-10-10,12.53,12.75,12.33,12.38,1468597,0
2017-10-11,12.32,12.4059,12.0403,12.2,1240802,0
2017-10-12,12.03,12.29,11.75,12.1,1987120,0
2017-10-13,12.03,12.1,11.84,11.89,1731455,0
2017-10-16,11.9,11.95,11.66,11.7,2926058,0
2017-10-17,11.67,11.8,11.45,11.46,1907030,0
2017-10-18,11.46,11.57,11.25,11.46,1681256,0
2017-10-19,11.47,11.75,11.16,11.48,2528456,0
2017-10-20,11.5,11.69,11.35,11.57,1126889,0
2017-10-23,11.48,11.686,11.43,11.51,1292444,0
2017-10-24,11.49,11.65,11.28,11.31,1454114,0
2017-10-25,11.29,11.61,11.2,11.39,2640705,0
2017-10-26,11.42,11.675,11.21,11.48,2135134,0
2017-10-27,11.49,11.89,11.4101,11.74,3936348,0
2017-10-30,11.64,11.93,11.49,11.88,2402659,0
2017-10-31,11.92,12.19,11.6208,12.11,3878652,0
2017-11-01,12.06,12.06,8.825,8.86,20818519,0
2017-11-02,8.98,9.25,8.83,9.18,6264725,0
2017-11-03,9.09,9.21,7.36,7.41,9993741,0
2017-11-06,7.43,8.11,7.4,8.07,6217219,0
2017-11-07,8.07,8.3,7.97,8.12,2948592,0
2017-11-08,8.07,8.2,7.86,7.96,1614170,0
2017-11-09,7.69,8.25,7.66,7.96,3474560,0
2017-11-10,7.39,7.55,6.7215,6.77,8011561,0
