Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,37.733,38,37.733,38,144672,0
2005-02-28,38.17,38.445,38.069,38.17,317248,0
2005-03-01,38.366,38.528,38.34,38.528,272461,0
2005-03-02,38.418,39.049,38.418,38.811,331902,0
2005-03-03,38.828,39.434,38.792,39.415,473173,0
2005-03-04,39.493,40.106,39.331,39.987,630978,0
2005-03-07,39.995,40.082,39.842,39.978,375047,0
2005-03-08,39.937,39.937,39.524,39.678,386537,0
2005-03-09,39.605,39.622,39.175,39.272,333775,0
2005-03-10,39.381,39.632,39.297,39.632,501896,0
2005-03-11,39.639,39.713,39.46,39.605,381492,0
2005-03-14,39.551,40.073,39.551,40.073,271527,0
2005-03-15,40.004,40.013,39.605,39.678,288756,0
2005-03-16,39.678,39.678,38.828,38.982,328033,0
2005-03-17,38.99,38.99,38.579,38.775,218883,0
2005-03-18,38.708,38.775,38.22,38.34,335889,0
2005-03-21,38.282,38.282,37.896,38.204,256634,0
2005-03-22,38.085,38.195,37.733,37.78,269297,0
2005-03-23,37.78,38.146,37.667,37.896,194265,0
2005-03-24,37.975,38.12,37.675,38.008,241977,0
2005-03-28,38.085,38.716,38.05,38.469,213608,0
2005-03-29,38.469,38.828,38.445,38.648,220994,0
2005-03-30,38.657,38.913,38.598,38.69,241863,0
2005-03-31,38.681,39.1,38.409,39.058,234595,0
2005-04-01,39.202,39.21,38.555,38.579,211265,0
2005-04-04,38.589,38.759,38.356,38.716,179142,0
2005-04-05,38.716,38.963,38.63,38.87,123920,0
2005-04-06,39.065,39.065,38.589,38.657,174334,0
2005-04-07,38.664,38.963,38.571,38.801,186407,0
2005-04-08,38.801,38.801,38.46,38.571,269884,0
2005-04-11,38.571,38.607,38.401,38.46,140803,0
2005-04-12,38.46,38.999,38.299,38.877,173160,0
2005-04-13,38.784,38.904,38.734,38.828,175270,0
2005-04-14,38.828,39.005,38.828,38.921,128607,0
2005-04-15,38.921,38.946,38.751,38.835,269533,0
2005-04-18,38.828,39.058,38.792,38.99,346906,0
2005-04-19,38.828,39.022,38.775,38.946,352185,0
2005-04-20,38.843,38.982,38.571,38.589,292276,0
2005-04-21,38.598,38.598,38.248,38.383,279964,0
2005-04-22,38.34,38.454,37.707,37.896,353003,0
2005-04-25,37.905,38.725,37.905,38.681,251941,0
2005-04-26,38.598,38.766,38.356,38.546,157684,0
2005-04-27,38.546,38.63,38.136,38.418,285125,0
2005-04-28,38.34,38.34,38.032,38.11,254052,0
2005-04-29,38.265,38.607,38.129,38.528,193093,0
2005-05-02,38.436,38.563,38.392,38.501,225918,0
2005-05-03,38.501,38.509,38.186,38.347,190511,0
2005-05-04,38.347,38.427,38.265,38.331,215251,0
2005-05-05,38.292,38.409,38.041,38.282,129197,0
2005-05-06,38.22,38.347,38.05,38.204,98127,0
2005-05-09,38.204,38.509,38.186,38.493,253589,0
2005-05-10,38.356,38.775,38.331,38.741,166009,0
2005-05-11,38.862,39.202,38.759,39.117,254877,0
2005-05-12,39.109,39.254,38.751,38.913,304936,0
2005-05-13,38.946,39.161,38.734,39.058,160149,0
2005-05-16,39.022,39.451,38.99,39.346,311856,0
2005-05-17,39.346,39.434,39.1,39.424,249600,0
2005-05-18,39.434,39.639,39.346,39.5,169174,0
2005-05-19,39.542,39.542,39.323,39.397,166359,0
2005-05-20,39.371,39.434,39.193,39.218,148658,0
2005-05-23,39.263,39.443,39.185,39.346,165658,0
2005-05-24,39.371,39.371,39.134,39.175,118177,0
2005-05-25,39.058,39.1,38.751,38.921,166243,0
2005-05-26,38.999,39.039,38.784,38.904,138341,0
2005-05-27,38.784,39.022,38.759,38.954,111496,0
2005-05-31,38.904,38.946,38.681,38.681,130251,0
2005-06-01,38.759,39.331,38.759,39.202,266950,0
2005-06-02,39.175,39.236,39.022,39.074,196023,0
2005-06-03,39.175,39.28,39.058,39.236,102352,0
2005-06-06,39.236,39.28,38.895,38.913,230259,0
2005-06-07,39.022,39.297,38.938,39.022,157804,0
2005-06-08,38.904,38.973,38.477,38.546,172807,0
2005-06-09,38.555,38.913,38.436,38.82,148422,0
2005-06-10,38.895,39.117,38.828,38.928,125560,0
2005-06-13,38.928,39.109,38.775,38.982,207744,0
2005-06-14,38.913,39.21,38.887,39.134,217005,0
2005-06-15,39.297,39.632,39.117,39.477,269999,0
2005-06-16,39.168,39.338,38.828,39.084,401775,0
2005-06-17,38.982,38.99,37.599,37.733,983159,0
2005-06-20,37.733,37.762,37.138,37.554,507525,0
2005-06-21,37.519,37.554,37.35,37.473,241396,0
2005-06-22,37.504,37.618,37.385,37.48,399430,0
2005-06-23,37.447,37.546,37.421,37.473,405290,0
2005-06-24,37.473,37.473,37.033,37.033,275977,0
2005-06-27,37.154,37.154,36.795,36.804,437884,0
2005-06-28,36.926,37.011,36.591,36.652,337296,0
2005-06-29,36.679,36.696,36.533,36.633,303883,0
2005-06-30,36.633,36.841,36.446,36.446,337296,0
2005-07-01,36.573,36.705,36.455,36.633,417604,0
2005-07-05,36.499,36.573,36.412,36.533,282896,0
2005-07-06,36.491,36.499,35.875,36.107,576227,0
2005-07-07,36.029,36.209,35.875,35.996,355465,0
2005-07-08,36.029,36.251,35.996,36.021,587129,0
2005-07-11,36.055,36.148,35.782,36.029,398960,0
2005-07-12,35.977,36.209,35.977,36.112,242800,0
2005-07-13,36.112,36.121,35.671,35.96,215481,0
2005-07-14,36.158,36.371,36.107,36.26,394388,0
2005-07-15,36.218,36.396,36.073,36.346,262262,0
2005-07-18,36.336,36.507,36.139,36.42,256869,0
2005-07-19,36.464,36.705,36.42,36.679,229906,0
2005-07-20,36.55,36.66,36.225,36.381,148658,0
2005-07-21,36.396,36.573,36.225,36.464,247020,0
2005-07-22,36.446,36.652,36.381,36.652,151825,0
2005-07-25,36.633,36.633,36.004,36.275,145960,0
2005-07-26,36.429,36.728,36.26,36.507,223690,0
2005-07-27,36.626,36.804,36.234,36.804,290049,0
2005-07-28,36.874,37.241,36.705,37.232,247256,0
2005-07-29,37.223,37.316,36.881,36.942,227209,0
2005-08-01,36.976,37.07,36.2,36.446,261561,0
2005-08-02,36.483,36.908,36.321,36.908,207979,0
2005-08-03,36.831,37.278,36.831,37.18,211265,0
2005-08-04,37.061,37.429,36.849,37.333,367189,0
2005-08-05,37.259,37.301,36.866,36.958,278324,0
2005-08-08,36.881,37.061,36.72,36.908,149125,0
2005-08-09,37.02,37.02,36.609,36.881,239634,0
2005-08-10,36.849,37.02,36.507,36.696,162140,0
2005-08-11,36.696,36.78,36.225,36.78,271056,0
2005-08-12,36.567,36.567,36.184,36.558,197310,0
2005-08-15,36.696,36.926,36.573,36.926,178788,0
2005-08-16,36.866,36.866,36.364,36.396,173865,0
2005-08-17,36.302,36.626,36.267,36.533,130369,0
2005-08-18,36.42,37.214,36.346,37.214,295205,0
2005-08-19,37.301,37.48,37.123,37.293,214432,0
2005-08-22,36.302,36.312,34.664,35.729,1773344,0
2005-08-23,35.729,36.09,35.169,35.484,736493,0
2005-08-24,35.492,35.952,35.492,35.723,336706,0
2005-08-25,35.875,36.849,35.875,36.6,394857,0
2005-08-26,36.609,36.66,36.473,36.491,273519,0
2005-08-29,36.312,36.78,36.283,36.712,180430,0
2005-08-30,36.525,36.858,36.42,36.858,289811,0
2005-08-31,36.858,37.061,36.72,37.052,292513,0
2005-09-01,37.052,37.325,36.874,37.232,220054,0
2005-09-02,37.268,37.421,36.899,37.301,118529,0
2005-09-06,37.35,37.421,37.123,37.287,176915,0
2005-09-07,37.204,37.204,36.763,37.07,174919,0
2005-09-08,37.07,37.07,36.822,36.934,160149,0
2005-09-09,36.881,37.473,36.881,37.293,173277,0
2005-09-12,37.278,37.456,37.278,37.35,144556,0
2005-09-13,37.35,37.447,36.993,37.259,168588,0
2005-09-14,37.259,37.301,36.67,36.78,183945,0
2005-09-15,36.831,37.519,36.804,37.35,189694,0
2005-09-16,37.357,37.716,37.357,37.466,303648,0
2005-09-19,37.34,37.357,37.204,37.259,177380,0
2005-09-20,37.268,37.466,37.162,37.162,326624,0
2005-09-21,37.089,37.154,36.712,36.866,199422,0
2005-09-22,36.804,36.841,36.242,36.387,208098,0
2005-09-23,36.267,36.804,36.184,36.581,108211,0
2005-09-26,36.737,37.129,36.66,36.849,166716,0
2005-09-27,37.033,37.042,36.712,36.822,221581,0
2005-09-28,36.746,37.195,36.705,37.07,125798,0
2005-09-29,37.079,37.582,36.926,37.582,172338,0
2005-09-30,37.582,37.691,37.385,37.691,146076,0
2005-10-03,37.691,37.991,37.683,37.852,196493,0
2005-10-04,37.975,38.366,37.942,38.204,212788,0
2005-10-05,38.085,38.095,36.976,36.993,256515,0
2005-10-06,36.993,37.033,36.26,36.525,331314,0
2005-10-07,36.543,36.609,36.166,36.234,206454,0
2005-10-10,36.275,36.42,36.158,36.381,193555,0
2005-10-11,36.533,36.787,36.225,36.642,271289,0
2005-10-12,36.591,36.591,36.055,36.26,182306,0
2005-10-13,36.26,36.283,36.063,36.13,126500,0
2005-10-14,36.13,36.26,35.723,35.8,270470,0
2005-10-17,35.723,35.911,35.714,35.911,202588,0
2005-10-18,35.911,35.952,35.646,35.8,603191,0
2005-10-19,35.8,35.927,35.569,35.858,197429,0
2005-10-20,35.738,35.875,35.407,35.484,332602,0
2005-10-21,35.492,35.525,35.295,35.5,163195,0
2005-10-24,35.457,35.551,35.432,35.525,269179,0
2005-10-25,35.542,35.756,35.254,35.688,251941,0
2005-10-26,35.611,35.834,35.245,35.441,183945,0
2005-10-27,35.287,35.313,34.603,34.631,227089,0
2005-10-28,34.75,35.417,34.75,35.417,246319,0
2005-10-31,35.417,35.697,35.407,35.492,260853,0
2005-11-01,35.417,35.663,35.228,35.484,347376,0
2005-11-02,35.295,35.638,35.219,35.466,153818,0
2005-11-03,35.492,35.601,35.39,35.476,159679,0
2005-11-04,35.338,35.723,35.338,35.646,249367,0
2005-11-07,35.911,36.26,35.424,35.476,220174,0
2005-11-08,35.476,35.476,35.178,35.38,152529,0
2005-11-09,35.192,35.875,35.132,35.729,187229,0
2005-11-10,35.738,35.893,35.466,35.586,226151,0
2005-11-11,35.551,35.714,35.432,35.484,94848,0
2005-11-14,35.476,35.594,35.159,35.304,247725,0
2005-11-15,35.304,35.646,35.304,35.561,241396,0
2005-11-16,35.561,35.671,35.219,35.287,373288,0
2005-11-17,34.75,36.371,34.221,35.525,1052913,0
2005-11-18,35.484,35.508,35.075,35.159,365782,0
2005-11-21,35.159,35.159,34.872,34.997,251590,0
2005-11-22,34.961,35.178,34.944,35.016,260032,0
2005-11-23,35.016,35.338,34.725,35.178,452656,0
2005-11-25,35.254,35.542,35.132,35.39,109035,0
2005-11-28,35.39,35.399,34.835,34.953,302825,0
2005-11-29,34.988,35.525,34.988,35.21,210442,0
2005-11-30,35.21,35.534,35.099,35.219,251941,0
2005-12-01,35.295,35.764,35.185,35.476,279495,0
2005-12-02,35.484,35.484,35.219,35.331,136817,0
2005-12-05,35.338,35.338,34.631,34.853,315253,0
2005-12-06,34.905,35.287,34.774,34.853,228732,0
2005-12-07,34.782,35.178,34.766,35.024,379498,0
2005-12-08,35.057,35.304,34.928,35.033,203526,0
2005-12-09,34.988,35.192,34.953,35.041,133298,0
2005-12-12,35.057,35.245,34.969,35.016,258512,0
2005-12-13,35.033,35.254,34.862,35.124,175739,0
2005-12-14,35.178,35.261,34.375,34.622,492753,0
2005-12-15,34.699,34.699,34.399,34.469,217358,0
2005-12-16,34.469,34.862,34.366,34.366,470594,0
2005-12-19,34.009,34.415,33.889,34.118,324747,0
2005-12-20,34.093,34.366,33.922,34.162,225216,0
2005-12-21,34.17,34.359,34.009,34.179,330845,0
2005-12-22,34.255,34.741,34.205,34.27,226858,0
2005-12-23,34.375,34.578,34.316,34.385,91215,0
2005-12-27,34.385,34.782,34.385,34.399,221817,0
2005-12-28,34.408,34.75,34.399,34.612,166716,0
2005-12-29,34.594,35.169,34.366,34.441,213138,0
2005-12-30,34.228,34.359,34.143,34.17,265195,0
2006-01-03,34.333,35.254,34.333,35.237,590062,0
2006-01-04,35.178,35.5,35.132,35.345,317130,0
2006-01-05,35.295,35.893,35.219,35.884,454651,0
2006-01-06,35.911,35.952,35.38,35.569,153346,0
2006-01-09,35.508,35.8,35.304,35.723,554303,0
2006-01-10,35.601,35.601,35.178,35.304,212554,0
2006-01-11,35.304,35.569,35.269,35.313,214897,0
2006-01-12,35.132,35.372,35.132,35.254,159912,0
2006-01-13,35.254,35.313,34.979,35.016,154640,0
2006-01-17,34.928,35.108,34.862,34.935,171398,0
2006-01-18,34.872,35.024,34.826,34.935,141741,0
2006-01-19,34.835,34.979,34.8,34.961,201417,0
2006-01-20,34.872,35.024,34.441,34.441,233656,0
2006-01-23,34.423,34.699,34.264,34.408,177618,0
2006-01-24,34.392,34.399,34.093,34.162,257339,0
2006-01-25,34.128,34.162,33.743,34.017,267068,0
2006-01-26,33.931,34.228,33.931,34.051,181837,0
2006-01-27,33.973,34.017,33.776,33.964,195084,0
2006-01-30,33.896,34.051,33.83,33.922,170581,0
2006-01-31,33.803,33.922,33.65,33.776,435657,0
2006-02-01,33.758,34.179,33.751,34.093,157098,0
2006-02-02,34.034,34.366,33.991,34.041,157217,0
2006-02-03,33.955,34.205,33.727,33.776,336243,0
2006-02-06,33.684,33.922,33.571,33.623,229552,0
2006-02-07,33.563,33.856,33.48,33.513,275395,0
2006-02-08,33.623,33.694,33.051,33.206,278677,0
2006-02-09,33.01,33.01,32.472,32.508,664976,0
2006-02-10,32.42,32.651,32.346,32.426,249836,0
2006-02-13,32.435,32.688,32.274,32.301,525462,0
2006-02-14,32.38,32.924,32.31,32.889,300241,0
2006-02-15,32.882,33.095,32.805,32.994,270703,0
2006-02-16,33.036,33.147,32.882,32.95,327329,0
2006-02-17,31.45,31.45,28.848,29.7,3717736,0
2006-02-21,29.744,30.066,29.222,29.332,1020439,0
2006-02-22,29.316,30.45,29.274,30.187,1455276,0
2006-02-23,30.28,30.458,30.211,30.323,600024,0
2006-02-24,30.288,30.717,30.288,30.717,796162,0
2006-02-27,30.75,31.329,30.75,31.056,663219,0
2006-02-28,30.972,31.039,30.52,30.69,557702,0
2006-03-01,30.75,31.493,30.699,31.236,621244,0
2006-03-02,31.075,31.372,31.065,31.279,508815,0
2006-03-03,31.1,31.306,31.021,31.117,322406,0
2006-03-06,31.075,31.314,30.79,31.261,452306,0
2006-03-07,31.261,31.694,31.251,31.603,433663,0
2006-03-08,31.506,31.506,31.117,31.322,372703,0
2006-03-09,31.306,31.414,30.979,31.261,269763,0
2006-03-10,31.298,31.329,31.083,31.251,325569,0
2006-03-13,31.175,31.314,30.979,31.175,303648,0
2006-03-14,31.1,31.279,30.945,31.159,226388,0
2006-03-15,30.717,31.182,30.717,31.065,291571,0
2006-03-16,30.979,31.218,30.809,31.065,293214,0
2006-03-17,30.827,31.09,30.79,31.083,362853,0
2006-03-20,31.065,31.065,30.945,30.987,384074,0
2006-03-21,30.904,31.1,30.851,30.954,353943,0
2006-03-22,31.021,31.1,30.945,31.047,525226,0
2006-03-23,30.851,31.065,30.75,30.972,281723,0
2006-03-24,30.869,31.065,30.8,31.013,184179,0
2006-03-27,30.877,31.021,30.611,30.774,182774,0
2006-03-28,30.75,30.843,30.586,30.708,353943,0
2006-03-29,30.629,31.056,30.629,30.886,183715,0
2006-03-30,30.827,30.997,30.733,30.954,186879,0
2006-03-31,30.757,30.894,30.602,30.827,220758,0
2006-04-03,30.629,31.243,30.58,31.083,274102,0
2006-04-04,31.047,31.056,30.817,30.886,226737,0
2006-04-05,30.75,30.954,30.717,30.921,213728,0
2006-04-06,30.904,30.904,30.237,30.458,227089,0
2006-04-07,30.52,30.563,30.094,30.127,230259,0
2006-04-10,30.556,30.827,30.366,30.708,310447,0
2006-04-11,30.86,30.904,30.332,30.528,280549,0
2006-04-12,30.528,30.556,30.211,30.262,220526,0
2006-04-13,30.28,30.611,30.28,30.441,169058,0
2006-04-17,30.45,30.476,30.228,30.332,156862,0
2006-04-18,30.332,30.537,30.332,30.468,360389,0
2006-04-19,30.441,30.629,30.416,30.52,306578,0
2006-04-20,30.4,30.511,30.315,30.432,291336,0
2006-04-21,30.45,30.592,30.432,30.556,350187,0
2006-04-24,30.409,30.485,30.35,30.424,280200,0
2006-04-25,30.424,30.629,30.366,30.537,303648,0
2006-04-26,30.537,30.708,30.537,30.629,247841,0
2006-04-27,30.441,30.673,30.383,30.546,229316,0
2006-04-28,30.366,30.485,30.288,30.485,290749,0
2006-05-01,30.374,31.047,30.366,30.699,248078,0
2006-05-02,30.646,31.065,30.563,30.972,214193,0
2006-05-03,31.021,31.021,30.836,30.945,329674,0
2006-05-04,30.938,31.441,30.929,31.261,248662,0
2006-05-05,31.329,31.739,31.329,31.678,204232,0
2006-05-08,31.678,32.021,31.678,31.961,297083,0
2006-05-09,31.858,32.071,31.731,31.781,198716,0
2006-05-10,31.678,31.816,31.541,31.594,270236,0
2006-05-11,31.432,31.432,31.251,31.329,188285,0
2006-05-12,31.218,31.387,31.142,31.236,380320,0
2006-05-15,31.175,31.63,31.175,31.576,259917,0
2006-05-16,31.46,31.995,31.432,31.874,204464,0
2006-05-17,31.694,31.791,31.406,31.493,283950,0
2006-05-18,31.46,31.576,31.322,31.414,254052,0
2006-05-19,31.584,31.703,31.387,31.694,308923,0
2006-05-22,31.622,31.918,31.523,31.757,223926,0
2006-05-23,31.832,31.832,31.46,31.46,240219,0
2006-05-24,31.46,31.918,31.353,31.832,195787,0
2006-05-25,31.841,31.927,31.478,31.576,237522,0
2006-05-26,31.721,31.849,31.603,31.798,99183,0
2006-05-30,31.523,31.841,31.523,31.594,159209,0
2006-05-31,31.584,32.226,31.56,32.192,299191,0
2006-06-01,32.165,32.364,32.097,32.364,255575,0
2006-06-02,32.453,32.565,32.071,32.31,343271,0
2006-06-05,32.242,32.328,31.866,31.995,315022,0
2006-06-06,31.773,32.03,31.569,31.712,262146,0
2006-06-07,31.739,32.209,31.731,31.977,323812,0
2006-06-08,31.918,31.995,31.485,31.798,356994,0
2006-06-09,31.841,32.157,31.694,31.791,207160,0
2006-06-12,31.874,32.226,31.469,31.523,296611,0
2006-06-13,31.45,31.721,31.029,31.175,300132,0
2006-06-14,31.191,31.372,30.972,31.159,202236,0
2006-06-15,31.236,31.322,30.997,31.117,350426,0
2006-06-16,31.209,31.832,31.142,31.646,274454,0
2006-06-19,31.612,31.961,31.346,31.379,286177,0
2006-06-20,32.805,34.512,32.805,33.623,1695617,0
2006-06-21,33.718,34.774,33.718,34.423,1059130,0
2006-06-22,34.35,34.774,34.279,34.432,476456,0
2006-06-23,34.359,34.359,33.991,34.359,589240,0
2006-06-26,34.415,34.835,34.415,34.734,512330,0
2006-06-27,34.674,35.492,34.674,35.132,865099,0
2006-06-28,35.178,35.178,34.674,34.8,359452,0
2006-06-29,34.921,35.132,34.657,35.132,358280,0
2006-06-30,35.132,35.178,34.385,34.709,577751,0
2006-07-03,34.905,34.944,34.734,34.782,194146,0
2006-07-05,35.407,36.09,35.202,35.867,744228,0
2006-07-06,35.867,35.952,35.295,35.417,419475,0
2006-07-07,35.245,35.663,35.228,35.638,440579,0
2006-07-10,35.654,36.081,35.594,35.841,237997,0
2006-07-11,35.764,36.166,35.63,36.107,228497,0
2006-07-12,36.139,36.455,36.09,36.302,405995,0
2006-07-13,36.121,36.499,35.884,36.455,500606,0
2006-07-14,36.381,36.499,35.646,35.944,358747,0
2006-07-17,35.875,36.121,35.678,35.729,299426,0
2006-07-18,35.808,36.275,35.791,35.911,430969,0
2006-07-19,36.029,36.573,36.012,36.55,378798,0
2006-07-20,36.42,36.696,36.321,36.355,229671,0
2006-07-21,36.355,36.355,35.38,35.424,371058,0
2006-07-24,35.228,35.729,35.057,35.729,285241,0
2006-07-25,35.756,36.166,35.417,35.688,227442,0
2006-07-26,35.678,35.729,35.254,35.432,269884,0
2006-07-27,35.364,35.525,35.007,35.15,297198,0
2006-07-28,35.295,35.38,34.953,35.192,239986,0
2006-07-31,35.075,35.075,34.657,34.657,224158,0
2006-08-01,34.664,34.8,34.441,34.469,268240,0
2006-08-02,34.554,34.699,34.279,34.333,343508,0
2006-08-03,34.325,34.399,34.17,34.316,209739,0
2006-08-04,34.478,34.594,33.955,34.35,194499,0
2006-08-07,34.264,34.264,33.614,33.758,293214,0
2006-08-08,33.743,34.066,33.392,33.727,477040,0
2006-08-09,33.83,33.931,33.563,33.563,181484,0
2006-08-10,33.495,33.903,33.392,33.83,212319,0
2006-08-11,33.82,33.931,33.71,33.903,130602,0
2006-08-14,33.758,34.009,33.743,33.856,194965,0
2006-08-15,34.051,34.238,33.847,34.238,195436,0
2006-08-16,34.399,34.683,34.279,34.631,269999,0
2006-08-17,34.647,34.905,34.325,34.835,305407,0
2006-08-18,33.71,35.237,33.642,35.108,539296,0
2006-08-21,35.132,35.38,34.872,35.364,373405,0
2006-08-22,35.254,35.816,35.049,35.816,452540,0
2006-08-23,35.875,37.123,35.875,37.042,822543,0
2006-08-24,37.129,37.278,36.814,36.908,454180,0
2006-08-25,36.804,37.097,36.573,37.079,399080,0
2006-08-28,37.002,37.385,36.881,37.25,575756,0
2006-08-29,37.385,37.65,37.34,37.618,424048,0
2006-08-30,37.528,37.65,37.402,37.599,194032,0
2006-08-31,37.582,37.762,37.512,37.762,392396,0
2006-09-01,37.896,38.05,37.743,38.024,176444,0
2006-09-05,38.05,38.06,37.905,37.991,299426,0
2006-09-06,37.914,37.933,37.599,37.675,280787,0
2006-09-07,37.582,37.658,37.412,37.488,243035,0
2006-09-08,37.582,37.716,37.357,37.675,144084,0
2006-09-11,37.675,37.683,37.325,37.466,152056,0
2006-09-12,37.466,37.733,37.214,37.716,349371,0
2006-09-13,37.658,37.812,37.488,37.805,150063,0
2006-09-14,37.805,37.837,37.599,37.716,179962,0
2006-09-15,37.771,37.852,37.466,37.599,300951,0
2006-09-18,36.881,36.958,36.429,36.841,899801,0
2006-09-19,36.763,37.278,36.712,37.214,417367,0
2006-09-20,37.232,37.385,37.079,37.268,393455,0
2006-09-21,37.309,37.473,37.033,37.268,279848,0
2006-09-22,37.293,37.385,37.154,37.325,252065,0
2006-09-25,37.333,37.733,36.899,37.582,298837,0
2006-09-26,37.627,37.789,37.357,37.699,198132,0
2006-09-27,37.627,37.699,37.278,37.65,148658,0
2006-09-28,37.675,37.829,37.287,37.554,148658,0
2006-09-29,37.447,37.546,37.186,37.232,213022,0
2006-10-02,37.278,37.376,37.089,37.241,254993,0
2006-10-03,37.301,37.537,37.129,37.214,358868,0
2006-10-04,37.25,37.771,37.154,37.771,305056,0
2006-10-05,37.733,38.041,37.528,37.991,257806,0
2006-10-06,37.991,38.032,37.691,37.942,223690,0
2006-10-09,37.846,38.152,37.716,38.129,143615,0
2006-10-10,38.161,38.161,37.725,37.733,216889,0
2006-10-11,37.675,37.762,37.385,37.599,247725,0
2006-10-12,37.658,37.789,37.447,37.582,207628,0
2006-10-13,37.504,37.528,37.35,37.421,208098,0
2006-10-16,37.421,37.65,37.34,37.599,131890,0
2006-10-17,37.429,37.667,37.293,37.627,249717,0
2006-10-18,37.637,38.05,37.546,37.991,197778,0
2006-10-19,37.896,37.933,37.683,37.846,93321,0
2006-10-20,37.762,37.861,37.504,37.812,104809,0
2006-10-23,37.733,38.12,37.582,37.975,162492,0
2006-10-24,37.896,37.942,37.642,37.896,206573,0
2006-10-25,37.82,37.852,37.537,37.78,244443,0
2006-10-26,37.78,38.146,37.599,38.008,138459,0
2006-10-27,37.905,37.967,37.554,37.554,264605,0
2006-10-30,37.456,37.82,37.287,37.805,198016,0
2006-10-31,37.896,38.069,37.82,38.05,132012,0
2006-11-01,38,38.204,37.762,37.771,255929,0
2006-11-02,37.609,38.12,37.357,38.041,145493,0
2006-11-03,38.11,38.17,37.743,37.798,118645,0
2006-11-06,37.949,38.17,37.88,38.129,142210,0
2006-11-07,38.195,38.427,38.146,38.239,160149,0
2006-11-08,38.239,38.775,38.146,38.664,173629,0
2006-11-09,38.716,38.775,38.375,38.418,108913,0
2006-11-10,38.418,38.571,38.375,38.477,164487,0
2006-11-13,38.436,38.681,38.436,38.607,145493,0
2006-11-14,38.708,38.751,38.546,38.63,233303,0
2006-11-15,38.598,38.811,38.528,38.775,140920,0
2006-11-16,38.759,38.766,36.251,36.728,1122905,0
2006-11-17,36.507,36.507,34.944,36.346,1319162,0
2006-11-20,36.346,37.762,36.346,37.232,737543,0
2006-11-21,37.154,37.195,36.364,36.438,364841,0
2006-11-22,36.533,36.881,36.533,36.755,370359,0
2006-11-24,36.696,36.881,36.67,36.858,143381,0
2006-11-27,36.804,36.841,36.321,36.371,429793,0
2006-11-28,36.355,37.172,36.302,37.172,423347,0
2006-11-29,37.162,37.537,36.976,37.366,391577,0
2006-11-30,37.366,37.546,37.287,37.333,357340,0
2006-12-01,37.429,37.627,37.042,37.496,342219,0
2006-12-04,37.496,37.967,37.223,37.896,166125,0
2006-12-05,37.888,37.933,37.78,37.837,137050,0
2006-12-06,37.82,37.837,37.385,37.554,182891,0
2006-12-07,37.546,37.609,37.325,37.466,115716,0
2006-12-08,37.301,37.528,37.114,37.438,139632,0
2006-12-11,37.385,37.473,37.214,37.35,117118,0
2006-12-12,37.259,37.852,37.204,37.82,160382,0
2006-12-13,37.852,37.896,37.214,37.438,231779,0
2006-12-14,37.421,37.852,37.357,37.82,246553,0
2006-12-15,37.82,37.837,37.537,37.725,371881,0
2006-12-18,37.658,37.716,37.287,37.301,194380,0
2006-12-19,37.278,37.852,37.186,37.82,344327,0
2006-12-20,37.733,37.743,37.473,37.627,235180,0
2006-12-21,37.627,37.762,37.123,37.278,465084,0
2006-12-22,37.35,37.35,37.033,37.278,225918,0
2006-12-26,37.195,37.852,37.18,37.805,137522,0
2006-12-27,37.771,37.967,37.716,37.871,100939,0
2006-12-28,37.707,38.12,37.691,37.967,171636,0
2006-12-29,37.896,37.896,37.618,37.642,309392,0
2007-01-03,37.658,38.282,37.642,38.282,416195,0
2007-01-04,38.085,38.103,37.675,37.716,324634,0
2007-01-05,37.033,37.554,37.033,37.504,235648,0
2007-01-08,37.412,37.412,36.993,37.162,316658,0
2007-01-09,37.079,37.278,36.966,37.195,127433,0
2007-01-10,37.061,37.106,36.866,36.908,189694,0
2007-01-11,36.976,37.546,36.976,37.412,339287,0
2007-01-12,37.301,37.438,36.934,37.033,210794,0
2007-01-16,37.042,37.301,36.787,36.804,210911,0
2007-01-17,36.633,37.138,36.507,36.874,273400,0
2007-01-18,36.804,36.966,36.573,36.626,266483,0
2007-01-19,36.525,36.916,36.525,36.696,221931,0
2007-01-22,36.728,36.874,36.429,36.455,242684,0
2007-01-23,36.302,36.891,36.166,36.804,529564,0
2007-01-24,36.881,37.033,36.737,37.033,182774,0
2007-01-25,36.891,37.042,36.804,37.02,187819,0
2007-01-26,37.033,37.129,36.175,36.387,279495,0
2007-01-29,36.321,37.25,36.312,36.993,223341,0
2007-01-30,36.795,37.114,36.679,36.822,328734,0
2007-01-31,36.831,37.033,36.609,36.874,150768,0
2007-02-01,36.908,37.146,36.866,37.146,129081,0
2007-02-02,37.146,37.456,37.129,37.366,107624,0
2007-02-05,37.25,37.316,36.958,37.309,227209,0
2007-02-06,37.309,37.504,37.232,37.473,123568,0
2007-02-07,37.438,37.512,37.278,37.402,214663,0
2007-02-08,37.114,37.357,37.106,37.287,149597,0
2007-02-09,37.278,37.316,37.052,37.259,109151,0
2007-02-12,37.241,37.504,37.214,37.366,323771,0
2007-02-13,37.333,37.837,37.114,37.733,208356,0
2007-02-14,37.699,37.905,37.699,37.852,153702,0
2007-02-15,37.852,37.975,37.357,37.528,255345,0
2007-02-16,37.554,39.134,36.473,38.366,1213295,0
2007-02-20,38.248,40.226,38.05,39.876,671187,0
2007-02-21,39.451,39.516,38.835,39.074,349136,0
2007-02-22,39.065,39.381,38.509,39.323,286648,0
2007-02-23,39.185,39.605,38.862,39.263,361328,0
2007-02-26,39.331,39.46,39.168,39.371,160616,0
2007-02-27,38.904,39.371,38.528,38.598,289344,0
2007-02-28,38.598,38.982,38.436,38.469,363207,0
2007-03-01,38.22,39.524,38.05,39.39,512443,0
2007-03-02,39.39,39.39,38.835,38.946,272112,0
2007-03-05,38.751,38.843,38.161,38.195,419597,0
2007-03-06,38.356,38.622,38.248,38.292,427799,0
2007-03-07,38.273,38.493,37.82,38.212,297786,0
2007-03-08,38.409,38.607,38.383,38.607,157098,0
2007-03-09,38.751,38.775,38.316,38.563,156164,0
2007-03-12,38.571,39.1,38.571,38.999,279025,0
2007-03-13,38.843,39.022,38.454,38.509,171167,0
2007-03-14,38.555,38.82,38.22,38.537,185706,0
2007-03-15,38.469,38.828,38.469,38.784,149712,0
2007-03-16,38.784,38.938,38.563,38.708,173865,0
2007-03-19,38.828,38.938,38.734,38.828,104577,0
2007-03-20,38.708,39.486,38.708,39.486,183128,0
2007-03-21,39.987,40.216,39.371,40.106,177730,0
2007-03-22,40.14,40.32,39.911,40.14,167183,0
2007-03-23,40.208,40.293,40.021,40.123,151235,0
2007-03-26,40.03,40.379,39.987,40.346,163315,0
2007-03-27,40.32,40.32,39.817,39.902,200124,0
2007-03-28,41.062,41.923,40.328,41.495,724297,0
2007-03-29,41.787,41.864,41.429,41.591,280438,0
2007-03-30,41.567,41.923,41.275,41.404,232953,0
2007-04-02,41.582,42.207,41.582,42.1,286648,0
2007-04-03,42.239,42.954,42.239,42.719,307984,0
2007-04-04,42.629,42.937,42.323,42.408,317248,0
2007-04-05,42.323,42.709,42.246,42.587,154872,0
2007-04-09,42.629,42.709,42.351,42.423,141035,0
2007-04-10,42.401,42.881,42.401,42.775,200477,0
2007-04-11,42.693,43.082,42.476,43.016,169294,0
2007-04-12,42.612,43.671,42.587,43.535,364730,0
2007-04-13,43.535,44.593,43.526,44.167,559694,0
2007-04-16,44.293,44.302,43.74,43.835,324634,0
2007-04-17,43.707,43.714,43.253,43.629,442809,0
2007-04-18,43.638,43.799,43.322,43.551,317597,0
2007-04-19,43.364,43.364,42.937,43.143,284890,0
2007-04-20,43.289,43.884,43.263,43.884,270470,0
2007-04-23,43.835,44.046,43.605,43.911,202236,0
2007-04-24,43.799,44.013,43.68,43.714,141857,0
2007-04-25,43.732,43.945,43.605,43.79,210090,0
2007-04-26,43.714,43.911,43.605,43.714,145259,0
2007-04-27,43.671,43.903,43.451,43.561,192037,0
2007-04-30,43.645,43.953,43.322,43.346,337056,0
2007-05-01,43.346,44.065,43.289,43.894,235648,0
2007-05-02,43.843,44.243,43.799,44.107,203290,0
2007-05-03,44.065,44.252,43.825,44.149,274102,0
2007-05-04,44.149,45.002,44.038,45.002,492635,0
2007-05-07,45.035,45.292,44.918,45.251,284540,0
2007-05-08,45.114,45.406,45.08,45.233,210208,0
2007-05-09,45.173,45.261,44.91,44.951,275228,0
2007-05-10,44.807,44.807,43.953,44.056,309506,0
2007-05-11,44.09,44.261,43.969,44.056,182891,0
2007-05-14,44.097,44.729,44.09,44.447,227397,0
2007-05-15,44.404,44.636,44.209,44.311,176915,0
2007-05-16,44.365,44.977,44.311,44.977,174919,0
2007-05-17,44.84,45.675,44.84,45.617,375047,0
2007-05-18,45.617,45.924,45.275,45.806,229621,0
2007-05-21,45.702,45.745,44.927,45.089,275159,0
2007-05-22,45.114,45.488,45.114,45.269,203410,0
2007-05-23,45.275,45.35,44.67,44.883,205871,0
2007-05-24,44.927,45.138,44.209,44.252,287934,0
2007-05-25,44.261,44.729,44.227,44.629,243621,0
2007-05-29,44.729,45.3,44.654,45.011,303996,0
2007-05-30,44.765,45.251,44.194,45.233,430266,0
2007-05-31,45.284,45.325,44.654,44.807,1224203,0
2007-06-01,44.807,45.871,44.807,45.78,432844,0
2007-06-04,45.754,46.06,45.275,45.932,227323,0
2007-06-05,45.814,45.814,45.173,45.387,164838,0
2007-06-06,45.309,45.446,45.002,45.155,251941,0
2007-06-07,45.035,45.106,44.107,44.107,275512,0
2007-06-08,44.114,44.473,44.082,44.414,213728,0
2007-06-11,44.395,45.155,44.357,45.106,187698,0
2007-06-12,44.96,45.061,44.584,44.61,132129,0
2007-06-13,44.729,45.035,44.575,44.96,187229,0
2007-06-14,45.02,45.359,44.883,45.08,132948,0
2007-06-15,45.309,45.625,44.891,44.891,246668,0
2007-06-18,45.035,45.044,44.38,44.422,340695,0
2007-06-19,44.329,44.575,44.14,44.456,302945,0
2007-06-20,44.575,45.334,44.107,44.107,365430,0
2007-06-21,45.822,47.408,45.822,47.126,1462428,0
2007-06-22,47.444,48.364,47.444,48.065,842590,0
2007-06-25,47.365,48.099,47.135,47.639,856896,0
2007-06-26,47.444,47.867,47.264,47.697,852438,0
2007-06-27,47.527,48.993,47.527,48.917,702019,0
2007-06-28,48.917,48.917,48.5,48.894,371881,0
2007-06-29,48.909,49.949,48.805,49.428,921842,0
2007-07-02,49.284,49.805,49.113,49.388,370941,0
2007-07-03,49.419,49.695,49.242,49.411,273985,0
2007-07-05,49.346,49.812,48.933,49.113,587245,0
2007-07-06,49.174,49.266,48.959,49.174,384657,0
2007-07-09,49.183,49.428,48.295,48.601,336825,0
2007-07-10,48.534,48.796,48.08,48.201,451717,0
2007-07-11,48.124,48.876,48.124,48.876,381963,0
2007-07-12,48.917,49.309,48.763,49.192,411035,0
2007-07-13,49.419,49.49,48.832,49.3,458519,0
2007-07-16,47.444,47.639,46.624,47.024,982687,0
2007-07-17,47.024,47.408,46.471,46.648,573296,0
2007-07-18,46.256,46.282,45.488,45.666,742937,0
2007-07-19,45.592,46.308,45.47,46.238,523820,0
2007-07-20,45.559,46.188,44.96,44.985,543283,0
2007-07-23,45.207,45.559,44.677,45.479,626872,0
2007-07-24,45.189,45.479,44.721,44.874,558993,0
2007-07-25,45.052,45.114,44.194,44.84,566729,0
2007-07-26,44.729,45.461,44.357,45.011,829343,0
2007-07-27,44.84,44.847,43.653,43.653,450663,0
2007-07-30,43.561,44.414,43.178,44.267,492399,0
2007-07-31,44.466,44.481,43.341,43.341,381255,0
2007-08-01,43.279,43.707,43.016,43.662,322989,0
2007-08-02,43.79,44.918,43.535,44.404,319827,0
2007-08-03,44.302,44.414,43.466,43.466,306342,0
2007-08-06,43.698,44.629,43.62,44.593,314196,0
2007-08-07,44.481,44.832,44.107,44.593,550318,0
2007-08-08,44.755,45.106,42.043,43.246,626051,0
2007-08-09,42.467,43.638,40.816,40.859,800618,0
2007-08-10,41.112,45.098,40.285,44.038,945524,0
2007-08-13,44.404,44.738,43.57,43.817,501542,0
2007-08-14,43.588,43.969,43.211,43.218,252999,0
2007-08-15,43.305,43.868,42.323,42.401,330495,0
2007-08-16,42.323,43.57,42.297,43.178,589943,0
2007-08-17,44.261,44.644,42.604,44.013,1001450,0
2007-08-20,44.097,44.097,42.954,43.168,507992,0
2007-08-21,43.168,43.408,42.828,43.056,515496,0
2007-08-22,43.125,43.662,42.485,43.535,401424,0
2007-08-23,43.499,43.535,42.323,42.775,404589,0
2007-08-24,42.719,43.579,42.578,43.535,248543,0
2007-08-27,43.389,43.416,42.504,42.675,310564,0
2007-08-28,42.467,42.476,41.574,41.634,328734,0
2007-08-29,41.847,41.855,41.386,41.727,249836,0
2007-08-30,41.465,42.207,41.404,42.093,318770,0
2007-08-31,42.093,43.006,41.6,42.719,325687,0
2007-09-04,42.828,42.828,42.408,42.532,303062,0
2007-09-05,42.262,42.766,42.093,42.28,415844,0
2007-09-06,42.306,42.648,42.198,42.594,222986,0
2007-09-07,42.239,42.846,42.207,42.639,289696,0
2007-09-10,42.888,43.159,42.306,42.881,270588,0
2007-09-11,43.082,43.082,42.262,42.709,220526,0
2007-09-12,42.504,42.594,42.068,42.154,202119,0
2007-09-13,42.239,42.571,41.744,41.762,208800,0
2007-09-14,41.404,41.803,41.404,41.634,201886,0
2007-09-17,41.634,41.906,41.275,41.812,263670,0
2007-09-18,41.974,42.666,41.711,42.495,242684,0
2007-09-19,42.727,42.818,42.084,42.323,355112,0
2007-09-20,42.351,42.351,41.881,42.127,291571,0
2007-09-21,42.378,42.587,42.239,42.262,319241,0
2007-09-24,42.224,42.351,41.471,41.702,173512,0
2007-09-25,41.502,42.002,41.404,41.465,209151,0
2007-09-26,41.591,42.018,41.465,41.657,237171,0
2007-09-27,41.779,42.11,41.664,41.855,159912,0
2007-09-28,41.931,42.068,41.155,41.479,181953,0
2007-10-01,41.465,41.77,41.465,41.727,188755,0
2007-10-02,41.821,42.458,41.821,42.408,226737,0
2007-10-03,42.255,42.306,41.727,42.068,163548,0
2007-10-04,42.224,42.401,41.812,41.983,160382,0
2007-10-05,42.198,42.323,41.983,42.198,130485,0
2007-10-08,42.224,42.28,42.027,42.232,102232,0
2007-10-09,42.28,42.408,42.052,42.361,199775,0
2007-10-10,42.361,42.451,41.618,41.711,190630,0
2007-10-11,41.812,41.948,41.112,41.275,289460,0
2007-10-12,41.386,41.992,41.198,41.447,222049,0
2007-10-15,41.521,41.711,40.705,41.129,204695,0
2007-10-16,41.189,41.429,40.679,41.268,266247,0
2007-10-17,41.351,41.521,40.448,40.797,222282,0
2007-10-18,40.705,40.874,40.438,40.745,147952,0
2007-10-19,40.745,40.959,40.379,40.379,214544,0
2007-10-22,40.379,40.379,39.443,39.817,393216,0
2007-10-23,39.911,40.115,39.493,40.115,241747,0
2007-10-24,39.945,40.244,39.775,40.244,252648,0
2007-10-25,40.346,40.736,40.235,40.591,268240,0
2007-10-26,40.959,41.386,40.771,41.342,270349,0
2007-10-29,41.429,41.429,40.653,40.977,270817,0
2007-10-30,40.977,41.727,40.917,41.268,257455,0
2007-10-31,41.521,41.779,40.984,41.487,557117,0
2007-11-01,40.917,41.377,39.884,39.978,346556,0
2007-11-02,40.073,40.073,39.21,39.397,183009,0
2007-11-05,39.381,39.532,38.921,39.21,226351,0
2007-11-06,39.031,39.632,38.681,39.338,264960,0
2007-11-07,38.598,40.013,38.598,39.639,391110,0
2007-11-08,39.569,40.599,39.551,40.328,439411,0
2007-11-09,39.792,41.054,39.792,40.534,300920,0
2007-11-12,40.185,41.702,40.185,41.072,410338,0
2007-11-13,41.268,41.574,40.824,41.096,312558,0
2007-11-14,41.404,41.502,40.761,40.908,223690,0
2007-11-15,40.969,41.062,40.422,40.525,157450,0
2007-11-16,40.85,40.859,39.424,40.761,375022,0
2007-11-19,40.379,40.413,38.751,38.982,382939,0
2007-11-20,39.049,39.516,38.828,39.46,292421,0
2007-11-21,39.117,39.477,39.117,39.185,189511,0
2007-11-23,39.346,39.493,39.058,39.297,72571,0
2007-11-26,39.21,39.486,38.877,38.877,243754,0
2007-11-27,38.982,39.125,38.095,38.46,511868,0
2007-11-28,38.681,39.175,38.469,39.151,241690,0
2007-11-29,38.913,38.913,38.282,38.34,309747,0
2007-11-30,38.657,38.664,37.667,38.152,491346,0
2007-12-03,38.069,38.366,37.627,38,546334,0
2007-12-04,37.752,38.734,37.752,38.501,333518,0
2007-12-05,38.913,39.39,38.741,39.117,376693,0
2007-12-06,38.99,40.054,38.99,39.842,410573,0
2007-12-07,39.987,40.474,39.961,40.455,278677,0
2007-12-10,40.653,40.679,39.469,39.876,371973,0
2007-12-11,39.876,40.064,38.828,38.913,324280,0
2007-12-12,39.721,39.721,38.292,38.493,441439,0
2007-12-13,38.392,39.397,38.248,39.381,485032,0
2007-12-14,39.424,39.678,38.792,38.887,316714,0
2007-12-17,38.775,38.887,38.292,38.34,337847,0
2007-12-18,38.622,39.022,38.152,38.895,307632,0
2007-12-19,38.759,39.28,38.759,38.99,293944,0
2007-12-20,39.227,39.355,38.828,39.236,333920,0
2007-12-21,39.73,39.8,39.185,39.371,534518,0
2007-12-24,39.381,40.216,39.263,39.858,235532,0
2007-12-26,40.054,40.073,39.622,39.713,248543,0
2007-12-27,39.842,39.929,39.469,39.524,242800,0
2007-12-28,39.678,40.073,39.263,39.825,299912,0
2007-12-31,39.768,40.226,39.678,39.945,503302,0
2008-01-02,39.866,39.866,39.331,39.586,421471,0
2008-01-03,39.721,39.817,38.518,38.607,395796,0
2008-01-04,38.445,38.477,37.933,38.12,297311,0
2008-01-07,38.078,38.409,37.896,38.239,245380,0
2008-01-08,38.509,38.828,38.204,38.256,300847,0
2008-01-09,38.152,38.34,37.412,37.762,311856,0
2008-01-10,37.667,38.265,37.658,38.17,196841,0
2008-01-11,37.933,37.991,37.301,37.325,201460,0
2008-01-14,37.512,37.512,36.543,36.642,277212,0
2008-01-15,36.321,36.517,35.39,35.723,484729,0
2008-01-16,35.646,36.381,35.646,35.893,262253,0
2008-01-17,36.107,36.396,35.738,35.764,267362,0
2008-01-18,35.969,35.969,34.826,34.969,358747,0
2008-01-22,33.65,34.944,33.198,34.683,384307,0
2008-01-23,34.664,35.577,34.009,35.417,503069,0
2008-01-24,35.551,35.782,34.961,35.331,401796,0
2008-01-25,35.654,35.654,34.944,34.969,222519,0
2008-01-28,34.913,35.858,34.88,35.858,228221,0
2008-01-29,36.121,36.302,35.858,36.251,262130,0
2008-01-30,36.063,36.558,35.834,35.867,168952,0
2008-01-31,35.875,36.609,35.551,36.328,316603,0
2008-02-01,36.558,37.923,36.543,37.699,424966,0
2008-02-04,37.771,37.852,37.214,37.316,203417,0
2008-02-05,36.728,37.528,36.728,37.333,293910,0
2008-02-06,37.473,37.627,36.473,36.609,290161,0
2008-02-07,36.455,37.402,36.371,37.402,280553,0
2008-02-08,37.366,37.429,36.795,36.916,309658,0
2008-02-11,37.097,37.573,36.891,37.528,285387,0
2008-02-12,37.805,37.837,37.357,37.582,235788,0
2008-02-13,37.733,38.095,37.512,37.691,198078,0
2008-02-14,37.905,37.905,37.154,37.154,293548,0
2008-02-15,37.466,39.039,37.309,39.031,541992,0
2008-02-19,39.355,39.355,37.949,38.146,438193,0
2008-02-20,37.846,39.1,37.846,38.843,530504,0
2008-02-21,38.99,39.524,38.954,39.022,438009,0
2008-02-22,39.21,39.313,38.862,39.21,262494,0
2008-02-25,39.263,40.244,39.254,40.208,315340,0
2008-02-26,40.149,40.576,40.073,40.244,316825,0
2008-02-27,39.832,40.736,39.784,40.261,317130,0
2008-02-28,39.987,40.404,39.937,40.252,279731,0
2008-02-29,39.911,40.422,39.551,39.749,403768,0
2008-03-03,39.605,40.679,39.397,40.582,611530,0
2008-03-04,40.455,40.841,39.792,39.902,711979,0
2008-03-05,40.302,40.5,39.768,40.123,572688,0
2008-03-06,39.954,39.954,38.664,38.69,588006,0
2008-03-07,38.436,38.862,38.316,38.392,444591,0
2008-03-10,38.509,39.424,38.392,39.092,501430,0
2008-03-11,39.911,39.911,39.092,39.305,610870,0
2008-03-12,39.424,40.073,39.39,39.469,588626,0
2008-03-13,39.058,39.775,39.058,39.632,514204,0
2008-03-14,39.876,40.157,39.254,39.469,450780,0
2008-03-17,38.716,39.613,38.664,38.82,379309,0
2008-03-18,39.434,39.605,38.913,39.595,344678,0
2008-03-19,39.866,40.192,39.185,39.185,321350,0
2008-03-20,39.039,39.74,38.99,39.569,542228,0
2008-03-24,39.56,39.866,39.363,39.605,386652,0
2008-03-25,39.74,40.176,39.74,39.902,258159,0
2008-03-26,39.817,39.817,39.065,39.254,246668,0
2008-03-27,39.134,39.662,39.031,39.381,298837,0
2008-03-28,39.639,39.768,39.355,39.451,199655,0
2008-03-31,39.5,39.524,39.065,39.297,339640,0
2008-04-01,39.551,40.208,39.469,40.208,300553,0
2008-04-02,40.14,40.429,39.817,39.849,200361,0
2008-04-03,40.046,40.091,39.639,39.876,249717,0
2008-04-04,39.876,39.987,39.469,39.73,337216,0
2008-04-07,39.884,40.2,39.721,39.842,161787,0
2008-04-08,39.586,39.749,39.346,39.639,134353,0
2008-04-09,39.721,39.749,39.297,39.297,121970,0
2008-04-10,39.202,39.202,38.34,38.555,362046,0
2008-04-11,38.22,38.34,37.456,37.488,250942,0
2008-04-14,37.412,37.78,37.412,37.707,176221,0
2008-04-15,37.846,38.292,37.743,38.265,215776,0
2008-04-16,38.622,39.648,38.331,38.999,252842,0
2008-04-17,38.928,38.999,38.725,38.938,148459,0
2008-04-18,39.434,39.486,38.828,39.297,188645,0
2008-04-21,39.074,39.074,38.607,38.946,103916,0
2008-04-22,38.801,38.938,38.008,38.12,172630,0
2008-04-23,38.161,38.273,37.991,38.085,150352,0
2008-04-24,38.136,38.579,37.871,38.509,143567,0
2008-04-25,38.509,38.664,38.008,38.46,121051,0
2008-04-28,38.195,38.784,38.195,38.486,133668,0
2008-04-29,38.486,38.862,38.46,38.681,141571,0
2008-04-30,39.039,39.346,38.672,38.734,157393,0
2008-05-01,38.734,39.313,38.518,39.263,139462,0
2008-05-02,39.363,39.363,38.852,39.151,198486,0
2008-05-05,38.973,39.058,38.546,38.751,166177,0
2008-05-06,38.546,38.82,38.17,38.775,115247,0
2008-05-07,38.877,38.938,38.589,38.664,107815,0
2008-05-08,38.828,39.346,38.477,39.175,320203,0
2008-05-09,38.938,39.586,38.811,39.46,309576,0
2008-05-12,39.551,40.091,39.338,40.054,171394,0
2008-05-13,40.03,40.037,39.768,39.978,139226,0
2008-05-14,39.902,40.346,39.902,40.082,171578,0
2008-05-15,40.03,40.372,39.768,40.32,210051,0
2008-05-16,40.464,40.464,39.978,40.14,190399,0
2008-05-19,40.244,40.346,39.929,40.277,246117,0
2008-05-20,40.226,40.542,40.149,40.379,196765,0
2008-05-21,40.372,40.788,40.098,40.167,224681,0
2008-05-22,40.091,40.788,40.037,40.728,147004,0
2008-05-23,40.534,40.711,40.064,40.073,135333,0
2008-05-27,40.235,40.833,40.235,40.761,144815,0
2008-05-28,40.959,40.984,40.636,40.736,133347,0
2008-05-29,40.653,41.112,40.653,40.779,180027,0
2008-05-30,40.626,40.993,40.49,40.993,274413,0
2008-06-02,40.969,41.864,40.525,41.189,345413,0
2008-06-03,41.282,41.992,41.282,41.737,382808,0
2008-06-04,41.674,43.159,41.471,41.829,805572,0
2008-06-05,41.931,42.239,41.181,41.787,470958,0
2008-06-06,41.548,41.727,40.363,40.422,400759,0
2008-06-09,40.293,41.011,40.293,40.626,309467,0
2008-06-10,40.396,40.609,40.244,40.509,442295,0
2008-06-11,40.567,40.736,40.157,40.157,240360,0
2008-06-12,40.509,40.509,40.157,40.293,304961,0
2008-06-13,40.455,40.474,39.987,40.157,332187,0
2008-06-16,40.037,40.185,39.866,40.013,710823,0
2008-06-17,40.064,40.185,39.586,39.605,582658,0
2008-06-18,39.605,39.8,38.409,38.775,948817,0
2008-06-19,34.102,36.858,34.102,35.372,1487640,0
2008-06-20,34.757,35.561,34.699,34.709,898732,0
2008-06-23,34.8,34.921,33.847,34.009,548872,0
2008-06-24,33.991,34.051,33.317,33.392,625014,0
2008-06-25,33.4,33.462,33.122,33.198,748323,0
2008-06-26,33.036,33.181,32.67,32.67,624522,0
2008-06-27,32.616,32.805,32.13,32.13,626649,0
2008-06-30,31.9,32.14,31.56,31.56,472135,0
2008-07-01,31.199,31.712,31.199,31.678,480319,0
2008-07-02,33.676,33.803,32.616,32.634,1017523,0
2008-07-03,32.661,32.915,32.499,32.616,372512,0
2008-07-07,32.831,33.718,32.695,33.06,909074,0
2008-07-08,33.06,33.82,33.051,33.82,614814,0
2008-07-09,33.903,34.051,33.453,33.563,453264,0
2008-07-10,33.48,33.794,33.163,33.794,452655,0
2008-07-11,33.598,33.889,33.229,33.776,371956,0
2008-07-14,34.084,34.17,33.556,34.009,567640,0
2008-07-15,33.758,35.245,33.758,35.049,894607,0
2008-07-16,34.928,36.464,34.8,36.234,703768,0
2008-07-17,36.121,36.891,35.867,36.822,798582,0
2008-07-18,36.688,37.123,36.251,36.429,476870,0
2008-07-21,36.618,36.77,36.193,36.543,431848,0
2008-07-22,36.396,37.301,36.396,37.214,399800,0
2008-07-23,37.123,37.82,36.78,37.627,435578,0
2008-07-24,37.716,37.789,37.301,37.385,369427,0
2008-07-25,37.456,37.627,36.381,36.455,548561,0
2008-07-28,36.464,37.129,36.346,37.02,334855,0
2008-07-29,36.822,37.743,36.543,37.733,406255,0
2008-07-30,37.512,37.798,36.688,36.866,910183,0
2008-07-31,36.728,38.152,36.728,37.846,781031,0
2008-08-01,37.733,38.186,37.301,37.896,664850,0
2008-08-04,37.975,38.12,37.658,38.032,287035,0
2008-08-05,38.146,39.092,38.146,39.074,437433,0
2008-08-06,38.843,39.415,38.725,39.288,336822,0
2008-08-07,39.092,39.297,38.87,38.887,282578,0
2008-08-08,38.938,39.662,38.938,39.486,309771,0
2008-08-11,39.486,40.192,39.415,40.192,356165,0
2008-08-12,39.987,40.372,39.954,40.03,273790,0
2008-08-13,39.686,39.858,39.039,39.21,435031,0
2008-08-14,39.978,42.578,39.978,42.198,1633376,0
2008-08-15,42.198,43.408,42.093,43.246,776739,0
2008-08-18,43.253,44.023,42.701,43.766,692814,0
2008-08-19,43.799,43.953,43.168,43.279,358454,0
2008-08-20,43.034,43.662,42.929,43.253,308061,0
2008-08-21,43.006,43.187,42.28,42.442,401816,0
2008-08-22,42.408,42.709,42.145,42.28,493460,0
2008-08-25,42.408,42.408,41.948,42.189,739484,0
2008-08-26,42.306,42.395,41.931,42.306,447011,0
2008-08-27,42.323,42.656,42.127,42.395,456544,0
2008-08-28,42.433,42.629,42.189,42.458,315115,0
2008-08-29,42.513,42.532,42.027,42.11,336242,0
2008-09-02,40.898,42.556,40.5,41.965,400796,0
2008-09-03,41.939,42.361,41.711,42.068,417853,0
2008-09-04,41.906,42.068,41.386,41.642,489204,0
2008-09-05,41.719,42.451,41.548,42.127,449743,0
2008-09-08,42.323,43.025,42.145,42.232,634573,0
2008-09-09,42.1,42.467,40.941,41.011,725300,0
2008-09-10,41.062,41.282,40.185,40.859,625912,0
2008-09-11,40.833,41.301,40.49,41.045,464685,0
2008-09-12,40.404,40.874,40.379,40.645,474061,0
2008-09-15,40.285,40.788,39.193,39.842,417459,0
2008-09-16,40.728,40.728,39.397,40.705,1082592,0
2008-09-17,41.002,41.096,39.493,39.551,700421,0
2008-09-18,39.551,40.082,38.614,39.532,753516,0
2008-09-19,40.761,42.127,39.648,41.77,859195,0
2008-09-22,41.634,42.495,41.634,42.145,510107,0
2008-09-23,42.594,42.709,41.567,41.931,682829,0
2008-09-24,42.068,42.136,41.207,41.974,538275,0
2008-09-25,42.027,43.426,42.01,43.322,1314815,0
2008-09-26,43.237,44.158,42.99,44.038,1333772,0
2008-09-29,44.176,44.693,42.656,43.006,719772,0
2008-09-30,43.526,43.843,41.864,43.237,1908871,0
2008-10-01,42.828,43.979,42.828,43.884,811366,0
2008-10-02,43.843,44.056,42.871,43.588,1087081,0
2008-10-03,43.843,43.843,41.642,41.642,516748,0
2008-10-06,40.969,41.421,38.938,40.252,602619,0
2008-10-07,40.645,41.429,40.372,41.036,866265,0
2008-10-08,40.302,40.302,38.008,38.639,1671218,0
2008-10-09,37.914,39.039,36.705,37.042,1073860,0
2008-10-10,35.611,37.287,34.189,35.697,1519132,0
2008-10-13,37.88,39.586,36.679,39.542,891029,0
2008-10-14,40.617,40.771,38.657,38.946,599663,0
2008-10-15,38.486,38.493,37.447,38.06,582424,0
2008-10-16,37.852,39.694,36.822,39.381,979685,0
2008-10-17,38.716,40.645,38.716,39.784,560091,0
2008-10-20,39.792,40.261,39.065,39.477,699004,0
2008-10-21,39.605,39.978,38.852,39.21,1095180,0
2008-10-22,38.589,39.313,37.905,38.843,1413361,0
2008-10-23,38.913,39.792,37.195,39.185,1538014,0
2008-10-24,36.77,39.1,36.312,38.152,1734275,0
2008-10-27,37.582,37.699,36.67,37.106,975956,0
2008-10-28,38.23,38.375,36.567,37.958,1412709,0
2008-10-29,37.798,38.186,36.72,37.958,2419964,0
2008-10-30,38.46,38.811,35.39,37.089,3233528,0
2008-10-31,39.1,39.323,37.65,38.008,3576940,0
2008-11-03,38.256,39.1,37.385,38.537,3141885,0
2008-11-04,39.1,39.151,37.35,38.085,3852512,0
2008-11-05,37.914,38.212,35.782,35.825,22616725,0
2008-11-06,34.333,35.185,33.903,34.162,24393734,0
2008-11-07,34.896,35.261,34.366,35.099,5230176,0
2008-11-10,35.987,36.037,35.016,35.5,3630221,0
2008-11-11,35.671,35.671,34.375,34.969,5625191,0
2008-11-12,34.612,34.757,33.48,33.522,3833923,0
2008-11-13,33.598,34.118,32.037,33.495,4871727,0
2008-11-14,33.122,34.316,31.995,33.266,4362101,0
2008-11-17,33.044,33.718,31.747,33.275,3706445,0
2008-11-18,33.163,33.447,32.719,33.409,4007424,0
2008-11-19,34.469,34.961,33.606,33.606,6164920,0
2008-11-20,33.684,34.385,32.444,32.624,4105878,0
2008-11-21,33.776,37.871,33.48,37.573,7018073,0
2008-11-24,37.573,37.812,36.429,37.241,2901276,0
2008-11-25,37.528,37.789,35.977,37.186,3034085,0
2008-11-26,36.42,38.041,36.046,37.871,2030967,0
2008-11-28,39.022,39.236,37.975,38.699,1213169,0
2008-12-01,38.477,38.477,35.321,35.407,2170356,0
2008-12-02,35.867,36.251,34.928,35.748,1959772,0
2008-12-03,34.808,36.158,34.631,35.508,2612687,0
2008-12-04,35.663,36.09,34.8,35.295,1539146,0
2008-12-05,35.424,35.875,34.757,35.875,2599593,0
2008-12-08,36.804,36.984,36.158,36.336,2067179,0
2008-12-09,36.13,36.355,34.886,35.287,2700862,0
2008-12-10,35.287,35.782,34.845,35.261,1968638,0
2008-12-11,34.969,35.927,34.578,34.826,2122801,0
2008-12-12,34.17,35.192,33.955,35.169,1327786,0
2008-12-15,34.826,36.705,34.009,34.657,1606573,0
2008-12-16,34.741,35.313,34.288,35.141,2160721,0
2008-12-17,35.141,35.345,34.734,34.853,1686085,0
2008-12-18,34.921,36.029,34.921,35.756,2528392,0
2008-12-19,35.996,36.533,35.492,35.62,1620565,0
2008-12-22,35.534,35.601,34.57,35.041,1200758,0
2008-12-23,35.561,36.158,34.969,35.269,967345,0
2008-12-24,35.057,35.875,34.988,35.841,672484,0
2008-12-26,35.867,36.251,35.723,36.193,462603,0
2008-12-29,36.081,36.312,35.228,36.184,1414078,0
2008-12-30,36.251,37.002,36.225,36.858,1631606,0
2008-12-31,36.984,37.519,36.814,36.984,1487371,0
2009-01-02,36.679,37.186,36.42,37.089,1293955,0
2009-01-05,37.186,37.573,37.033,37.393,1430237,0
2009-01-06,37.456,37.829,36.763,37.325,1500500,0
2009-01-07,36.874,37.195,36.533,36.787,1013027,0
2009-01-08,36.6,37.172,36.464,36.849,998019,0
2009-01-09,36.696,36.95,35.594,36.533,1766285,0
2009-01-12,36.6,37.172,36.464,37.114,1428956,0
2009-01-13,37.027,38.008,37.027,37.683,1693612,0
2009-01-14,36.849,37.138,36.242,37.114,1606580,0
2009-01-15,37.114,37.554,36.446,36.958,1792017,0
2009-01-16,37.333,37.871,37.106,37.691,1640747,0
2009-01-20,37.871,38.129,36.312,36.42,1953858,0
2009-01-21,36.822,37.061,36.081,37.002,1634184,0
2009-01-22,36.77,37.512,36.148,37.052,1849903,0
2009-01-23,36.517,37.762,36.26,37.675,2034175,0
2009-01-26,37.829,38.17,37.456,37.829,1786190,0
2009-01-27,38.177,38.784,37.888,38.639,1303268,0
2009-01-28,38.862,38.954,37.846,38.032,2055214,0
2009-01-29,37.958,39.074,37.78,38.486,1551854,0
2009-01-30,38.811,38.895,38.069,38.509,2364134,0
2009-02-02,38.016,39.227,37.958,38.904,1741468,0
2009-02-03,38.921,39.56,38.427,39.381,1308049,0
2009-02-04,39.39,39.655,38.008,38.347,1817126,0
2009-02-05,38.161,38.292,37.618,37.975,1727980,0
2009-02-06,38.069,38.161,37.716,37.991,1908129,0
2009-02-09,37.981,38.078,36.328,36.795,1788169,0
2009-02-10,36.652,37.089,35.748,35.977,2251230,0
2009-02-11,36.037,36.251,35.569,36.121,2216334,0
2009-02-12,36.396,37.34,35.705,37.301,2290810,0
2009-02-13,37.138,37.48,36.891,37.027,1150033,0
2009-02-17,36.42,36.464,35.816,35.816,1973219,0
2009-02-18,35.927,36.037,35.099,35.304,1333537,0
2009-02-19,35.304,35.705,35.169,35.313,1178659,0
2009-02-20,34.988,35.791,34.913,35.432,1459217,0
2009-02-23,35.756,35.756,34.392,34.478,1156811,0
2009-02-24,34.622,35.178,34.279,35.09,1364319,0
2009-02-25,34.001,34.001,32.292,33.001,4990895,0
2009-02-26,33.068,33.095,31.739,31.747,2011167,0
2009-02-27,31.469,31.969,31.083,31.662,2906302,0
2009-03-02,31.199,31.55,30.511,30.724,3351764,0
2009-03-03,31.125,31.152,29.99,29.99,2409062,0
2009-03-04,30.424,30.733,29.411,30.306,3096792,0
2009-03-05,29.835,30.383,29.078,29.47,2379402,0
2009-03-06,29.564,29.939,29.087,29.862,2461731,0
2009-03-09,29.632,29.998,29.332,29.573,1593367,0
2009-03-10,29.897,29.897,29.281,29.495,3103359,0
2009-03-11,29.778,29.778,29.105,29.189,1229200,0
2009-03-12,29.351,30.476,29.189,30.383,1843700,0
2009-03-13,30.699,31.191,30.228,31.134,1440576,0
2009-03-16,31.218,31.576,31.029,31.09,1453752,0
2009-03-17,31.047,31.712,31.047,31.712,823996,0
2009-03-18,31.469,31.655,30.921,31.243,1312098,0
2009-03-19,31.372,31.414,30.511,30.945,1149864,0
2009-03-20,30.945,31.441,30.682,30.963,1697204,0
2009-03-23,31.478,32.234,31.013,32.234,1199071,0
2009-03-24,32.03,32.209,31.414,31.414,1341719,0
2009-03-25,31.791,31.791,30.571,31.083,1351787,0
2009-03-26,31.065,31.322,30.62,31.199,1167502,0
2009-03-27,30.894,31.414,30.742,31.27,1015248,0
2009-03-30,30.894,31.251,30.629,30.929,733144,0
2009-03-31,31.218,32.218,31.218,31.791,1731411,0
2009-04-01,31.56,32.49,31.414,31.969,1620439,0
2009-04-02,32.354,32.67,31.986,32.174,2022025,0
2009-04-03,32.13,32.508,32.114,32.406,1044342,0
2009-04-06,32.25,32.607,31.866,32.157,1022133,0
2009-04-07,31.791,32.182,31.694,31.952,787487,0
2009-04-08,32.218,33.213,32.037,33.027,1503302,0
2009-04-09,33.48,33.947,32.865,33.104,1126155,0
2009-04-13,32.985,33.213,32.805,32.934,620458,0
2009-04-14,32.778,32.934,32.301,32.573,879265,0
2009-04-15,32.42,33.206,32.396,33.147,542946,0
2009-04-16,33.181,33.447,32.535,33.335,1005778,0
2009-04-17,33.392,33.658,32.753,33.027,1277659,0
2009-04-20,32.813,33.019,32.328,32.858,1347402,0
2009-04-21,32.889,33.351,32.84,33.22,1262071,0
2009-04-22,33.13,33.308,32.695,32.753,1597879,0
2009-04-23,32.704,33.198,32.444,32.924,1615162,0
2009-04-24,33.036,33.229,32.412,32.651,1481573,0
2009-04-27,32.624,32.975,32.318,32.372,1262786,0
2009-04-28,32.412,32.695,32.045,32.38,1228376,0
2009-04-29,32.542,33.471,32.526,33.189,1358408,0
2009-04-30,33.409,33.947,33.317,33.606,1523640,0
2009-05-01,33.606,33.864,33.428,33.718,1053707,0
2009-05-04,33.632,35.159,33.495,35.159,1810605,0
2009-05-05,34.935,35.338,34.734,34.896,1054273,0
2009-05-06,35.185,35.364,34.341,34.594,1025341,0
2009-05-07,34.853,34.886,34.118,34.316,1362411,0
2009-05-08,34.35,34.88,34.35,34.717,871095,0
2009-05-11,34.392,34.578,34.135,34.333,1122252,0
2009-05-12,34.554,35.159,34.298,35.041,1275668,0
2009-05-13,34.612,34.766,34.152,34.205,1100447,0
2009-05-14,34.316,34.554,33.955,34.288,955211,0
2009-05-15,34.341,34.521,33.727,33.903,1553258,0
2009-05-18,34.001,34.213,33.581,33.903,1364963,0
2009-05-19,33.903,35.081,33.903,34.691,1299417,0
2009-05-20,34.872,34.935,34.118,34.128,1181668,0
2009-05-21,34.041,34.075,33.522,33.856,1313997,0
2009-05-22,33.847,34.009,33.65,33.71,922139,0
2009-05-26,33.606,34.469,33.471,34.415,1151246,0
2009-05-27,34.495,34.622,33.922,33.947,888666,0
2009-05-28,34.118,34.238,33.718,34.118,992490,0
2009-05-29,34.162,34.341,33.889,34.341,764120,0
2009-06-01,34.699,35.441,34.554,35.228,953204,0
2009-06-02,35.304,36.381,35.237,36.148,1252705,0
2009-06-03,36.021,37.042,35.977,36.712,1404551,0
2009-06-04,36.66,36.908,36.446,36.679,880857,0
2009-06-05,37.097,37.393,36.746,37.07,1633253,0
2009-06-08,37.011,37.554,36.841,37.34,1215245,0
2009-06-09,37.504,37.599,37.114,37.316,903522,0
2009-06-10,37.582,37.582,36.429,36.899,800055,0
2009-06-11,36.899,37.829,36.728,37.34,939466,0
2009-06-12,37.333,37.707,37.154,37.618,1158268,0
2009-06-15,37.447,37.447,36.899,37.079,1236908,0
2009-06-16,37.393,37.393,36.712,36.755,1052774,0
2009-06-17,36.763,37.504,36.763,37.223,1382781,0
2009-06-18,40.761,41.521,39.902,40.824,6506894,0
2009-06-19,40.807,40.859,40.244,40.49,2260322,0
2009-06-22,40.302,40.728,40.091,40.599,1556080,0
2009-06-23,40.679,41.036,40.517,40.89,1688667,0
2009-06-24,41.045,41.54,40.917,41.301,1509383,0
2009-06-25,41.072,41.512,40.728,41.471,1134815,0
2009-06-26,41.465,41.54,40.941,41.268,1515153,0
2009-06-29,41.104,41.737,41.062,41.664,750105,0
2009-06-30,41.711,41.711,41.029,41.502,1743241,0
2009-07-01,41.582,42.11,41.292,41.779,1599922,0
2009-07-02,41.495,41.495,40.882,41.12,1278236,0
2009-07-06,40.95,41.683,40.705,41.683,1020499,0
2009-07-07,41.591,41.839,41.062,41.138,1288569,0
2009-07-08,41.421,41.53,40.993,41.334,1283482,0
2009-07-09,41.369,41.548,40.72,40.833,1247753,0
2009-07-10,40.688,41.25,40.688,40.984,941377,0
2009-07-13,41.138,41.471,40.626,41.438,899360,0
2009-07-14,41.557,41.683,41.155,41.683,870948,0
2009-07-15,41.931,42.541,41.719,42.523,1693051,0
2009-07-16,42.495,42.648,42.118,42.417,796218,0
2009-07-17,42.262,42.262,41.567,41.983,1242273,0
2009-07-20,42.207,42.395,41.642,42.289,789138,0
2009-07-21,42.504,42.648,42.1,42.571,775031,0
2009-07-22,42.333,42.629,42.239,42.458,963720,0
2009-07-23,42.467,42.937,42.467,42.818,1984507,0
2009-07-24,42.733,43.211,42.701,43.153,1042429,0
2009-07-27,43.204,43.408,42.648,43.006,512369,0
2009-07-28,42.888,43.218,42.719,43.168,938997,0
2009-07-29,42.999,43.218,42.775,43.117,835181,0
2009-07-30,43.373,43.551,42.757,42.862,1283183,0
2009-07-31,42.912,43.373,42.648,42.675,1010060,0
2009-08-03,43.006,43.006,42.162,42.741,1913931,0
2009-08-04,42.648,43.125,42.232,42.333,1183913,0
2009-08-05,42.423,42.564,41.864,42.198,723629,0
2009-08-06,42.198,42.612,42.198,42.262,660831,0
2009-08-07,42.433,43.297,42.408,43.211,1218612,0
2009-08-10,43.134,43.927,42.904,43.92,849743,0
2009-08-11,44.097,44.357,43.799,44.149,1085792,0
2009-08-12,43.843,44.267,43.629,43.953,753872,0
2009-08-13,43.875,44.432,43.707,44.422,812819,0
2009-08-14,44.526,44.781,44.082,44.302,1643819,0
2009-08-17,44.158,44.357,43.195,43.373,1118699,0
2009-08-18,43.346,43.518,42.733,42.937,1603962,0
2009-08-19,42.75,43.435,42.693,43.38,1126201,0
2009-08-20,43.491,44.302,43.491,44.252,1622349,0
2009-08-21,46.017,47.219,45.683,46.147,2996457,0
2009-08-24,46.316,46.554,45.071,45.343,1200491,0
2009-08-25,45.437,45.608,44.636,44.755,1247492,0
2009-08-26,44.891,44.951,44.123,44.267,1155963,0
2009-08-27,44.09,44.388,43.784,44.284,788066,0
2009-08-28,44.252,44.738,44.09,44.267,939429,0
2009-08-31,44.227,44.593,44.097,44.584,865088,0
2009-09-01,44.558,44.593,43.597,43.784,996019,0
2009-09-02,43.766,44.14,43.605,43.894,706165,0
2009-09-03,43.988,44.09,43.416,44.005,1536172,0
2009-09-04,43.732,44.14,43.499,44.123,708948,0
2009-09-08,44.319,45.251,44.267,45.216,1128610,0
2009-09-09,45.261,45.942,45.052,45.309,1374231,0
2009-09-10,45.378,45.585,44.774,45.585,1171095,0
2009-09-11,45.728,46.06,45.479,45.924,853513,0
2009-09-14,45.736,45.736,45.325,45.496,764178,0
2009-09-15,45.414,45.423,44.789,45.011,779977,0
2009-09-16,44.951,45.02,44.584,44.807,1169197,0
2009-09-17,44.824,44.918,44.219,44.439,1157468,0
2009-09-18,44.518,45.406,43.79,45.317,1600788,0
2009-09-21,45.284,45.924,44.864,45.659,1012847,0
2009-09-22,45.83,45.83,45.155,45.43,1120711,0
2009-09-23,45.633,46.273,45.292,45.871,1322517,0
2009-09-24,45.951,46.154,45.378,45.608,741305,0
2009-09-25,45.496,45.881,45.002,45.633,1073375,0
2009-09-28,45.838,46.383,45.531,46.3,755150,0
2009-09-29,46.292,46.53,45.881,46.041,1888007,0
2009-09-30,46.077,46.292,44.816,45.216,1995870,0
2009-10-01,45.189,45.47,45.052,45.369,1263453,0
2009-10-02,45.225,45.924,45.011,45.754,1268105,0
2009-10-05,45.702,45.906,45.275,45.889,765530,0
2009-10-06,45.844,46.273,45.683,46.238,944603,0
2009-10-07,46.163,46.229,46.007,46.163,487659,0
2009-10-08,46.247,46.41,46.068,46.3,748555,0
2009-10-09,46.383,46.554,45.089,46.4,1709963,0
2009-10-12,46.247,46.554,46.051,46.204,871947,0
2009-10-13,45.993,46.12,44.951,45.83,1128897,0
2009-10-14,45.968,46.024,45.683,45.975,628901,0
2009-10-15,45.763,46.214,45.633,46.204,683464,0
2009-10-16,46.163,46.521,45.683,46.334,1160306,0
2009-10-19,46.471,46.913,46.264,46.648,643017,0
2009-10-20,46.513,46.845,46.359,46.418,891165,0
2009-10-21,46.418,46.895,45.916,45.96,1027376,0
2009-10-22,45.96,45.96,45.121,45.576,1003329,0
2009-10-23,45.666,45.666,44.91,45.071,826022,0
2009-10-26,45.173,45.233,44.302,44.693,853393,0
2009-10-27,44.824,45.423,44.702,45.052,585279,0
2009-10-28,45.071,45.114,44.395,44.422,836439,0
2009-10-29,44.414,44.969,44.338,44.927,738803,0
2009-10-30,44.91,45.164,44.567,44.977,1253550,0
2009-11-02,45.121,45.225,44.365,44.526,1055733,0
2009-11-03,44.491,44.558,43.662,44.261,773171,0
2009-11-04,44.319,44.969,44.234,44.388,734894,0
2009-11-05,44.439,45.061,44.439,45.061,689572,0
2009-11-06,45.044,45.121,44.636,44.935,506348,0
2009-11-09,45.43,45.693,45.242,45.693,681007,0
2009-11-10,45.702,46.391,45.47,46.247,870928,0
2009-11-11,46.488,46.675,45.932,46.171,805659,0
2009-11-12,46.214,46.564,45.754,45.806,594422,0
2009-11-13,45.975,46.068,45.496,45.898,774585,0
2009-11-16,45.942,46.367,45.78,46.138,784574,0
2009-11-17,46.147,46.513,46.001,46.214,561308,0
2009-11-18,46.308,46.41,45.54,45.78,1022719,0
2009-11-19,45.814,45.932,44.567,45.617,1805078,0
2009-11-20,47.622,48.5,47.024,48.065,4051849,0
2009-11-23,49.275,50.035,49.217,49.565,2523812,0
2009-11-24,49.711,50.267,49.472,49.831,1217897,0
2009-11-25,49.959,50.579,49.812,50.12,858847,0
2009-11-27,49.533,50.104,48.968,49.89,577819,0
2009-11-30,49.984,50.428,49.771,50.391,1284252,0
2009-12-01,50.812,51.152,50.316,50.939,1114666,0
2009-12-02,51.041,51.17,50.922,51.109,723810,0
2009-12-03,51.178,51.178,50.46,50.514,1227253,0
2009-12-04,50.929,50.98,50.419,50.948,1175861,0
2009-12-07,51.075,51.075,50.547,50.75,1166763,0
2009-12-08,50.487,50.903,50.181,50.282,1674672,0
2009-12-09,50.435,50.802,49.94,50.668,1706684,0
2009-12-10,50.872,51.162,50.668,51.05,1693612,0
2009-12-11,51.084,51.919,50.903,51.654,1597224,0
2009-12-14,51.833,52.236,51.662,51.928,1176113,0
2009-12-15,51.743,52.194,51.46,52.134,1186141,0
2009-12-16,52.176,52.457,51.989,52.295,1337040,0
2009-12-17,52.208,52.429,51.109,51.126,1134475,0
2009-12-18,52.429,52.429,50.989,51.484,1895923,0
2009-12-21,51.409,51.843,51.382,51.716,1115736,0
2009-12-22,51.878,52.26,51.435,52.022,756119,0
2009-12-23,52.099,52.414,51.98,52.159,907887,0
2009-12-24,52.039,52.663,52.039,52.663,208015,0
2009-12-28,52.535,52.977,52.405,52.969,620992,0
2009-12-29,53.08,53.472,52.969,53.303,700193,0
2009-12-30,53.073,53.359,53.029,53.31,520108,0
2009-12-31,53.378,53.481,52.655,52.671,704902,0
2010-01-04,53.055,53.131,52.389,53.038,906956,0
2010-01-05,53.073,53.174,52.527,52.79,794545,0
2010-01-06,52.781,53.207,52.722,52.977,1242959,0
2010-01-07,53.259,53.259,52.476,52.832,1150621,0
2010-01-08,52.79,53.003,52.184,52.95,745423,0
2010-01-11,53.216,53.303,52.638,52.832,527426,0
2010-01-12,52.808,53.456,52.722,53.44,903401,0
2010-01-13,53.44,53.737,53.234,53.422,560693,0
2010-01-14,53.277,53.456,52.969,52.977,765621,0
2010-01-15,52.892,53.378,52.535,52.799,813496,0
2010-01-19,52.706,53.31,52.706,53.259,544703,0
2010-01-20,53.012,53.012,52.152,52.559,643641,0
2010-01-21,52.493,52.985,51.417,51.662,1217412,0
2010-01-22,51.494,51.621,50.939,51.152,1006539,0
2010-01-25,51.46,51.629,50.922,51.494,547726,0
2010-01-26,51.4,51.868,50.872,51.783,921840,0
2010-01-27,51.681,52.217,51.681,52.152,754525,0
2010-01-28,52.152,52.26,51.743,52.022,676803,0
2010-01-29,52.125,52.125,51.126,51.237,940286,0
2010-02-01,51.332,52.176,51.272,52.134,770835,0
2010-02-02,52.208,53.224,52.208,53.183,916524,0
2010-02-03,53.174,53.174,52.405,52.771,585480,0
2010-02-04,52.544,52.591,51.409,51.435,764978,0
2010-02-05,51.212,51.373,50.36,50.759,1172532,0
2010-02-08,50.793,51.162,50.479,50.65,443348,0
2010-02-09,51.109,51.825,50.965,51.212,748396,0
2010-02-10,51.126,51.134,50.71,50.929,421163,0
2010-02-11,50.829,51.066,50.273,50.922,727708,0
2010-02-12,50.604,50.939,50.068,50.344,1101104,0
2010-02-16,50.442,51.178,50.344,51.05,768031,0
2010-02-17,50.999,51.681,50.913,51.467,815184,0
2010-02-18,51.46,52.073,51.451,51.946,524135,0
2010-02-19,51.808,52.201,51.572,51.647,963463,0
2010-02-22,51.816,51.996,51.409,51.509,940346,0
2010-02-23,51.475,51.654,50.929,51.272,1618568,0
2010-02-24,51.305,51.305,49.233,50.044,3577157,0
2010-02-25,49.574,50.676,49.258,50.659,1474860,0
2010-02-26,50.767,51.109,50.352,50.903,1311436,0
2010-03-01,51.109,51.118,50.596,50.759,915405,0
2010-03-02,50.793,51.134,50.703,51.05,960114,0
2010-03-03,51.05,51.134,50.668,50.802,823775,0
2010-03-04,50.838,51.05,50.65,50.922,867379,0
2010-03-05,51.066,51.134,50.684,50.888,706665,0
2010-03-08,50.733,50.802,50.248,50.469,1092999,0
2010-03-09,50.469,50.776,50.352,50.496,1101851,0
2010-03-10,50.564,50.564,50.213,50.487,780187,0
2010-03-11,50.334,50.479,49.907,50.282,1013887,0
2010-03-12,50.258,50.604,50.22,50.479,772126,0
2010-03-15,50.46,50.759,50.435,50.65,808208,0
2010-03-16,50.693,51.118,50.514,51.008,1097155,0
2010-03-17,50.838,51.467,50.776,51.373,687442,0
2010-03-18,51.323,51.373,51.05,51.178,792535,0
2010-03-19,51.23,51.527,50.759,50.999,1449038,0
2010-03-22,50.965,51.75,50.726,51.614,1025825,0
2010-03-23,51.621,52.099,51.467,52.039,620241,0
2010-03-24,52.039,52.244,51.868,52.029,844082,0
2010-03-25,52.201,52.208,51.614,51.689,642145,0
2010-03-26,51.743,51.743,50.435,51.066,841796,0
2010-03-29,51.126,51.254,50.973,51.23,722232,0
2010-03-30,51.187,51.588,51.017,51.475,701809,0
2010-03-31,51.467,51.572,51.187,51.4,673246,0
2010-04-01,51.606,51.825,51.17,51.46,612671,0
2010-04-05,51.606,51.606,51.332,51.509,659680,0
2010-04-06,51.296,51.774,51.272,51.774,647879,0
2010-04-07,51.86,51.937,51.494,51.843,930971,0
2010-04-08,51.647,52.159,51.629,52.065,698844,0
2010-04-09,52.082,52.823,52.082,52.746,809089,0
2010-04-12,52.969,53.183,52.808,53.098,947911,0
2010-04-13,52.96,53.351,52.715,53.294,736441,0
2010-04-14,53.303,53.394,52.892,53.224,611256,0
2010-04-15,53.098,53.269,52.738,53.098,1141081,0
2010-04-16,52.799,53.224,52.799,52.919,959788,0
2010-04-19,52.722,53.284,52.689,53.251,622033,0
2010-04-20,53.618,54.078,53.386,53.96,1247512,0
2010-04-21,54.069,54.164,53.684,53.78,1064853,0
2010-04-22,53.422,53.847,53.378,53.744,648249,0
2010-04-23,53.684,53.992,53.394,53.942,869177,0
2010-04-26,53.88,53.907,53.234,53.413,625099,0
2010-04-27,53.234,53.432,52.26,52.355,625107,0
2010-04-28,52.398,52.944,51.971,52.628,681057,0
2010-04-29,52.79,53.131,52.295,52.638,961335,0
2010-04-30,52.527,52.832,52.065,52.09,884826,0
2010-05-03,52.144,52.389,51.46,52.082,832697,0
2010-05-04,51.475,52.039,51.451,51.681,771397,0
2010-05-05,51.341,51.808,51.237,51.707,621557,0
2010-05-06,51.759,51.802,48.617,50.23,1425159,0
2010-05-07,50.29,50.377,49.379,49.838,1482290,0
2010-05-10,50.999,51.195,49.736,50.258,1850346,0
2010-05-11,49.898,50.668,49.583,50.051,1589763,0
2010-05-12,50.096,50.096,48.933,49.533,1990665,0
2010-05-13,49.394,50.044,49.354,49.652,1223734,0
2010-05-14,49.557,49.779,49.156,49.29,1185726,0
2010-05-17,49.419,49.72,49.166,49.677,1079140,0
2010-05-18,50.018,50.058,49.516,49.583,1078568,0
2010-05-19,49.419,49.643,49.079,49.411,1992596,0
2010-05-20,48.894,48.894,48.021,48.03,1202027,0
2010-05-21,45.437,47.723,45.437,47.723,2131794,0
2010-05-24,47.483,47.793,47.109,47.425,1126263,0
2010-05-25,46.572,47.058,46.391,47.015,1410405,0
2010-05-26,47.5,47.679,47.015,47.255,1311244,0
2010-05-27,47.858,47.997,47.434,47.997,1260887,0
2010-05-28,47.946,47.946,47.076,47.102,1713681,0
2010-06-01,46.75,47.21,46.675,46.699,1610743,0
2010-06-02,46.759,47.561,46.691,47.561,1221968,0
2010-06-03,47.885,48.124,47.777,47.963,716701,0
2010-06-04,47.346,47.622,47.076,47.153,1482694,0
2010-06-07,47.177,47.67,46.921,46.99,1126988,0
2010-06-08,46.921,47.169,46.588,47.153,1596286,0
2010-06-09,47.229,47.803,47.084,47.238,849827,0
2010-06-10,47.663,48.295,47.622,48.056,1196128,0
2010-06-11,47.971,47.971,47.382,47.825,1514391,0
2010-06-14,48.089,48.763,48.039,48.5,990447,0
2010-06-15,48.755,49.156,48.715,49.079,1169968,0
2010-06-16,48.706,49.428,48.43,49.258,1022131,0
2010-06-17,50.659,52.722,50.547,52.502,3236103,0
2010-06-18,53.394,54.017,52.808,52.969,2037693,0
2010-06-21,53.481,53.481,52.544,52.771,969031,0
2010-06-22,52.781,53.284,52.647,52.73,1190267,0
2010-06-23,52.876,52.919,52.134,52.421,937063,0
2010-06-24,52.184,53.593,52.184,53.413,1839016,0
2010-06-25,53.618,53.669,52.619,52.9,1700513,0
2010-06-28,52.85,53.098,52.6,52.919,739582,0
2010-06-29,52.61,52.832,51.391,51.759,1939300,0
2010-06-30,51.512,51.71,50.765,51.366,1955614,0
2010-07-01,51.178,51.221,50.613,51.092,1493620,0
2010-07-02,51.118,51.35,50.622,50.903,833351,0
2010-07-06,51.162,51.946,51.017,51.946,1606859,0
2010-07-07,52.09,53.063,51.878,53.063,1126172,0
2010-07-08,53.328,53.359,52.892,53.344,1116834,0
2010-07-09,53.432,53.54,53.08,53.191,818313,0
2010-07-12,53.191,53.337,52.885,53.207,496172,0
2010-07-13,53.394,53.514,53.046,53.234,687486,0
2010-07-14,53.198,53.303,52.969,53.277,581275,0
2010-07-15,53.242,53.652,52.927,53.531,792174,0
2010-07-16,53.432,53.61,52.414,52.466,709213,0
2010-07-19,52.61,52.892,52.398,52.565,643977,0
2010-07-20,52.065,52.697,51.637,52.697,952224,0
2010-07-21,52.697,52.995,52.194,52.405,943847,0
2010-07-22,52.781,53.422,52.485,53.328,985073,0
2010-07-23,53.147,53.711,53.055,53.548,816049,0
2010-07-26,53.729,53.926,53.386,53.916,575047,0
2010-07-27,54.009,54.375,53.678,54.317,853739,0
2010-07-28,54.18,54.283,52.892,52.96,841897,0
2010-07-29,53.073,53.207,51.996,52.108,706259,0
2010-07-30,51.843,52.671,51.475,52.398,645133,0
2010-08-02,52.048,52.048,50.82,50.929,1826462,0
2010-08-03,50.573,50.999,50.419,50.75,923426,0
2010-08-04,50.759,51.152,50.668,50.812,716966,0
2010-08-05,50.855,50.855,49.812,50.164,909139,0
2010-08-06,49.882,50.435,49.812,50.155,995807,0
2010-08-09,50.197,50.206,49.583,49.94,973061,0
2010-08-10,49.865,50.325,49.677,50.026,1023570,0
2010-08-11,49.3,49.371,48.814,49.318,1050812,0
2010-08-12,48.814,49.463,48.79,49.411,1259053,0
2010-08-13,49.363,49.812,49.363,49.598,1172936,0
2010-08-16,49.318,49.907,48.993,49.779,748549,0
2010-08-17,50.051,50.812,49.745,50.46,1246162,0
2010-08-18,50.496,50.596,50.077,50.299,1041513,0
2010-08-19,49.89,49.89,48.933,49.499,1581143,0
2010-08-20,49.652,51.026,49.48,50.879,1710271,0
2010-08-23,51.058,51.851,50.903,50.999,1086164,0
2010-08-24,50.812,51.058,50,50.181,1168480,0
2010-08-25,50.096,50.334,49.779,50.164,624915,0
2010-08-26,50.239,50.46,49.668,49.761,644976,0
2010-08-27,49.831,49.949,49.226,49.753,1216745,0
2010-08-30,49.865,50.383,49.557,49.598,821029,0
2010-08-31,49.625,50.002,49.297,49.883,1170438,0
2010-09-01,50.29,51.008,50.146,50.965,682069,0
2010-09-02,51.178,51.195,50.676,50.864,649601,0
2010-09-03,51.008,51.501,50.872,51.501,519033,0
2010-09-07,51.332,51.637,51.178,51.373,590276,0
2010-09-08,51.391,51.833,51.391,51.698,726069,0
2010-09-09,52.073,52.208,51.689,52.125,684068,0
2010-09-10,52.125,52.414,51.946,52.278,773694,0
2010-09-13,52.421,52.518,51.671,52.029,546591,0
2010-09-14,51.851,51.851,51.341,51.527,622492,0
2010-09-15,51.417,52.029,51.323,51.759,735103,0
2010-09-16,51.606,51.878,51.527,51.833,355311,0
2010-09-17,52.039,52.287,51.689,52.09,561952,0
2010-09-20,52.287,52.655,52.159,52.535,517524,0
2010-09-21,52.663,52.781,52.349,52.722,577052,0
2010-09-22,52.754,53.183,52.638,52.823,661829,0
2010-09-23,52.527,52.638,51.671,51.735,575061,0
2010-09-24,52.371,52.502,51.878,52.184,722823,0
2010-09-27,52.287,52.295,51.86,52.073,549189,0
2010-09-28,52.217,52.355,51.484,52.26,532567,0
2010-09-29,52.176,52.244,51.629,51.816,449567,0
2010-09-30,51.887,52.619,51.426,51.629,657564,0
2010-10-01,51.802,52.152,50.929,51.409,875806,0
2010-10-04,51.417,52.252,51.288,51.825,986120,0
2010-10-05,51.996,52.689,51.843,52.689,1063782,0
2010-10-06,52.638,52.96,52.476,52.867,841374,0
2010-10-07,53.089,53.234,52.781,52.919,748052,0
2010-10-08,52.91,52.985,52.371,52.799,793205,0
2010-10-11,52.754,53.029,52.485,52.885,330635,0
2010-10-12,52.876,53.012,52.414,52.919,665689,0
2010-10-13,53.089,53.678,52.892,53.593,744179,0
2010-10-14,53.692,54.115,53.531,53.711,909488,0
2010-10-15,53.907,54.122,53.447,53.692,695425,0
2010-10-18,53.618,53.976,53.49,53.83,461674,0
2010-10-19,53.514,53.78,52.927,53.02,814870,0
2010-10-20,53.174,53.985,53.174,53.593,620367,0
2010-10-21,53.684,54.351,53.602,53.798,856788,0
2010-10-22,53.669,53.88,53.548,53.763,330742,0
2010-10-25,53.976,54.436,53.839,53.88,591501,0
2010-10-26,53.814,53.847,53.31,53.684,629545,0
2010-10-27,53.432,53.447,52.885,53.359,438649,0
2010-10-28,53.618,54.189,53.44,54.164,843095,0
2010-10-29,54.192,55.055,54.028,54.832,871264,0
2010-11-01,54.889,55.349,54.343,54.589,621909,0
2010-11-02,55.05,55.339,54.589,54.657,472586,0
2010-11-03,54.76,55.05,54.078,54.531,513737,0
2010-11-04,54.999,55.264,54.795,55.05,531360,0
2010-11-05,54.982,55.212,54.726,54.939,513588,0
2010-11-08,54.778,54.999,54.546,54.982,681293,0
2010-11-09,54.778,54.957,53.926,54.146,599149,0
2010-11-10,54.051,54.051,53.422,53.789,733184,0
2010-11-11,53.531,53.916,53.432,53.814,815207,0
2010-11-12,53.652,54.06,53.481,53.643,613383,0
2010-11-15,53.926,54.249,53.522,53.618,777189,0
2010-11-16,53.522,54.24,53.02,53.823,1461210,0
2010-11-17,53.934,54.164,53.514,53.737,1054268,0
2010-11-18,54.035,54.36,51.572,53.012,3596816,0
2010-11-19,53.08,53.269,52.421,53.08,1047320,0
2010-11-22,52.935,53.814,52.841,53.678,1125216,0
2010-11-23,53.328,53.684,52.876,53.506,921679,0
2010-11-24,53.626,54.051,53.54,53.737,791804,0
2010-11-26,53.447,53.934,53.31,53.763,324014,0
2010-11-29,53.269,53.701,53.224,53.61,870854,0
2010-11-30,53.341,54.172,53.117,53.951,1133131,0
2010-12-01,54.266,55.264,54.18,54.889,1095264,0
2010-12-02,55.033,56.082,54.778,55.572,1428727,0
2010-12-03,55.494,55.851,55.127,55.401,685429,0
2010-12-06,55.578,55.578,55.136,55.221,673995,0
2010-12-07,55.564,55.801,55.29,55.477,768597,0
2010-12-08,55.681,55.811,55.537,55.749,673102,0
2010-12-09,56.048,56.208,55.681,55.7,711782,0
2010-12-10,55.879,56.04,55.663,55.87,750091,0
2010-12-13,55.972,56.168,55.774,55.911,495896,0
2010-12-14,55.896,56.354,55.717,55.896,660721,0
2010-12-15,55.726,56.074,55.477,55.826,666174,0
2010-12-16,55.911,56.04,55.734,55.896,634659,0
2010-12-17,55.708,56.244,55.459,56.176,1108398,0
2010-12-20,56.176,56.208,55.756,55.981,714240,0
2010-12-21,56.125,56.297,55.741,55.896,398746,0
2010-12-22,55.972,56.288,55.774,55.988,464002,0
2010-12-23,55.663,56.227,55.555,56.16,362622,0
2010-12-27,55.928,56.271,55.673,56.16,330191,0
2010-12-28,56.176,56.532,55.734,55.887,476284,0
2010-12-29,55.89,56.128,55.682,55.776,406655,0
2010-12-30,55.767,56.128,55.742,55.898,303961,0
2010-12-31,55.949,56.235,55.862,56.001,317808,0
2011-01-03,56.271,56.279,55.87,55.928,471596,0
2011-01-04,54.819,54.896,53.359,53.985,2310156,0
2011-01-05,53.754,54.115,53.754,53.952,949656,0
2011-01-06,53.872,53.872,53.029,53.224,1263575,0
2011-01-07,53.522,53.744,53.359,53.522,948456,0
2011-01-10,53.344,53.967,53.31,53.889,926714,0
2011-01-11,54.027,54.523,53.898,54.392,869982,0
2011-01-12,54.71,55.067,54.479,54.742,831453,0
2011-01-13,54.428,55.169,54.369,54.632,835259,0
2011-01-14,54.667,54.667,54.017,54.078,975287,0
2011-01-18,54.017,54.667,54,54.384,698495,0
2011-01-19,54.401,54.625,53.805,53.926,934626,0
2011-01-20,53.967,54.197,53.934,54.122,834581,0
2011-01-21,54.36,54.369,53.952,54.035,652526,0
2011-01-24,54.035,54.589,53.952,54.375,606658,0
2011-01-25,54.189,54.375,53.66,53.83,1012127,0
2011-01-26,54,54,53.02,53.174,1032823,0
2011-01-27,53.259,53.369,52.574,52.655,1661438,0
2011-01-28,52.781,54.205,52.544,52.746,1330112,0
2011-01-31,52.803,53.09,52.535,53.02,921154,0
2011-02-01,53.098,53.216,52.559,52.638,712909,0
2011-02-02,52.655,52.91,52.169,52.201,841422,0
2011-02-03,52.252,53.294,52.252,53.098,1414224,0
2011-02-04,53.012,53.422,52.73,53.259,702804,0
2011-02-07,53.44,53.737,53.328,53.626,864745,0
2011-02-08,53.626,54.411,53.556,54.308,932151,0
2011-02-09,54.105,54.115,53.626,53.711,636667,0
2011-02-10,53.684,53.934,53.183,53.328,646036,0
2011-02-11,53.122,53.719,52.96,53.506,564133,0
2011-02-14,53.805,53.847,53.328,53.61,546033,0
2011-02-15,53.49,53.814,53.31,53.66,874370,0
2011-02-16,53.763,54.589,53.744,54.546,1085222,0
2011-02-18,57.694,58.367,57.252,57.431,1304716,0
2011-02-22,57.029,57.515,56.756,57.507,1183158,0
2011-02-23,57.464,58.096,57.31,57.522,1127415,0
2011-02-24,57.628,57.821,57.285,57.567,741564,0
2011-02-25,57.736,58.437,57.456,58.437,756744,0
2011-02-28,58.429,58.78,58.162,58.72,886449,0
2011-03-01,58.743,58.855,57.821,57.847,806431,0
2011-03-02,57.898,58.327,57.612,58.173,431189,0
2011-03-03,58.589,59.792,58.555,59.453,1242473,0
2011-03-04,59.384,59.673,59.178,59.545,690474,0
2011-03-07,59.698,59.706,58.881,59.289,516938,0
2011-03-08,58.548,60.246,58.548,60.031,679206,0
2011-03-09,59.965,60.517,59.843,60.39,626966,0
2011-03-10,60.048,60.21,59.802,59.894,733868,0
2011-03-11,59.981,61.481,59.894,60.903,939446,0
2011-03-14,60.474,60.645,59.778,59.878,737228,0
2011-03-15,59.306,59.649,58.743,59.358,618753,0
2011-03-16,59.34,59.741,58.76,59.11,555988,0
2011-03-17,59.723,59.877,58.762,58.977,629299,0
2011-03-18,59.698,60.228,59.519,60.074,819095,0
2011-03-21,60.336,61.779,60.255,61.594,1122392,0
2011-03-22,61.594,61.805,60.903,61.176,647747,0
2011-03-23,61.072,61.499,60.842,61.357,672190,0
2011-03-24,61.508,61.757,61.176,61.252,1437652,0
2011-03-25,61.609,62.072,61.429,61.797,720990,0
2011-03-28,61.883,62.379,61.757,61.763,749733,0
2011-03-29,61.676,61.918,61.129,61.252,1382281,0
2011-03-30,61.568,61.763,60.579,60.782,1706795,0
2011-03-31,60.904,61.265,60.747,60.895,1288107,0
2011-04-01,61.244,62.01,61.058,61.787,654877,0
2011-04-04,61.951,62.379,61.686,62.379,751882,0
2011-04-05,62.213,62.786,62.213,62.349,681176,0
2011-04-06,62.497,62.72,62.266,62.616,538852,0
2011-04-07,62.514,62.758,62.222,62.332,453548,0
2011-04-08,62.65,62.65,62.198,62.326,548700,0
2011-04-11,62.326,62.964,62.097,62.29,482393,0
2011-04-12,62.125,63.155,62.101,62.975,594439,0
2011-04-13,63.029,63.511,62.891,63.402,617279,0
2011-04-14,63.214,63.52,62.956,63.476,739827,0
2011-04-15,63.598,63.733,63.315,63.502,748984,0
2011-04-18,63.144,63.181,62.597,62.866,682338,0
2011-04-19,62.856,62.93,62.18,62.479,891485,0
2011-04-20,62.939,63.377,62.939,63.297,658002,0
2011-04-21,63.539,63.539,62.515,62.768,572987,0
2011-04-25,62.743,63.069,62.129,62.242,789975,0
2011-04-26,62.349,63.524,62.349,63.405,647910,0
2011-04-27,63.502,63.974,63.359,63.957,549855,0
2011-04-28,63.741,64.023,63.451,63.957,473526,0
2011-04-29,63.9,64.362,63.597,64.03,592995,0
2011-05-02,64.236,64.348,63.981,64.167,336959,0
2011-05-03,64.038,64.1,63.696,64.064,399739,0
2011-05-04,64.15,64.665,63.85,63.988,408829,0
2011-05-05,63.629,63.808,62.913,63.03,603648,0
2011-05-06,63.668,64.184,63.054,63.155,497270,0
2011-05-09,63.225,63.723,62.975,63.678,422143,0
2011-05-10,63.875,64.416,63.817,64.306,321706,0
2011-05-11,64.374,64.529,63.901,64.117,278915,0
2011-05-12,64.126,65.206,64.038,65.092,539018,0
2011-05-13,65.111,65.247,64.639,64.725,309407,0
2011-05-16,64.734,64.778,64.374,64.537,305301,0
2011-05-17,64.348,66.159,64.348,65.815,633993,0
2011-05-18,65.773,65.936,65.377,65.481,837153,0
2011-05-19,65.635,66.287,65.318,66.261,935037,0
2011-05-20,65.954,67.229,65.833,66.758,821293,0
2011-05-23,66.287,66.502,65.737,65.987,438600,0
2011-05-24,66.192,66.689,66.192,66.379,708720,0
2011-05-25,66.116,66.184,65.481,65.481,680756,0
2011-05-26,65.352,66.339,64.792,66.339,873802,0
2011-05-27,66.776,67.3,66.517,67.147,800557,0
2011-05-31,67.654,68.019,67.168,68.019,977849,0
2011-06-01,68.035,68.501,67.617,68.071,979995,0
2011-06-02,67.162,68.141,67.162,67.736,1322046,0
2011-06-03,67.04,67.583,66.869,67.076,1063659,0
2011-06-06,67.128,67.547,66.175,66.339,938882,0
2011-06-07,66.665,67.093,66.415,66.758,613608,0
2011-06-08,66.803,66.803,65.481,65.54,1122688,0
2011-06-09,65.917,67.755,65.635,67.034,1774224,0
2011-06-10,66.689,67.093,65.936,66.072,1443887,0
2011-06-13,66.226,66.297,65.781,65.971,735099,0
2011-06-14,66.56,66.912,66.406,66.768,728950,0
2011-06-15,66.477,66.534,65.274,65.565,1476928,0
2011-06-16,65.55,65.922,65.1,65.283,1030671,0
2011-06-17,65.549,66.192,65.438,66.098,1615175,0
2011-06-20,66.125,67.316,65.781,66.822,797344,0
2011-06-21,67.121,67.471,66.878,67.29,764308,0
2011-06-22,67.016,67.309,66.517,66.614,573277,0
2011-06-23,66.209,66.209,65.009,65.403,977990,0
2011-06-24,65.531,65.583,64.262,64.262,1793840,0
2011-06-27,64.476,65.092,64.374,64.76,1043659,0
2011-06-28,65.027,65.419,64.864,65.173,926572,0
2011-06-29,65.455,65.583,65.111,65.455,708215,0
2011-06-30,65.707,66.219,65.255,65.586,830637,0
2011-07-01,65.565,66.019,65.463,65.944,701679,0
2011-07-05,65.836,66.015,65.327,65.664,725896,0
2011-07-06,65.36,65.759,65.274,65.464,577656,0
2011-07-07,66.001,66.148,65.283,66.13,735922,0
2011-07-08,65.603,65.777,65.265,65.42,622517,0
2011-07-11,64.956,65.36,64.778,65.318,728205,0
2011-07-12,64.877,66.13,64.774,65.637,812380,0
2011-07-13,65.833,66.09,65.455,65.583,610005,0
2011-07-14,65.67,65.944,65.009,65.173,506506,0
2011-07-15,65.274,65.609,64.905,65.463,819139,0
2011-07-18,65.173,65.927,64.657,65.773,1149377,0
2011-07-19,65.912,67.441,65.896,67.399,1101592,0
2011-07-20,67.54,67.547,66.732,67.343,765444,0
2011-07-21,67.728,68.637,67.427,68.354,854230,0
2011-07-22,68.488,68.86,68.091,68.634,626050,0
2011-07-25,68.637,68.726,68.099,68.174,693809,0
2011-07-26,68.126,68.192,67.58,67.658,515476,0
2011-07-27,67.565,67.774,67.179,67.479,807694,0
2011-07-28,67.494,67.994,67.305,67.357,530149,0
2011-07-29,66.577,67.525,66.334,66.855,676265,0
2011-08-01,67.377,67.453,66.134,66.502,952625,0
2011-08-02,65.879,66.06,64.66,64.66,1005479,0
2011-08-03,64.697,65.05,64.126,65.025,814084,0
2011-08-04,64.652,65.007,62.906,62.941,1249981,0
2011-08-05,63.566,63.988,62.172,63.393,1191168,0
2011-08-08,61.802,63.211,60.439,60.472,2816326,0
2011-08-09,61.273,62.139,60.126,61.472,2253984,0
2011-08-10,60.869,63.131,60.541,62.071,2448186,0
2011-08-11,62.071,64.781,62.053,64.073,1092616,0
2011-08-12,64.487,64.798,63.59,64.634,605956,0
2011-08-15,64.713,65.611,64.298,65.567,330541,0
2011-08-16,64.781,65.337,64.195,64.688,1175493,0
2011-08-17,65.05,65.819,64.765,65.265,753124,0
2011-08-18,63.808,64.263,59.817,60.479,2069837,0
2011-08-19,59.927,59.98,58.071,58.58,2854484,0
2011-08-22,59.582,59.91,58.338,58.528,1290257,0
2011-08-23,58.632,59.694,58.304,59.694,895994,0
2011-08-24,59.4,59.774,58.77,59.357,843936,0
2011-08-25,59.737,59.884,58.398,58.461,711890,0
2011-08-26,58.271,60.066,57.38,59.774,1026832,0
2011-08-29,60.177,61.182,60.177,61.108,658134,0
2011-08-30,60.843,61.689,60.376,61.289,679977,0
2011-08-31,61.555,62.538,61.425,62.266,1185467,0
2011-09-01,62.155,62.867,61.958,62.062,819248,0
2011-09-02,61.29,62.234,61.118,61.573,837648,0
2011-09-06,60.177,60.989,59.892,60.869,1237590,0
2011-09-07,61.552,62.512,61.415,62.415,701987,0
2011-09-08,62.053,62.726,61.663,62.121,527419,0
2011-09-09,61.491,61.561,60.577,61.118,931917,0
2011-09-12,60.446,61.327,59.764,61.207,737961,0
2011-09-13,61.308,61.982,60.687,61.889,708535,0
2011-09-14,62.018,63.094,61.57,62.538,869734,0
2011-09-15,64.118,64.557,63.004,63.599,764761,0
2011-09-16,64.03,64.41,63.339,63.574,1247946,0
2011-09-19,62.857,64.013,62.383,63.736,940257,0
2011-09-20,63.808,64.617,63.64,63.703,599946,0
2011-09-21,63.667,64.298,63.131,63.168,773472,0
2011-09-22,62.447,63.073,61.242,62.976,1155103,0
2011-09-23,62.831,64.428,62.423,64.126,1086377,0
2011-09-26,64.704,64.852,63.909,64.697,833604,0
2011-09-27,66.042,66.042,64.61,64.877,694501,0
2011-09-28,65.283,65.36,63.607,63.667,895945,0
2011-09-29,64.437,64.781,63.078,63.832,826080,0
2011-09-30,63.256,64.308,62.959,62.959,975638,0
2011-10-03,62.392,63.401,61.646,61.67,1034516,0
2011-10-04,61.484,61.821,60.459,61.711,915724,0
2011-10-05,62.127,62.152,60.764,61.357,1030439,0
2011-10-06,61.163,62.546,61.163,62.538,681056,0
2011-10-07,62.718,63.521,62.383,62.913,649861,0
2011-10-10,63.634,63.781,63.22,63.476,543355,0
2011-10-11,63.417,64.135,63.366,63.909,504987,0
2011-10-12,63.995,64.757,63.857,64.307,443002,0
2011-10-13,63.832,65.127,63.832,64.945,464964,0
2011-10-14,65.042,65.42,64.852,65.127,485170,0
2011-10-17,65.091,65.387,64.143,64.272,363890,0
2011-10-18,64.126,65.705,63.972,65.274,496596,0
2011-10-19,65.283,65.664,64.462,64.557,406713,0
2011-10-20,64.61,65.265,64.401,65.189,599497,0
2011-10-21,65.97,66.211,65.525,66.098,694082,0
2011-10-24,66.355,66.822,66.087,66.541,747066,0
2011-10-25,66.515,66.846,65.533,65.717,481234,0
2011-10-26,66.148,66.378,65.344,65.912,891264,0
2011-10-27,67.624,67.624,66.112,66.413,1103120,0
2011-10-28,66.438,66.855,66.152,66.359,674936,0
2011-10-31,66.136,67.018,65.75,66.526,786124,0
2011-11-01,65.387,66.971,65.387,66.733,1225764,0
2011-11-02,67.126,67.436,66.665,67.395,761079,0
2011-11-03,67.542,68.748,67.542,68.334,840630,0
2011-11-04,68.099,68.192,67.602,67.88,755251,0
2011-11-07,68.035,68.307,67.255,68.236,486186,0
2011-11-08,68.159,68.627,67.706,68.099,608532,0
2011-11-09,66.796,67.55,65.953,65.995,1094812,0
2011-11-10,66.3,67.333,66.3,66.855,848838,0
2011-11-11,67.508,67.888,66.715,66.805,1038270,0
2011-11-14,66.742,66.837,65.881,66.004,1129716,0
2011-11-15,65.977,66.038,65.089,65.733,1367661,0
2011-11-16,65.36,65.779,63.527,63.597,2329733,0
2011-11-17,63.215,64.222,61.912,62.439,2442730,0
2011-11-18,62.841,64.621,62.546,64.561,1520403,0
2011-11-21,61.945,64.708,61.945,64.422,1117125,0
2011-11-22,64.371,64.579,63.482,63.954,884294,0
2011-11-23,63.465,63.563,62.96,62.988,873447,0
2011-11-25,62.769,63.692,62.622,63.465,405051,0
2011-11-28,64.396,64.822,64.083,64.344,739012,0
2011-11-29,64.239,64.794,64.119,64.422,682479,0
2011-11-30,65.341,66.043,64.943,66.024,976048,0
2011-12-01,65.822,66.43,65.089,65.246,875867,0
2011-12-02,65.501,65.83,65.063,65.089,858765,0
2011-12-05,65.674,66.402,65.56,66.055,686772,0
2011-12-06,65.977,66.782,65.74,66.634,582222,0
2011-12-07,66.393,66.872,65.97,66.558,818857,0
2011-12-08,66.383,66.733,66.046,66.177,670688,0
2011-12-09,66.376,67.689,66.376,67.28,628746,0
2011-12-12,67.264,67.427,66.274,66.466,543417,0
2011-12-13,66.586,67.089,66.055,66.291,543749,0
2011-12-14,66.334,66.855,66.082,66.383,833060,0
2011-12-15,66.759,67.089,66.393,66.499,490557,0
2011-12-16,66.961,67.22,66.524,66.706,834362,0
2011-12-19,66.905,67.403,66.43,66.586,637633,0
2011-12-20,67.236,68.167,67.002,68.126,713002,0
2011-12-21,68.08,68.864,68.026,68.401,764918,0
2011-12-22,68.454,68.48,68.099,68.218,390529,0
2011-12-23,68.255,68.498,67.935,68.48,275238,0
2011-12-27,68.534,68.637,68.29,68.411,306621,0
2011-12-28,68.429,68.429,67.969,68.099,354428,0
2011-12-29,68.324,68.471,67.985,68.334,455087,0
2011-12-30,68.438,68.498,67.88,67.935,294124,0
2012-01-03,68.716,68.74,67.177,67.177,497253,0
2012-01-04,66.915,67.654,66.777,67.16,687338,0
2012-01-05,67.02,67.646,66.961,67.508,807333,0
2012-01-06,67.62,67.654,67.144,67.28,370904,0
2012-01-09,67.298,67.916,67.15,67.751,326193,0
2012-01-10,68.044,68.716,67.787,68.48,369183,0
2012-01-11,68.223,68.486,67.963,68.486,345813,0
2012-01-12,68.592,68.855,68.075,68.724,529500,0
2012-01-13,68.534,68.654,68.099,68.506,306938,0
2012-01-17,68.94,69.876,68.94,69.737,566310,0
2012-01-18,69.741,70.46,69.591,70.436,555126,0
2012-01-19,70.403,70.575,70.173,70.428,474104,0
2012-01-20,70.172,70.411,68.922,69.849,818583,0
2012-01-23,69.775,70.607,69.775,70.443,453519,0
2012-01-24,70.21,70.469,70.088,70.393,441536,0
2012-01-25,70.191,70.741,69.958,70.559,362627,0
2012-01-26,70.451,70.451,68.471,68.672,1143276,0
2012-01-27,68.592,68.847,68.094,68.295,987517,0
2012-01-30,68.001,68.08,67.586,68.062,452785,0
2012-01-31,68.243,68.762,67.972,68.463,694751,0
2012-02-01,68.731,69.527,68.731,69.178,573148,0
2012-02-02,69.281,69.623,69.079,69.298,389639,0
2012-02-03,69.797,69.849,69.012,69.141,317087,0
2012-02-06,68.782,69.729,68.782,69.105,328859,0
2012-02-07,69.089,69.255,68.765,68.931,311067,0
2012-02-08,68.791,69.307,68.747,68.897,623805,0
2012-02-09,68.89,69.317,68.724,69.255,573741,0
2012-02-10,68.828,69.123,68.583,68.931,355099,0
2012-02-13,69.247,69.457,68.976,69.327,463947,0
2012-02-14,69.317,69.511,68.94,69.439,386661,0
2012-02-15,69.737,69.913,67.972,68.329,881100,0
2012-02-16,62.096,63.493,61.639,62.6,5504131,0
2012-02-17,63.382,64.263,63.024,63.886,3202153,0
2012-02-21,63.983,64.026,63.181,63.329,1795363,0
2012-02-22,63.05,63.539,62.785,63.539,1223940,0
2012-02-23,63.599,64.569,63.52,64.472,901503,0
2012-02-24,64.394,65.4,64.001,65.348,1470338,0
2012-02-27,65.322,65.521,64.779,65.39,1070493,0
2012-02-28,65.417,65.777,65.042,65.051,1165010,0
2012-02-29,65.032,66.096,64.699,65.857,1153411,0
2012-03-01,65.925,66.502,65.54,66.319,1343199,0
2012-03-02,66.256,66.755,66.108,66.755,966737,0
2012-03-05,66.653,66.868,66.404,66.868,912165,0
2012-03-06,66.377,66.552,65.435,65.461,1085362,0
2012-03-07,65.731,66.011,65.182,65.721,1145531,0
2012-03-08,66.011,66.186,65.469,66.073,837185,0
2012-03-09,66.019,66.127,65.515,65.962,616174,0
2012-03-12,65.479,66.237,65.156,65.977,978530,0
2012-03-13,66.108,66.747,65.881,66.701,609246,0
2012-03-14,66.535,66.791,66.247,66.441,753777,0
2012-03-15,66.911,67.995,66.59,67.988,1237598,0
2012-03-16,67.945,68.451,67.69,68.269,1302865,0
2012-03-19,67.938,68.837,67.752,68.68,838176,0
2012-03-20,68.195,69.271,68.013,69.178,891427,0
2012-03-21,69.072,69.553,68.592,69.238,1118892,0
2012-03-22,68.966,69.527,68.671,69.511,865665,0
2012-03-23,69.588,70.157,69.511,69.947,863188,0
2012-03-26,70.218,70.586,69.895,70.114,729006,0
2012-03-27,70.005,70.532,70.005,70.505,563427,0
2012-03-28,70.586,70.856,70.428,70.829,516085,0
2012-03-29,70.627,70.901,70.19,70.901,692446,0
2012-03-30,71.251,71.402,70.629,71.135,613798,0
2012-04-02,71.125,71.388,70.655,71.208,653635,0
2012-04-03,71.42,71.667,70.734,71.192,779592,0
2012-04-04,70.838,71.332,70.76,70.944,934242,0
2012-04-05,70.944,71.102,70.689,70.893,436653,0
2012-04-09,70.348,70.874,70.33,70.636,578528,0
2012-04-10,70.603,70.917,70.165,70.218,810542,0
2012-04-11,70.802,70.926,69.571,69.764,674286,0
2012-04-12,69.773,69.773,69.187,69.395,898040,0
2012-04-13,69.371,69.905,69.281,69.29,841608,0
2012-04-16,69.527,69.64,68.89,68.905,737340,0
2012-04-17,69.237,69.942,69.122,69.827,649072,0
2012-04-18,69.658,69.788,69.229,69.483,403535,0
2012-04-19,69.527,69.71,69.098,69.29,404032,0
2012-04-20,69.378,70.346,69.363,69.925,610332,0
2012-04-23,69.387,69.447,67.972,68.223,1154681,0
2012-04-24,68.443,69.123,68.363,68.503,408098,0
2012-04-25,68.897,68.976,68.538,68.837,769740,0
2012-04-26,68.747,69.439,68.538,69.421,557599,0
2012-04-27,69.572,69.782,69.353,69.395,353202,0
2012-04-30,69.425,69.657,69.063,69.622,626678,0
2012-05-01,69.694,70.215,69.212,69.677,567695,0
2012-05-02,69.439,69.757,68.955,69.061,625538,0
2012-05-03,68.879,68.937,67.627,67.654,987498,0
2012-05-04,67.54,67.787,66.254,66.44,1040184,0
2012-05-07,66.403,66.951,66.403,66.617,464062,0
2012-05-08,66.334,66.634,66.158,66.59,525150,0
2012-05-09,66.21,66.932,66.015,66.685,548807,0
2012-05-10,66.97,67.779,66.878,67.751,800402,0
2012-05-11,67.609,68.172,67.442,67.547,581634,0
2012-05-14,67.302,68.472,67.109,67.804,555820,0
2012-05-15,68.023,68.197,67.364,67.654,574527,0
2012-05-16,67.761,68.656,67.565,68.314,615912,0
2012-05-17,68.586,68.647,67.995,68.005,804197,0
2012-05-18,68.131,68.131,66.986,67.145,773158,0
2012-05-21,67.054,67.575,66.834,67.381,616330,0
2012-05-22,67.381,68.172,67.319,67.779,449415,0
2012-05-23,67.505,67.918,67.222,67.838,502417,0
2012-05-24,68.013,68.205,67.54,68.14,363393,0
2012-05-25,67.899,68.41,67.663,68.261,257077,0
2012-05-29,68.887,68.887,68.271,68.779,294900,0
2012-05-30,68.401,68.787,68.039,68.039,589130,0
2012-05-31,67.875,68.238,67.317,67.363,1037456,0
2012-06-01,66.693,67.145,65.781,65.833,961296,0
2012-06-04,65.948,66.526,65.568,66.359,695514,0
2012-06-05,66.024,66.024,65.401,65.7,848355,0
2012-06-06,65.833,67.161,65.725,66.913,1013420,0
2012-06-07,66.869,68.03,65.391,66.951,1248125,0
2012-06-08,66.803,68.075,66.318,66.653,1037100,0
2012-06-11,66.827,67.205,66.476,66.486,1077476,0
2012-06-12,66.343,66.793,66.343,66.676,1098137,0
2012-06-13,66.552,66.951,66.318,66.669,670163,0
2012-06-14,66.834,67.089,66.376,66.607,854718,0
2012-06-15,66.644,66.71,66.359,66.669,1034890,0
2012-06-18,66.421,67.258,66.403,67.036,762453,0
2012-06-19,67.118,67.583,66.896,67.346,865539,0
2012-06-20,67.346,67.54,66.669,67.302,756372,0
2012-06-21,67.532,67.696,66.719,66.729,698323,0
2012-06-22,66.852,67.054,66.44,66.517,1063204,0
2012-06-25,66.175,66.326,65.165,65.234,685707,0
2012-06-26,65.332,65.481,64.671,64.933,956961,0
2012-06-27,64.873,65.156,64.723,64.802,483875,0
2012-06-28,64.574,65.401,64.406,65.332,968422,0
2012-06-29,66.217,66.467,65.734,66.449,873315,0
2012-07-02,66.59,67.275,66.467,67.213,665385,0
2012-07-03,67.309,67.583,66.656,66.891,310998,0
2012-07-05,66.777,67.167,66.318,66.831,646688,0
2012-07-06,66.476,66.624,65.939,66.264,350634,0
2012-07-09,66.175,66.193,65.481,65.833,499265,0
2012-07-10,65.974,66.412,65.833,66.124,487051,0
2012-07-11,66.043,66.3,65.576,65.781,458754,0
2012-07-12,65.586,66.184,65.216,66.142,430773,0
2012-07-13,66.095,67.354,66.014,67.236,585151,0
2012-07-16,67.258,67.557,67.011,67.45,560874,0
2012-07-17,67.504,67.743,66.61,66.856,615345,0
2012-07-18,66.873,67.449,66.646,66.838,672551,0
2012-07-19,66.793,67.89,66.793,67.706,759269,0
2012-07-20,67.495,67.715,66.927,67.363,572154,0
2012-07-23,67.045,67.145,66.124,66.765,478962,0
2012-07-24,66.882,66.882,65.805,65.972,471317,0
2012-07-25,66.201,66.756,65.79,66.008,356481,0
2012-07-26,66.932,67.248,66.29,66.803,404934,0
2012-07-27,67.132,67.531,66.936,67.185,457232,0
2012-07-30,67.136,68.03,66.978,67.962,381891,0
2012-07-31,67.863,67.89,67.381,67.575,528896,0
2012-08-01,67.805,67.975,66.469,66.61,560573,0
2012-08-02,66.469,66.469,65.635,65.917,676017,0
2012-08-03,66.687,66.847,66.395,66.656,454896,0
2012-08-06,66.9,67.902,66.882,67.38,588721,0
2012-08-07,67.486,67.902,67.132,67.575,432470,0
2012-08-08,67.707,68.117,67.309,68.061,415940,0
2012-08-09,68.089,68.125,67.61,68.061,483226,0
2012-08-10,67.78,68.15,67.645,67.948,478364,0
2012-08-13,68.477,69.425,68.477,69.019,906241,0
2012-08-14,69.161,69.531,68.795,68.956,593417,0
2012-08-15,69.348,70.018,68.843,69.957,598770,0
2012-08-16,69.992,70.419,69.638,69.957,798260,0
2012-08-17,72.312,74.504,72.312,73.493,2779894,0
2012-08-20,73.668,75.104,73.644,74.636,1656166,0
2012-08-21,74.785,74.98,74.359,74.519,1010865,0
2012-08-22,74.519,74.758,74.146,74.334,749011,0
2012-08-23,74.476,74.519,73.954,74.325,592097,0
2012-08-24,74.545,75.06,73.937,74.767,794827,0
2012-08-27,74.767,75.751,74.758,75.264,868728,0
2012-08-28,75.245,75.742,74.926,74.926,1012034,0
2012-08-29,74.874,75.713,74.874,75.325,1013405,0
2012-08-30,74.97,75.264,74.742,74.794,960503,0
2012-08-31,75.139,75.617,75.043,75.273,917271,0
2012-09-04,75.449,76.238,75.3,76.221,1282194,0
2012-09-05,76.274,76.53,75.955,76.177,1418363,0
2012-09-06,76.504,76.85,76.345,76.734,627412,0
2012-09-07,77.125,77.125,76.052,76.274,763824,0
2012-09-10,75.601,76.433,75.176,76.052,1057664,0
2012-09-11,76.106,76.407,76.098,76.194,631168,0
2012-09-12,76.371,76.53,76.185,76.3,390891,0
2012-09-13,76.274,77.551,76.194,77.105,549185,0
2012-09-14,76.992,77.017,75.998,76.282,1296068,0
2012-09-17,76.38,77.382,76.327,77.088,1039764,0
2012-09-18,77.07,77.213,76.708,76.734,857561,0
2012-09-19,77.01,77.248,76.521,76.7,556733,0
2012-09-20,76.787,77.284,76.627,77.125,540629,0
2012-09-21,77.239,77.31,76.158,76.221,1121660,0
2012-09-24,76.106,77.719,76.089,77.328,818013,0
2012-09-25,77.373,77.478,76.035,76.265,713951,0
2012-09-26,76.345,76.673,76.071,76.079,907092,0
2012-09-27,76.089,76.362,75.591,76.139,564633,0
2012-09-28,75.804,76.504,75.245,76.478,799900,0
2012-10-01,76.619,77.373,76.619,77.187,681020,0
2012-10-02,77.07,77.69,76.777,77.213,537176,0
2012-10-03,77.151,77.542,76.946,77.346,468182,0
2012-10-04,77.551,77.788,77.105,77.488,425132,0
2012-10-05,77.115,77.459,76.291,76.584,1141055,0
2012-10-08,76.389,76.504,75.513,75.742,722330,0
2012-10-09,75.546,75.722,74.432,74.458,1137202,0
2012-10-10,74.555,74.857,73.946,74.078,666358,0
2012-10-11,74.35,74.672,73.972,74.021,668786,0
2012-10-12,74.237,74.697,73.625,73.928,605648,0
2012-10-15,74.156,74.423,72.643,74.129,692186,0
2012-10-16,74.485,74.545,74.041,74.334,696709,0
2012-10-17,74.935,75.786,74.334,75.477,575193,0
2012-10-18,75.388,75.722,74.901,75.626,454773,0
2012-10-19,75.335,75.591,74.767,75.086,684180,0
2012-10-22,75.096,75.3,74.758,75.185,553580,0
2012-10-23,74.777,75.468,74.413,75.433,596221,0
2012-10-24,75.546,75.814,75.129,75.325,479747,0
2012-10-25,76.787,76.787,73.954,75.972,436564,0
2012-10-26,76.106,76.106,75.176,75.325,490433,0
2012-10-31,75.664,76.743,75.114,75.867,674028,0
2012-11-01,75.902,76.044,75.335,75.664,527672,0
2012-11-02,76.123,76.238,75.202,75.354,612297,0
2012-11-05,75.05,75.369,74.831,75.176,439168,0
2012-11-06,75.505,76.308,75.264,75.981,463811,0
2012-11-07,75.858,75.91,74.662,74.935,504755,0
2012-11-08,74.723,75.254,74.255,74.255,558855,0
2012-11-09,74.021,75.086,73.634,74.706,413195,0
2012-11-12,74.697,75.706,74.449,75.617,515090,0
2012-11-13,75.114,77.459,75.104,77.115,1145165,0
2012-11-14,77.24,77.613,76.134,76.376,1194382,0
2012-11-15,76.161,76.429,74.995,76.092,680839,0
2012-11-16,74.726,74.914,72.722,74.736,1681109,0
2012-11-19,75.039,76.332,74.861,75.298,1083745,0
2012-11-20,75.432,76.082,75.118,75.457,1014927,0
2012-11-21,75.368,75.912,75.281,75.368,401735,0
2012-11-23,75.904,76.731,75.713,76.688,313526,0
2012-11-26,76.527,77.125,76.304,76.67,506262,0
2012-11-27,76.509,77.348,76.509,76.757,779448,0
2012-11-28,76.581,77.694,76.527,77.677,705442,0
2012-11-29,77.979,78.38,77.393,78.087,414135,0
2012-11-30,78.22,78.837,77.961,78.837,652601,0
2012-12-03,78.586,79.664,77.659,79.075,873812,0
2012-12-04,79.005,79.584,78.532,79.246,668351,0
2012-12-05,79.388,79.388,78.292,78.684,678870,0
2012-12-06,78.693,78.781,78.015,78.39,572221,0
2012-12-07,78.648,79.075,77.961,78.249,521196,0
2012-12-10,78.156,78.409,77.764,78.23,681131,0
2012-12-11,78.435,78.513,78.006,78.185,753526,0
2012-12-12,78.435,78.702,78.045,78.274,816538,0
2012-12-13,78.256,78.504,77.366,77.836,493989,0
2012-12-14,77.792,78.156,77.366,77.498,596634,0
2012-12-17,77.855,78.08,77.142,77.996,607786,0
2012-12-18,78.283,78.352,77.338,77.846,323054,0
2012-12-19,77.773,78.08,76.581,76.606,680048,0
2012-12-20,76.705,77.613,76.527,77.471,501190,0
2012-12-21,77.168,77.827,76.341,77.188,761814,0
2012-12-24,76.885,77.285,76.589,76.935,169005,0
2012-12-26,76.926,77.07,75.778,76.01,358561,0
2012-12-27,76.01,76.304,75.617,76.225,444485,0
2012-12-28,76.01,76.474,75.94,75.974,435445,0
2012-12-31,75.869,76.876,75.368,76.858,343545,0
2013-01-02,77.07,79.914,77.07,79.905,915423,0
2013-01-03,79.896,79.896,79.219,79.476,548584,0
2013-01-04,79.521,80.422,79.521,80.387,574818,0
2013-01-07,80.056,80.314,79.548,80.112,580632,0
2013-01-08,80.414,80.414,79.289,79.397,751939,0
2013-01-09,79.933,80.245,79.538,79.841,851131,0
2013-01-10,80.119,80.207,79.824,80.065,832692,0
2013-01-11,79.467,79.736,78.4,78.621,826601,0
2013-01-14,78.621,79.166,78.471,78.693,801988,0
2013-01-15,78.702,79.185,78.611,78.746,650357,0
2013-01-16,78.727,79.015,78.675,78.95,528435,0
2013-01-17,79.156,80.038,79.068,79.841,309053,0
2013-01-18,79.985,80.119,79.27,79.816,440096,0
2013-01-22,79.79,80.103,79.237,80.103,485923,0
2013-01-23,80.127,80.378,79.727,79.992,404559,0
2013-01-24,79.951,80.483,79.951,80.331,722975,0
2013-01-25,80.368,80.474,79.388,79.548,686296,0
2013-01-28,79.833,80.305,78.611,79.136,609939,0
2013-01-29,78.996,79.279,78.675,79.005,691363,0
2013-01-30,79.005,79.467,78.959,79.21,677283,0
2013-01-31,79.202,79.326,78.987,78.987,835838,0
2013-02-01,79.504,80.565,79.388,80.019,556819,0
2013-02-04,80.119,80.188,79.075,79.194,418052,0
2013-02-05,79.63,79.975,79.414,79.745,311237,0
2013-02-06,79.521,79.679,78.968,79.397,813463,0
2013-02-07,79.27,79.905,78.763,79.229,670540,0
2013-02-08,79.354,79.745,79.237,79.46,622698,0
2013-02-11,79.397,79.745,78.827,79.093,941740,0
2013-02-12,80.137,81.099,79.673,81.028,1392994,0
2013-02-13,81.341,81.414,80.525,80.964,810560,0
2013-02-14,81.394,83.052,81.18,82.605,1810839,0
2013-02-15,82.659,85.143,82.335,82.822,1740798,0
2013-02-19,82.935,83.718,81.988,82.239,1297772,0
2013-02-20,82.256,82.831,82.122,82.193,1688748,0
2013-02-21,82.005,82.479,81.932,82.372,919303,0
2013-02-22,82.507,83.447,82.461,83.35,840554,0
2013-02-25,83.437,83.807,82.014,82.022,732960,0
2013-02-26,82.39,83.519,82.39,83.493,719364,0
2013-02-27,83.447,85.464,83.359,85.258,806584,0
2013-02-28,85.358,85.922,85.187,85.419,761039,0
2013-03-01,85.377,86.299,84.865,86.29,598688,0
2013-03-04,86.138,86.62,85.599,86.62,436331,0
2013-03-05,86.944,87.409,86.53,87.031,557220,0
2013-03-06,87.267,87.418,86.577,86.691,762209,0
2013-03-07,86.756,87.175,86.433,87.021,673628,0
2013-03-08,87.285,87.615,86.836,87.158,367367,0
2013-03-11,87.051,87.543,86.898,87.294,760730,0
2013-03-12,87.303,87.59,87.167,87.364,515572,0
2013-03-13,87.391,87.543,87.167,87.464,538086,0
2013-03-14,87.571,87.695,87.346,87.695,385744,0
2013-03-15,87.32,87.785,87.175,87.303,910529,0
2013-03-18,86.389,86.925,86.092,86.389,806340,0
2013-03-19,86.352,86.495,85.179,86.404,1243077,0
2013-03-20,86.782,87.068,86.074,86.729,850292,0
2013-03-21,86.461,86.595,86.036,86.046,456909,0
2013-03-22,86.165,86.54,86.128,86.442,558564,0
2013-03-25,86.844,87.238,86.19,86.389,432347,0
2013-03-26,86.404,87.644,86.343,87.313,487529,0
2013-03-27,86.954,87.267,86.182,87.221,449308,0
2013-03-28,87.211,88.995,87.144,88.877,726784,0
2013-04-01,89.022,89.049,88.082,88.69,498127,0
2013-04-02,88.851,89.76,88.451,88.887,439709,0
2013-04-03,88.764,88.834,87.517,87.705,527403,0
2013-04-04,87.742,88.726,87.668,88.717,460259,0
2013-04-05,88.235,88.235,87.562,87.946,545165,0
2013-04-08,87.795,88.137,87.464,88.107,566264,0
2013-04-09,88.216,88.443,87.677,88.018,457210,0
2013-04-10,88.074,88.755,87.847,88.735,648755,0
2013-04-11,88.971,89.631,88.8,89.453,547352,0
2013-04-12,89.327,90.626,88.995,90.617,560924,0
2013-04-15,90.564,91.049,89.192,89.201,485682,0
2013-04-16,89.74,91.689,89.562,91.653,580632,0
2013-04-17,91.138,91.787,90.484,91.215,851856,0
2013-04-18,91.369,91.679,90.824,91.002,469762,0
2013-04-19,91.11,93.139,90.994,92.413,514560,0
2013-04-22,92.533,92.599,91.48,92.375,382024,0
2013-04-23,92.8,94.148,92.404,94.119,621710,0
2013-04-24,94.102,94.281,91.837,91.882,522137,0
2013-04-25,92.318,92.431,91.46,91.634,562083,0
2013-04-26,91.544,92.067,91.11,91.351,255535,0
2013-04-29,91.679,91.807,90.933,91.643,346450,0
2013-04-30,91.57,92.907,91.351,92.525,579083,0
2013-05-01,92.273,92.672,90.915,91.526,386576,0
2013-05-02,91.48,92.8,91.049,92.223,537426,0
2013-05-03,92.981,93.074,92.301,92.821,547786,0
2013-05-06,92.56,92.56,91.653,91.919,320573,0
2013-05-07,92.131,93.101,91.963,93.101,371293,0
2013-05-08,92.961,93.213,92.384,93.074,331445,0
2013-05-09,92.961,93.111,91.488,91.634,394575,0
2013-05-10,91.77,93.018,91.562,92.887,489806,0
2013-05-13,92.653,93.424,92.421,93.327,292002,0
2013-05-14,93.481,93.8,93.368,93.698,455294,0
2013-05-15,93.809,94.589,93.223,93.698,651865,0
2013-05-16,93.434,93.752,92.971,93.074,383263,0
2013-05-17,92.951,93.368,91.854,92.404,944584,0
2013-05-20,92.525,92.525,91.761,91.817,414413,0
2013-05-21,91.954,92.449,91.342,91.983,488949,0
2013-05-22,92.121,93.689,91.927,92.337,723105,0
2013-05-23,91.351,92.58,91.158,92.301,517274,0
2013-05-24,91.983,93.148,91.423,92.981,453070,0
2013-05-28,93.698,94.74,93.259,94.157,498015,0
2013-05-29,94.157,94.346,92.496,92.792,546274,0
2013-05-30,92.831,93.045,92.232,92.466,367190,0
2013-05-31,92.291,92.599,90.94,90.948,947745,0
2013-06-03,91.186,92.111,90.314,92.048,893227,0
2013-06-04,92.011,92.942,91.787,92.457,743720,0
2013-06-05,92.111,92.756,92.011,92.215,954630,0
2013-06-06,93.501,93.574,87.154,88.622,2121413,0
2013-06-07,89.161,91.983,89.152,91.334,1228772,0
2013-06-10,91.423,91.423,89.818,90.298,1023673,0
2013-06-11,89.767,90.702,89.513,90.54,957446,0
2013-06-12,91.268,91.369,90.451,90.827,748040,0
2013-06-13,90.944,92.281,90.612,92.039,684621,0
2013-06-14,91.397,93.045,91.397,92.782,705122,0
2013-06-17,92.887,93.52,92.57,92.999,436348,0
2013-06-18,92.84,93.839,92.672,93.368,362187,0
2013-06-19,93.24,93.461,92.156,92.223,826249,0
2013-06-20,91.679,92.148,89.972,90.063,889974,0
2013-06-21,90.79,91.09,89.947,90.721,802103,0
2013-06-24,90.091,90.936,89.865,89.91,610558,0
2013-06-25,90.712,91.215,89.957,90.893,827622,0
2013-06-26,91.433,92.449,91.249,91.562,806375,0
2013-06-27,92.085,92.756,91.761,92.653,601651,0
2013-06-28,92.328,93.742,92.291,92.916,1049200,0
2013-07-01,93.168,93.959,93.082,93.761,662792,0
2013-07-02,93.501,93.829,92.486,92.916,1095445,0
2013-07-03,92.932,93.177,92.185,92.413,548671,0
2013-07-05,92.708,92.907,91.379,92.887,436760,0
2013-07-08,93.297,94.476,93.028,94.016,634491,0
2013-07-09,94.457,94.75,93.94,94.252,510412,0
2013-07-10,94.252,94.495,93.717,94.167,510010,0
2013-07-11,95.124,95.478,94.618,95.411,724220,0
2013-07-12,95.239,95.657,94.703,95.488,535856,0
2013-07-15,95.345,96.283,95.182,96.081,467442,0
2013-07-16,96.418,96.792,95.325,96.52,577188,0
2013-07-17,96.842,96.86,95.667,96.002,344169,0
2013-07-18,96.081,96.87,95.983,96.735,404420,0
2013-07-19,96.772,97.54,96.098,97.435,366746,0
2013-07-22,97.475,98.03,96.842,98.001,703390,0
2013-07-23,97.932,99.037,97.736,98.809,653714,0
2013-07-24,98.849,99.017,97.834,98.659,636752,0
2013-07-25,98.305,99.85,97.873,99.74,711294,0
2013-07-26,99.394,100.55,98.987,100.49,541495,0
2013-07-29,100.54,101.29,100.33,100.91,438637,0
2013-07-30,101.58,101.92,101.11,101.23,401694,0
2013-07-31,101.55,101.95,100.86,101.36,601949,0
2013-08-01,102.15,102.74,101.89,102.4,564016,0
2013-08-02,102.37,102.78,101.32,102.64,461238,0
2013-08-05,102.64,103.13,101.97,103.02,320964,0
2013-08-06,103.02,103.34,102.38,102.89,433844,0
2013-08-07,102.34,102.9,102.13,102.32,539570,0
2013-08-08,102.98,102.98,101.75,101.86,562098,0
2013-08-09,101.78,102.58,101.63,102.06,405735,0
2013-08-12,102.01,102.34,101.48,102.27,405817,0
2013-08-13,102.27,103.04,102.13,102.59,277671,0
2013-08-14,102.58,102.94,101.9,101.94,399856,0
2013-08-15,101.32,101.44,99.98,99.98,482802,0
2013-08-16,99.77,100.43,99.67,99.88,453089,0
2013-08-19,99.76,100.08,98.59,98.748,803911,0
2013-08-20,98.679,99.156,97.629,98.789,917084,0
2013-08-21,98.888,99.95,97.24,97.599,936985,0
2013-08-22,97.514,97.972,96.56,97.329,591288,0
2013-08-23,97.25,98.453,97.075,98.195,576419,0
2013-08-26,98.541,98.809,97.153,97.339,457734,0
2013-08-27,96.492,97.504,96.454,96.483,488451,0
2013-08-28,96.302,96.735,95.23,95.355,724942,0
2013-08-29,95.067,96.234,94.618,95.801,457755,0
2013-08-30,96.071,96.186,95.154,96.108,367029,0
2013-09-03,96.408,97.007,95.105,95.411,461263,0
2013-09-04,95.23,96.283,94.949,96.205,420942,0
2013-09-05,96.176,97.358,95.897,96.685,710150,0
2013-09-06,96.879,97.026,95.144,95.963,347332,0
2013-09-09,96.34,97.913,95.954,97.913,483402,0
2013-09-10,98.383,99.275,97.815,98.61,999391,0
2013-09-11,98.531,98.531,96.57,97.589,632897,0
2013-09-12,97.124,98.265,96.842,97.114,687267,0
2013-09-13,97.455,97.825,97.045,97.677,496583,0
2013-09-16,98.383,98.679,97.589,97.716,456911,0
2013-09-17,98.069,98.481,97.687,98.06,558341,0
2013-09-18,98.147,98.443,96.57,98.205,574562,0
2013-09-19,98.295,98.453,96.967,97.504,456219,0
2013-09-20,97.114,97.514,96.735,96.997,1008393,0
2013-09-23,97.055,97.084,95.983,96.473,389675,0
2013-09-24,96.137,96.977,96.022,96.34,447917,0
2013-09-25,96.483,96.754,95.81,95.848,411067,0
2013-09-26,95.858,96.428,95.192,95.695,419123,0
2013-09-27,95.114,95.23,94.503,94.865,510847,0
2013-09-30,94.75,95.411,94.569,95.105,933553,0
2013-10-01,95.164,95.667,94.712,95.429,571383,0
2013-10-02,95.221,95.221,93.979,95.021,648670,0
2013-10-03,94.74,95.383,94.073,95.04,442033,0
2013-10-04,94.778,96.34,94.599,95.916,438688,0
2013-10-07,95.703,96.041,95.011,95.781,542141,0
2013-10-08,95.58,96.34,95.551,95.588,673137,0
2013-10-09,95.541,95.848,94.336,94.512,507803,0
2013-10-10,95.373,96.483,95.335,96.447,502716,0
2013-10-11,96.022,96.6,95.82,96.511,405100,0
2013-10-14,96.34,96.725,95.925,96.637,417916,0
2013-10-15,96.388,96.473,95.733,95.945,657163,0
2013-10-16,96.398,97.358,96.186,97.339,617308,0
2013-10-17,97.299,98.245,96.899,98.176,470023,0
2013-10-18,98.571,98.571,97.445,97.687,373356,0
2013-10-21,97.531,97.531,96.58,96.754,513651,0
2013-10-22,96.86,98.649,96.754,98.453,697423,0
2013-10-23,98.04,98.769,97.834,98.551,350047,0
2013-10-24,98.521,99.265,98.079,99.236,370186,0
2013-10-25,99.097,99.98,98.789,99.92,348328,0
2013-10-28,99.78,101.9,99.78,101.59,502601,0
2013-10-29,101.55,102.29,101.34,102.24,335894,0
2013-10-30,102.17,102.2,100.53,100.93,368456,0
2013-10-31,100.75,101.04,100.16,100.7,508503,0
2013-11-01,100.61,101.02,99.96,100.53,342519,0
2013-11-04,100.85,101.02,99.66,100.15,261333,0
2013-11-05,99.73,100.45,99.384,100.22,480001,0
2013-11-06,100.83,101.28,100.46,101.28,361517,0
2013-11-07,101.23,101.45,97.094,97.435,802927,0
2013-11-08,97.299,98.333,96.33,98.333,574928,0
2013-11-11,98.403,98.809,97.124,97.465,472500,0
2013-11-12,97.339,97.348,96.418,97.25,436353,0
2013-11-13,96.002,99.176,96.002,98.235,370784,0
2013-11-14,98.471,99.59,98.314,99.166,351877,0
2013-11-15,99.255,99.88,98.156,99.54,530539,0
2013-11-18,99.88,99.88,98.769,99.146,360109,0
2013-11-19,98.659,99.087,98.079,98.868,344809,0
2013-11-20,92.821,95.076,90.551,92.384,3189437,0
2013-11-21,91.072,94.646,91.052,93.77,1530371,0
2013-11-22,93.689,94.808,93.689,94.637,747761,0
2013-11-25,94.836,95.402,94.167,94.949,585839,0
2013-11-26,94.949,96.463,94.949,96.156,849437,0
2013-11-27,96.156,96.55,95.781,96.147,495634,0
2013-11-29,96.302,96.52,94.836,94.883,347393,0
2013-12-02,95.134,95.733,94.336,95.085,756793,0
2013-12-03,95.23,95.753,94.703,95.561,1101643,0
2013-12-04,94.846,95.723,94.457,95.345,1235919,0
2013-12-05,94.618,94.788,92.999,93.12,1381517,0
2013-12-06,93.876,95.057,93.601,94.959,940841,0
2013-12-09,95.533,96.676,95.192,95.468,766650,0
2013-12-10,95.247,95.617,93.68,93.94,902689,0
2013-12-11,94.346,95.287,93.93,94.675,976674,0
2013-12-12,94.356,94.512,92.215,92.291,797535,0
2013-12-13,92.404,92.663,91.195,91.406,966252,0
2013-12-16,91.526,93.036,91.526,92.486,586318,0
2013-12-17,92.328,92.718,91.314,92.039,670333,0
2013-12-18,91.963,92.907,91.397,92.728,973165,0
2013-12-19,92.394,93.036,91.634,92.8,623756,0
2013-12-20,93.139,93.761,92.533,92.961,842362,0
2013-12-23,93.307,93.538,92.301,92.525,772186,0
2013-12-24,92.756,93.921,92.476,93.186,269012,0
2013-12-26,93.307,93.839,93.036,93.752,419928,0
2013-12-27,93.717,94.656,93.717,93.921,355308,0
2013-12-30,93.761,94.74,93.761,94.356,360311,0
2013-12-31,94.476,94.949,94.055,94.336,479798,0
2014-01-02,94.346,94.356,92.699,92.877,965499,0
2014-01-03,92.897,93.148,92.281,92.404,682031,0
2014-01-06,92.821,92.84,91.589,91.854,852685,0
2014-01-07,92.961,93.289,92.185,92.413,898367,0
2014-01-08,92.215,92.215,89.115,89.368,1564491,0
2014-01-09,89.35,89.485,88.913,89.193,1283397,0
2014-01-10,89.213,89.868,88.941,89.595,997586,0
2014-01-13,89.512,90.115,88.411,88.657,1159298,0
2014-01-14,88.776,90.597,88.683,90.433,1068266,0
2014-01-15,90.433,90.924,89.568,89.84,996387,0
2014-01-16,89.84,90.115,89.311,89.714,685303,0
2014-01-17,89.751,89.761,88.365,88.482,733878,0
2014-01-21,89.03,89.148,87.73,88.482,961233,0
2014-01-22,88.855,89.994,88.683,89.622,914033,0
2014-01-23,89.239,89.595,88.847,89.285,787732,0
2014-01-24,89.085,89.923,88.475,89.186,1182792,0
2014-01-27,89.258,90.425,89.038,89.786,1096047,0
2014-01-28,89.676,90.743,89.604,90.405,1022893,0
2014-01-29,89.341,89.595,87.937,88.401,1188146,0
2014-01-30,88.903,89.368,88.576,89.085,622416,0
2014-01-31,87.956,88.993,87.663,87.748,1024495,0
2014-02-03,87.748,87.845,85.373,85.509,1230057,0
2014-02-04,85.789,86.108,84.991,85.307,819964,0
2014-02-05,84.76,84.923,83.695,84.498,1214878,0
2014-02-06,85.016,85.387,84.816,85.199,657832,0
2014-02-07,85.364,85.843,84.681,85,961581,0
2014-02-10,84.853,85.87,84.732,85.298,990727,0
2014-02-11,85.489,86.033,84.787,85.599,1811314,0
2014-02-12,85.527,86.011,84.849,85.838,1309705,0
2014-02-13,85.527,87.237,85.378,87.148,1376871,0
2014-02-14,83.537,84.491,79.783,84.097,4664111,0
2014-02-18,84.967,87.995,84.831,87.303,2040935,0
2014-02-19,87.303,88.255,86.899,87.522,1637710,0
2014-02-20,88.218,90.299,87.85,90.022,2409510,0
2014-02-21,90.031,90.323,89.464,89.712,1766564,0
2014-02-24,90.012,91.031,89.876,90.408,1240892,0
2014-02-25,90.272,91.589,90.233,90.691,1211204,0
2014-02-26,90.626,91.277,90.281,90.323,1259414,0
2014-02-27,90.233,91.397,90.195,91.268,1169730,0
2014-02-28,91.195,92.413,91.086,91.607,1294149,0
2014-03-03,90.765,91.506,90.351,90.729,1359097,0
2014-03-04,91.589,92.156,90.7,90.93,1261156,0
2014-03-05,90.827,90.994,89.994,90.159,790210,0
2014-03-06,90.106,90.37,89.365,89.426,867704,0
2014-03-07,89.848,89.848,88.712,89.346,670025,0
2014-03-10,89.152,89.471,88.666,89.041,505087,0
2014-03-11,88.996,89.189,88.199,88.44,926327,0
2014-03-12,88.035,89.784,88.005,89.749,833331,0
2014-03-13,90.159,90.159,88.613,88.841,654537,0
2014-03-14,88.171,88.721,88.005,88.099,1149350,0
2014-03-17,88.44,88.693,87.918,88.045,580607,0
2014-03-18,88.035,89.739,87.952,89.51,882124,0
2014-03-19,89.365,89.365,87.43,88.064,734277,0
2014-03-20,87.651,88.648,87.366,88.576,681990,0
2014-03-21,89.41,89.547,87.815,87.952,1324835,0
2014-03-24,88.355,88.986,87.823,88.127,725487,0
2014-03-25,87.908,88.778,87.667,87.88,541954,0
2014-03-26,88.045,88.492,87.458,87.87,498370,0
2014-03-27,88.045,88.374,87.568,87.995,549384,0
2014-03-28,88.482,88.693,88.137,88.374,376005,0
2014-03-31,88.73,89.079,88.091,89.07,863988,0
2014-04-01,89.109,89.299,88.4,88.977,810367,0
2014-04-02,88.977,89.674,88.51,89.574,625271,0
2014-04-03,89.29,89.793,89.005,89.674,511968,0
2014-04-04,89.82,90.097,89.189,89.355,672459,0
2014-04-07,89.263,90.272,89.263,89.674,973203,0
2014-04-08,89.693,89.759,88.41,88.954,811767,0
2014-04-09,89.079,89.189,88.604,89.06,655390,0
2014-04-10,89.06,89.455,87.468,87.477,635466,0
2014-04-11,87.015,87.934,86.212,86.403,842121,0
2014-04-14,87.091,87.77,86.522,87.375,628647,0
2014-04-15,87.715,87.715,86.542,87.091,527184,0
2014-04-16,87.934,88.76,87.495,88.693,570102,0
2014-04-17,88.466,88.721,88.073,88.576,468201,0
2014-04-21,88.613,88.73,87.961,88.604,335190,0
2014-04-22,88.676,88.944,88.42,88.787,483643,0
2014-04-23,88.702,88.954,88.255,88.318,433813,0
2014-04-24,88.43,88.915,87.815,88.841,668759,0
2014-04-25,88.721,88.867,87.779,87.952,442995,0
2014-04-28,88.091,89.38,87.971,89.273,637215,0
2014-04-29,89.418,89.712,88.538,88.604,554314,0
2014-04-30,88.529,88.806,87.995,88.556,632645,0
2014-05-01,88.666,89.06,87.831,89.005,497061,0
2014-05-02,89.118,89.161,88.449,88.797,332730,0
2014-05-05,88.43,89.05,87.981,89.032,363665,0
2014-05-06,88.895,89.06,88.275,88.345,440109,0
2014-05-07,88.702,90.37,88.702,90.323,855678,0
2014-05-08,90.333,91.717,90.299,90.856,774058,0
2014-05-09,90.738,91.753,90.36,91.735,589208,0
2014-05-12,91.963,92.205,91.36,92.156,686932,0
2014-05-13,92.121,92.121,91.232,91.963,492154,0
2014-05-14,92.232,92.232,90.813,90.83,584953,0
2014-05-15,90.573,90.822,89.641,89.836,525634,0
2014-05-16,89.948,90.83,89.826,90.803,497974,0
2014-05-19,90.583,90.784,90.306,90.546,435694,0
2014-05-20,90.37,90.74,90.204,90.351,579266,0
2014-05-21,90.537,91.33,90.141,91.254,603077,0
2014-05-22,91.025,91.182,90.28,90.978,422525,0
2014-05-23,90.959,91.467,90.74,91.32,271906,0
2014-05-27,91.698,92.699,91.698,92.533,569219,0
2014-05-28,92.375,92.792,92.093,92.699,610627,0
2014-05-29,93.12,94.969,93.12,94.883,1177465,0
2014-05-30,94.609,95.085,94.215,94.531,1099068,0
2014-06-02,94.618,94.74,94.119,94.412,584766,0
2014-06-03,94.393,94.836,94.083,94.826,714470,0
2014-06-04,94.618,95.057,94.301,94.74,1031585,0
2014-06-05,94.836,97.114,94.76,96.108,1011416,0
2014-06-06,96.108,97.378,95.916,97.368,710448,0
2014-06-09,97.609,98.275,96.6,97.348,815941,0
2014-06-10,96.909,97.084,96.454,96.832,492485,0
2014-06-11,96.725,97.27,96.378,96.55,628327,0
2014-06-12,96.428,96.879,96.061,96.676,572173,0
2014-06-13,96.55,96.967,95.829,96.947,643373,0
2014-06-16,96.492,97.549,96.408,97.504,697060,0
2014-06-17,97.036,98.156,96.637,97.756,739031,0
2014-06-18,97.026,98.245,96.919,98.225,639826,0
2014-06-19,98.314,98.561,97.309,98.195,695184,0
2014-06-20,98.829,98.829,97.706,98.089,959684,0
2014-06-23,98.127,98.343,97.716,98.305,778885,0
2014-06-24,97.972,98.235,97.569,97.972,510249,0
2014-06-25,97.163,97.766,96.919,97.465,753109,0
2014-06-26,97.559,97.716,96.977,97.173,712357,0
2014-06-27,96.919,97.716,96.647,97.706,618758,0
2014-06-30,97.736,98.561,97.084,98.176,539320,0
2014-07-01,98.403,98.958,98.245,98.403,619503,0
2014-07-02,98.06,98.373,97.649,98.225,581025,0
2014-07-03,98.295,99.226,98.275,99.067,480593,0
2014-07-07,98.719,99.265,98.453,98.908,448697,0
2014-07-08,98.728,99.166,98.127,98.255,418768,0
2014-07-09,98.295,98.639,97.972,98.195,370719,0
2014-07-10,97.913,98.186,97.348,97.853,392199,0
2014-07-11,97.962,98.205,97.405,98.099,257385,0
2014-07-14,98.353,98.699,97.706,98.05,299259,0
2014-07-15,97.825,98.235,97.075,97.289,561822,0
2014-07-16,97.853,98.05,96.997,97.329,292009,0
2014-07-17,97.24,97.589,96.368,96.473,376521,0
2014-07-18,96.87,97.485,96.473,97.368,361561,0
2014-07-21,97.134,97.319,96.473,96.822,225797,0
2014-07-22,97.065,97.134,96.609,96.792,380925,0
2014-07-23,97.075,97.26,96.398,96.501,259844,0
2014-07-24,96.735,97.026,96.33,96.87,474923,0
2014-07-25,96.735,97.065,96.176,96.408,256873,0
2014-07-28,96.418,96.53,95.458,95.887,350351,0
2014-07-29,95.82,96.32,95.124,95.124,379290,0
2014-07-30,95.23,95.383,93.904,94.073,521498,0
2014-07-31,93.297,94.073,91.707,91.797,905787,0
2014-08-01,91.661,92.8,90.859,92.608,925719,0
2014-08-04,92.624,93.064,92.347,92.961,497048,0
2014-08-05,92.634,92.756,91.3,91.549,495688,0
2014-08-06,91.273,93.461,91.273,93.25,437629,0
2014-08-07,93.317,93.584,92.166,92.699,390863,0
2014-08-08,92.653,93.876,92.653,93.809,490882,0
2014-08-11,94.119,95.287,93.969,94.959,331477,0
2014-08-12,94.778,95.095,94.346,94.521,480976,0
2014-08-13,94.856,95.192,94.384,95.182,486346,0
2014-08-14,95.364,95.906,94.874,95.771,524640,0
2014-08-15,95.945,96.454,94.808,95.364,401537,0
2014-08-18,95.897,96.041,95.429,95.608,519632,0
2014-08-19,95.608,95.983,95.105,95.906,505747,0
2014-08-20,94.102,95.541,93.12,94.939,857957,0
2014-08-21,94.798,95.221,93.998,94.243,761455,0
2014-08-22,94.375,94.495,93.65,93.969,493377,0
2014-08-25,94.599,94.646,94.206,94.521,421107,0
2014-08-26,94.618,95.114,94.375,94.988,325945,0
2014-08-27,94.712,95.105,94.712,94.939,543296,0
2014-08-28,94.788,94.959,94.495,94.883,334041,0
2014-08-29,95.048,95.173,94.609,95.114,282535,0
2014-09-02,95.124,95.848,94.712,95.173,722995,0
2014-09-03,95.239,95.627,94.808,94.91,336484,0
2014-09-04,94.817,95.239,94.327,94.589,298830,0
2014-09-05,94.503,95.221,94.102,95.221,284634,0
2014-09-08,94.817,95.124,94.412,94.541,331547,0
2014-09-09,94.448,94.56,93.809,93.876,418983,0
2014-09-10,93.742,94.026,93.139,93.708,429893,0
2014-09-11,93.501,93.79,93.213,93.752,601170,0
2014-09-12,93.698,93.752,92.337,92.431,544633,0
2014-09-15,92.515,92.672,91.966,92.457,509391,0
2014-09-16,92.246,93.546,92.143,93.444,637809,0
2014-09-17,93.289,93.351,92.347,92.439,555107,0
2014-09-18,92.8,93.101,92.042,92.916,422050,0
2014-09-19,93.24,93.481,92.821,92.887,805298,0
2014-09-22,92.718,92.8,92.236,92.255,432473,0
2014-09-23,92.022,92.051,91.393,91.605,613015,0
2014-09-24,91.622,92.765,91.393,92.614,329008,0
2014-09-25,92.189,92.515,91.05,91.06,559013,0
2014-09-26,91.132,91.587,90.632,91.347,391899,0
2014-09-29,90.753,91.559,90.566,91.262,583057,0
2014-09-30,91.504,92.218,91.456,91.771,492719,0
2014-10-01,91.779,91.939,90.595,90.753,728107,0
2014-10-02,90.864,90.929,89.696,90.622,705665,0
2014-10-03,90.864,91.762,90.687,91.466,564875,0
2014-10-06,91.596,91.986,90.4,91.318,444932,0
2014-10-07,90.964,91.227,90.132,90.158,545022,0
2014-10-08,90.253,91.578,89.677,91.533,437619,0
2014-10-09,91.447,92.125,90.484,90.734,622632,0
2014-10-10,90.912,92.022,90.586,90.586,657033,0
2014-10-13,90.511,91.718,90.243,90.307,491574,0
2014-10-14,90.753,91.642,90.484,90.835,668473,0
2014-10-15,90,90.762,88.631,90.263,903189,0
2014-10-16,89.667,91.365,89.389,90.744,1146053,0
2014-10-17,91.966,91.986,90.687,91.466,534502,0
2014-10-20,91.504,93.79,91.504,93.66,646080,0
2014-10-21,93.93,95.011,93.65,94.91,640172,0
2014-10-22,95.021,95.488,94.243,94.317,569821,0
2014-10-23,94.665,95.192,94.206,94.336,310622,0
2014-10-24,94.356,94.939,93.969,94.865,304457,0
2014-10-27,94.74,95.877,94.665,95.617,402875,0
2014-10-28,95.925,96.34,95.541,96.34,366314,0
2014-10-29,96.234,96.473,94.206,95.04,546157,0
2014-10-30,94.356,95.887,94.196,95.513,396927,0
2014-10-31,96.32,96.879,95.906,96.428,702943,0
2014-11-03,96.224,96.889,96.061,96.473,362238,0
2014-11-04,96.418,97.279,96.012,96.705,355618,0
2014-11-05,97.425,98.03,96.977,97.667,411476,0
2014-11-06,97.667,98.176,97.153,98.089,646936,0
2014-11-07,97.485,97.716,96.511,97.192,510456,0
2014-11-10,97.026,97.853,96.473,97.639,431055,0
2014-11-11,97.348,97.696,96.676,97.075,712020,0
2014-11-12,92.086,94.91,91.591,93.63,2308718,0
2014-11-13,93.424,93.592,92.067,93.158,1371936,0
2014-11-14,93.055,93.847,92.625,93.491,567648,0
2014-11-17,93.546,94.778,93.307,94.703,776823,0
2014-11-18,94.778,95.202,94.618,95.114,647429,0
2014-11-19,94.846,96.244,93.601,94.817,698275,0
2014-11-20,94.215,95.267,94.176,94.317,635322,0
2014-11-21,95.021,95.277,94.262,94.486,620412,0
2014-11-24,94.798,94.817,93.761,93.876,749667,0
2014-11-25,93.866,95.031,93.819,94.393,753865,0
2014-11-26,94.243,94.769,94.073,94.336,654953,0
2014-11-28,94.721,96.071,94.683,95.677,323532,0
2014-12-01,95.211,96.54,95.211,95.867,737140,0
2014-12-02,96.408,96.447,95.438,96.311,850667,0
2014-12-03,96.128,96.128,94.929,95.067,501229,0
2014-12-04,95.154,95.154,94.063,94.356,363803,0
2014-12-05,94.466,95.085,94.356,94.874,308678,0
2014-12-08,94.979,95.906,94.541,94.988,427788,0
2014-12-09,94.412,94.979,93.876,94.402,462528,0
2014-12-10,94.503,94.541,93.424,93.491,579956,0
2014-12-11,93.742,94.224,93.279,93.876,656493,0
2014-12-12,93.434,93.866,92.448,92.496,595119,0
2014-12-15,92.989,92.989,90.994,91.684,814823,0
2014-12-16,91.506,93.064,90.787,91.703,640844,0
2014-12-17,92.067,93.847,91.88,93.601,490915,0
2014-12-18,94.693,95.733,94.083,95.713,785570,0
2014-12-19,96.128,96.53,95.287,95.877,948480,0
2014-12-22,96.195,96.6,95.723,96.224,426990,0
2014-12-23,96.647,97.084,96.234,96.685,403165,0
2014-12-24,96.919,96.919,96.293,96.492,188361,0
2014-12-26,96.667,97.026,96.408,96.454,167188,0
2014-12-29,96.137,96.685,95.963,96.176,405153,0
2014-12-30,96.051,96.53,95.57,95.608,493197,0
2014-12-31,95.829,96.273,94.167,94.196,411850,0
2015-01-02,94.346,94.846,93.231,93.724,388875,0
2015-01-05,93.186,93.377,91.972,92.197,512922,0
2015-01-06,92.346,92.599,90.742,91.459,724457,0
2015-01-07,91.814,93.67,91.626,93.501,523855,0
2015-01-08,94.618,95.011,93.856,94.846,522643,0
2015-01-09,95.105,95.202,93.969,94.252,455191,0
2015-01-12,94.317,94.628,93.064,93.592,623037,0
2015-01-13,94.448,95.001,93.25,94.157,578557,0
2015-01-14,93.529,94.309,93.259,94.176,409176,0
2015-01-15,94.637,95.23,94.262,94.495,756257,0
2015-01-16,94.541,95.144,93.93,95.011,425403,0
2015-01-20,95.373,97.289,95.144,97.182,797634,0
2015-01-21,97.495,100,96.879,98.908,1188655,0
2015-01-22,99.265,99.85,98.581,99.69,544973,0
2015-01-23,99.67,99.98,98.948,99.325,431110,0
2015-01-26,99.097,99.61,98.968,99.295,393420,0
2015-01-27,98.888,99.206,98.109,98.669,388408,0
2015-01-28,98.849,99.53,97.589,97.696,414081,0
2015-01-29,97.716,98.099,96.54,98.04,617910,0
2015-01-30,97.405,97.415,96.09,96.224,486313,0
2015-02-02,96.302,97.465,95.031,97.445,427187,0
2015-02-03,97.649,98.799,97.649,98.769,435129,0
2015-02-04,105.43,106.76,104.03,104.56,6629812,0
2015-02-05,104.49,105.8,104.18,105.73,1646529,0
2015-02-06,105.73,105.86,104.95,105.41,904444,0
2015-02-09,105.09,105.71,104.9,105.32,686454,0
2015-02-10,105.74,105.92,104.75,105.55,616227,0
2015-02-11,105.48,106.09,104.03,104.37,1121024,0
2015-02-12,104.08,105.51,103.68,105.44,951482,0
2015-02-13,104.27,107.82,102.78,106.83,1859650,0
2015-02-17,106.25,106.76,105.68,106.2,1251655,0
2015-02-18,105.73,107.31,105.73,107.22,539559,0
2015-02-19,106.9,107.35,105.88,106.82,705477,0
2015-02-20,106.29,106.94,105.29,106.41,1563496,0
2015-02-23,106.07,106.6,105.77,106.22,1006784,0
2015-02-24,105.92,106.75,105.09,106.44,827814,0
2015-02-25,106.56,106.78,105.93,106.12,604738,0
2015-02-26,106.92,108.24,105.92,108.08,1108280,0
2015-02-27,108.24,108.65,107.58,108.2,804068,0
2015-03-02,108.23,108.49,107.42,107.87,607723,0
2015-03-03,107.83,107.86,106.03,107.05,718159,0
2015-03-04,107.01,107.2,106.35,107.17,517114,0
2015-03-05,107.67,107.67,106.65,107.16,618489,0
2015-03-06,106.97,107.12,105.28,105.8,641195,0
2015-03-09,105.54,106.28,105.23,106.06,561458,0
2015-03-10,105.3,105.57,103.89,103.89,767409,0
2015-03-11,103.9,104.36,103.26,104.25,692787,0
2015-03-12,104.44,105.82,104.13,105.48,679037,0
2015-03-13,105.14,105.44,103.72,104.15,833713,0
2015-03-16,104.74,105.67,104.3,104.86,677864,0
2015-03-17,104.14,104.64,103.29,103.75,467331,0
2015-03-18,103.61,105.95,102.5,105.65,971332,0
2015-03-19,105.13,105.41,104.46,105.05,521590,0
2015-03-20,105.83,107.06,105.61,106.66,953318,0
2015-03-23,106.84,107.18,106.23,106.36,470530,0
2015-03-24,106.91,107.86,105.54,105.66,599834,0
2015-03-25,106.54,108.77,105.68,107.55,1229409,0
2015-03-26,107.61,108.17,106.77,107.4,716026,0
2015-03-27,107.29,109.06,107.16,108.82,777321,0
2015-03-30,109.25,109.95,107.92,109.86,933597,0
2015-03-31,109.67,110.35,108.46,108.54,751929,0
2015-04-01,108.48,108.51,106.87,108.32,913021,0
2015-04-02,108.17,109.35,107.8,108.82,1293050,0
2015-04-06,108.76,110.36,108.32,109.97,691936,0
2015-04-07,109.95,110.19,108.54,108.68,533570,0
2015-04-08,108.6,109.2,107.82,108.39,680424,0
2015-04-09,108.52,109.06,107.93,108.95,503671,0
2015-04-10,108.97,109.71,108.83,109.55,469144,0
2015-04-13,109.73,110.1,109.3,109.68,604523,0
2015-04-14,109.45,110.77,109.09,110.49,505281,0
2015-04-15,110.7,111.3,110.11,110.77,623032,0
2015-04-16,110.62,111.02,110.16,110.68,413528,0
2015-04-17,110.52,110.7,109.29,110.12,769328,0
2015-04-20,110.36,110.98,109.53,109.83,740433,0
2015-04-21,109.83,110.61,109.63,110.14,611200,0
2015-04-22,110.13,110.8,109.55,110.64,476627,0
2015-04-23,110.1,110.39,109.53,109.75,386636,0
2015-04-24,110,110.3,108.85,109.11,625879,0
2015-04-27,109.61,111.01,108.67,110.89,1520745,0
2015-04-28,110.57,110.8,108.84,109,1176738,0
2015-04-29,108.98,109.61,108.45,108.83,570198,0
2015-04-30,108.81,109.78,108.08,108.73,928587,0
2015-05-01,109.01,109.94,108.94,109.64,398788,0
2015-05-04,110,111.49,110,111.06,617315,0
2015-05-05,110.39,110.82,108.33,109.08,852684,0
2015-05-06,109.45,109.72,108.1,109.06,459693,0
2015-05-07,108.94,109.14,108.31,108.58,565242,0
2015-05-08,109.4,110.11,108.73,108.8,730418,0
2015-05-11,108.64,109.74,108.44,109.07,457206,0
2015-05-12,108.6,109.63,108.55,109.26,556497,0
2015-05-13,109.41,110.5,109.41,109.95,346657,0
2015-05-14,110.52,111.67,110.37,111.64,355570,0
2015-05-15,111.63,111.85,111.16,111.77,481867,0
2015-05-18,111.48,112.37,111.42,111.92,361729,0
2015-05-19,112.02,112.58,111.75,112.5,587084,0
2015-05-20,112.37,113.58,112.29,113.09,425377,0
2015-05-21,112.91,113.09,112.42,112.51,537912,0
2015-05-22,112.53,113.8,112.43,113.56,512044,0
2015-05-26,113.57,113.75,112.57,112.69,549912,0
2015-05-27,113.19,113.69,112.55,113.11,458506,0
2015-05-28,113.45,113.47,112.38,112.72,378839,0
2015-05-29,112.8,113.07,111.75,111.82,571413,0
2015-06-01,111.93,112.18,111.35,111.69,501738,0
2015-06-02,111.69,112.17,110.8,111.82,625058,0
2015-06-03,111.98,111.98,111.13,111.5,676260,0
2015-06-04,109.12,109.93,106.64,107.3,3263939,0
2015-06-05,107.07,107.28,104.57,105,2155252,0
2015-06-08,104.63,105.64,104.01,104.22,1588188,0
2015-06-09,104.25,105.54,103.82,105.27,1082064,0
2015-06-10,105.37,105.89,104.58,105.24,844512,0
2015-06-11,105.3,105.97,105.03,105.42,614041,0
2015-06-12,104.97,105.42,104.76,104.98,452781,0
2015-06-15,104.56,105.06,104.09,104.68,938643,0
2015-06-16,105.06,106.16,104.61,105.98,523281,0
2015-06-17,105.83,106.56,105.35,106.31,547241,0
2015-06-18,106.55,107.63,105.89,106.89,662372,0
2015-06-19,106.72,107.98,106.72,107.04,1663458,0
2015-06-22,107.31,107.84,107.03,107.23,428293,0
2015-06-23,107.22,107.22,106.3,106.4,874081,0
2015-06-24,106.45,106.83,104.79,105.37,874187,0
2015-06-25,105.35,105.6,104.55,104.62,722164,0
2015-06-26,105.04,105.32,104.25,104.35,1700349,0
2015-06-29,103.94,104.11,102.15,102.24,1202087,0
2015-06-30,102.89,103.17,102.12,102.27,1086102,0
2015-07-01,102.63,103.23,102.27,103.01,806124,0
2015-07-02,103.31,103.61,102.35,102.57,909382,0
2015-07-06,101.91,102.51,101.28,101.92,1460228,0
2015-07-07,102.15,103.93,101.54,103.58,966524,0
2015-07-08,103.18,103.49,102.3,102.32,809306,0
2015-07-09,103.47,103.7,102.13,102.16,566111,0
2015-07-10,100.38,102.39,100.24,101.49,3068453,0
2015-07-13,102.28,103.14,102,102.52,955287,0
2015-07-14,102.57,102.6,101.61,102.39,836905,0
2015-07-15,102.48,102.84,101.01,101.97,1167601,0
2015-07-16,102.32,102.8,102.11,102.46,419282,0
2015-07-17,102.75,102.75,101.46,102.32,457024,0
2015-07-20,102.24,102.24,101.55,101.94,450346,0
2015-07-21,102.01,102.26,101.17,101.28,631733,0
2015-07-22,101.34,102.22,101.08,101.33,508439,0
2015-07-23,101.24,101.75,100.62,100.85,446529,0
2015-07-24,100.73,100.87,99.315,99.59,634703,0
2015-07-27,99.226,100,98.878,99.97,646045,0
2015-07-28,100.31,102.53,99.76,102.53,994830,0
2015-07-29,102.76,104.27,102.25,103.54,975469,0
2015-07-30,103.1,104.59,102.56,104.47,899630,0
2015-07-31,104.75,105.74,104.29,105.36,1292729,0
2015-08-03,105.1,105.62,104.87,105.56,468840,0
2015-08-04,105.46,106.2,105.21,105.76,747818,0
2015-08-05,105.99,107.14,105.44,107.05,664387,0
2015-08-06,106.93,107.22,104.81,105.43,1477350,0
2015-08-07,104.74,105.26,103.55,103.81,755347,0
2015-08-10,104.16,104.68,103.4,104.25,632689,0
2015-08-11,103.49,103.77,102.52,102.71,1101915,0
2015-08-12,102.28,103.81,101.07,103.8,680529,0
2015-08-13,103.98,103.98,103.07,103.1,383093,0
2015-08-14,103.38,104.16,102.9,103.83,403849,0
2015-08-17,103.56,103.76,101.73,103.46,490351,0
2015-08-18,103.47,104.51,103.1,103.42,685479,0
2015-08-19,104.99,107.17,104.69,106.19,1548177,0
2015-08-20,105.75,107.2,105.37,106.08,975435,0
2015-08-21,105.4,105.8,104.17,104.32,1013364,0
2015-08-24,100.78,105.15,98.987,102.6,2203222,0
2015-08-25,104.41,105.28,101.31,101.41,1496866,0
2015-08-26,103.36,103.94,101.59,103.6,1594535,0
2015-08-27,107.91,111.3,107.64,110.36,2296769,0
2015-08-28,110.3,111.65,109.7,111.61,1287618,0
2015-08-31,111.38,112.47,110.71,111.72,1325022,0
2015-09-01,110.19,111.61,107.57,108.21,1019052,0
2015-09-02,108.99,109.78,108.47,109.78,846893,0
2015-09-03,110.25,111.35,110,110.94,899045,0
2015-09-04,109.67,110.31,108.72,109.75,807278,0
2015-09-08,111.08,111.31,109.8,110.42,957628,0
2015-09-09,111.46,111.46,108.5,108.76,1000193,0
2015-09-10,108.78,109.75,107.85,108.73,723049,0
2015-09-11,108.51,110.23,108,110.18,856375,0
2015-09-14,110.19,110.78,109.34,109.77,917275,0
2015-09-15,110.16,110.54,108.94,110.29,689482,0
2015-09-16,110.76,112.03,110.76,111.56,906107,0
2015-09-17,111.27,112.07,110.2,110.84,1059027,0
2015-09-18,110.07,111.07,109.96,110.64,1628883,0
2015-09-21,111.36,111.91,110.88,111.11,725938,0
2015-09-22,107.61,108.27,106.4,107.46,5118024,0
2015-09-23,107.73,108.27,107.01,107.79,1046558,0
2015-09-24,107.35,108.04,106.8,107.67,1529944,0
2015-09-25,107.76,109.23,107.76,108.53,1662390,0
2015-09-28,108.41,109.84,106.55,107.26,2010652,0
2015-09-29,107.04,107.59,106.29,106.81,1620455,0
2015-09-30,107.95,109.09,107.26,108.27,1473266,0
2015-10-01,108.29,108.82,106.67,107.85,1209756,0
2015-10-02,102.55,109.92,101.43,109.79,3506526,0
2015-10-05,110.7,111.06,110,110.79,1551401,0
2015-10-06,111.04,111.07,108.82,108.98,777776,0
2015-10-07,109.27,110.36,109.2,110.07,755188,0
2015-10-08,109.87,111.44,109.31,111.02,769241,0
2015-10-09,110.94,112.61,110.71,112.07,914536,0
2015-10-12,112.14,113.03,111.94,112.39,544282,0
2015-10-13,112.4,113.48,111.99,112.77,1192373,0
2015-10-14,112.61,113.85,112.49,113.23,1113564,0
2015-10-15,113.93,114.31,112.59,113.53,1104500,0
2015-10-16,113.88,114.03,112.47,113.05,943403,0
2015-10-19,113.08,113.95,112.54,112.73,748628,0
2015-10-20,111.5,111.91,107.11,109.06,3048681,0
2015-10-21,109.39,110.96,109.1,109.76,1191741,0
2015-10-22,110.55,112.49,110.55,112.25,1001880,0
2015-10-23,112.55,113.14,111.58,112.25,465065,0
2015-10-26,112.08,112.38,111.07,111.36,590972,0
2015-10-27,110.3,111.59,109.9,111.15,843520,0
2015-10-28,111.23,111.67,109.85,110.42,996083,0
2015-10-29,110.23,111.02,109.48,110.75,593920,0
2015-10-30,110.48,112.16,110.01,111.43,930235,0
2015-11-02,111.34,111.8,110.05,111.46,735244,0
2015-11-03,110.82,111.63,109.65,111.26,990877,0
2015-11-04,111.45,111.77,110.95,111.63,542571,0
2015-11-05,111.79,112.01,110.79,111.95,540399,0
2015-11-06,111.99,111.99,108.06,109.15,1272448,0
2015-11-09,108.98,109.18,107.85,109.06,857197,0
2015-11-10,109.08,110.38,108.26,109.54,804666,0
2015-11-11,109.73,110.51,109.47,110,411027,0
2015-11-12,109.57,110.22,108.11,108.18,631100,0
2015-11-13,107.91,108.06,105.98,106.67,1124248,0
2015-11-16,106.37,108.19,106.37,108.18,548453,0
2015-11-17,108.15,109.23,106.56,107.03,801627,0
2015-11-18,107.06,109.21,107.04,108.23,1494004,0
2015-11-19,112.72,118.36,111.15,115.78,3827869,0
2015-11-20,116.61,117.58,116.12,116.85,1253402,0
2015-11-23,117.4,119.11,116.98,117,1559367,0
2015-11-24,115.16,116.77,114.07,116.6,2464135,0
2015-11-25,117.31,117.85,116.97,117.37,1111679,0
2015-11-27,117.52,118.35,117.08,117.68,307850,0
2015-11-30,118.05,118.29,115.65,115.69,965242,0
2015-12-01,116.26,116.95,115.19,115.33,1246025,0
2015-12-02,115.32,116.4,114.99,115.16,993686,0
2015-12-03,115.56,115.7,113.6,114.85,941699,0
2015-12-04,115.23,117.71,115.23,117.56,700756,0
2015-12-07,117.47,118.38,117.4,118.06,771462,0
2015-12-08,117.47,118.64,117.06,117.87,1016311,0
2015-12-09,117.47,118.82,116.19,117.05,583335,0
2015-12-10,117.11,117.89,116.22,116.47,666610,0
2015-12-11,115.28,116.53,114.81,115.12,603446,0
2015-12-14,115.19,115.75,113.58,114.72,1336303,0
2015-12-15,115.17,116.72,115.1,116.5,804980,0
2015-12-16,117.45,118.65,115.92,118.45,1585553,0
2015-12-17,118.45,119.29,117.06,118.03,1058572,0
2015-12-18,117.26,117.34,115.72,116.04,1550149,0
2015-12-21,116.61,117.61,116.49,117.43,842584,0
2015-12-22,116.74,117.69,115.9,117.4,1180356,0
2015-12-23,118.27,119.33,117.7,119.2,686407,0
2015-12-24,118.83,119.34,118.71,119.12,215918,0
2015-12-28,119.04,119.07,118,118.61,588662,0
2015-12-29,119.23,119.65,118.89,119.14,457066,0
2015-12-30,119.3,119.3,118.3,118.33,423699,0
2015-12-31,118.09,118.46,116.64,117.75,433515,0
2016-01-04,116.09,117.03,115.75,116.84,1239160,0
2016-01-05,116.63,118.08,116.35,117.72,1301581,0
2016-01-06,116.24,117.78,116.12,116.86,1100721,0
2016-01-07,115.73,116.15,114.5,114.86,1069124,0
2016-01-08,115.18,115.64,114.49,114.61,1379137,0
2016-01-11,115.14,115.76,114.17,115.27,861115,0
2016-01-12,116.09,116.62,114.8,116.16,925503,0
2016-01-13,116.46,116.64,113.67,113.77,970016,0
2016-01-14,113.81,115.42,113.42,114.85,733301,0
2016-01-15,113.59,113.59,112.28,112.91,1160289,0
2016-01-19,114.08,114.9,113.17,114.3,992058,0
2016-01-20,113.12,114.73,112.03,113.96,1204500,0
2016-01-21,113.96,114.44,112.57,113.84,1041455,0
2016-01-22,114.93,117.4,114.52,117.32,1238227,0
2016-01-25,116.89,118.01,116.17,116.33,768421,0
2016-01-26,116.48,117.86,116.41,117.36,503185,0
2016-01-27,117.5,119.71,117.5,118.82,1229458,0
2016-01-28,119.42,121.83,119.25,120.57,1093701,0
2016-01-29,121.3,122.6,120.61,122.5,1072505,0
2016-02-01,122.1,123.82,121.7,123.27,863204,0
2016-02-02,122.06,123.59,121.55,122.51,823014,0
2016-02-03,122.91,124.11,121.72,123.51,1043562,0
2016-02-04,122.78,123.49,119.42,120.23,1090444,0
2016-02-05,120.45,120.98,119.37,119.78,616734,0
2016-02-08,119.13,120.37,117.6,119.99,1109407,0
2016-02-09,119.71,122.32,119.28,121.58,1002117,0
2016-02-10,122.22,123.74,121.63,122.67,717722,0
2016-02-11,121.17,122.12,120.02,121.07,1059851,0
2016-02-12,122.38,122.43,120.7,121.8,833213,0
2016-02-16,123.36,123.53,120.68,122.55,871236,0
2016-02-17,123.2,124.49,121,122.3,1574866,0
2016-02-18,122.37,123.17,120.71,122.4,1595463,0
2016-02-19,121.48,122.69,120.46,122.6,1023382,0
2016-02-22,123.49,123.81,121.43,121.74,1327608,0
2016-02-23,118.53,120.47,116.89,118.88,2802891,0
2016-02-24,118.61,122.8,118.25,122.61,1518141,0
2016-02-25,123.32,124.6,123.08,124.35,895542,0
2016-02-26,124.59,124.77,121.82,122.53,794314,0
2016-02-29,122.26,123.37,121.73,122.43,1045240,0
2016-03-01,123.24,124.27,122.8,123.07,775125,0
2016-03-02,122.58,123.06,120.41,122.66,798239,0
2016-03-03,122.37,123.34,121.5,123.15,529110,0
2016-03-04,122.64,123.06,121.72,122.41,835198,0
2016-03-07,122.11,122.43,121.24,121.69,922663,0
2016-03-08,121.16,122.09,120.6,121.13,1584092,0
2016-03-09,121.78,122.54,120.93,121.95,1090585,0
2016-03-10,122.45,123.59,122.13,123.31,881177,0
2016-03-11,123.72,124.69,123.34,124.3,809819,0
2016-03-14,123.94,124.31,123.29,124.05,553241,0
2016-03-15,123.29,124.51,123.04,123.28,910575,0
2016-03-16,122.91,124.3,122.38,123.94,608202,0
2016-03-17,123.83,125.24,123.7,124.68,880442,0
2016-03-18,124.74,124.74,123.26,123.67,1481310,0
2016-03-21,123.03,124.2,122.86,123.17,605778,0
2016-03-22,122.83,123.4,122.04,122.55,688950,0
2016-03-23,122.55,123.93,121.72,123.59,671540,0
2016-03-24,123.3,123.92,123.23,123.53,587302,0
2016-03-28,123.59,125.36,123.59,124.37,584430,0
2016-03-29,124.53,125.31,124.3,124.75,638487,0
2016-03-30,125.22,125.29,123.52,124.94,808881,0
2016-03-31,124.83,125.11,124.42,124.61,1094521,0
2016-04-01,123.92,127.29,123.92,127.17,989244,0
2016-04-04,124.83,125.54,121.81,122.43,2053645,0
2016-04-05,122.3,122.5,120.1,120.93,2081249,0
2016-04-06,120.87,122.42,120.68,122.41,1277690,0
2016-04-07,121.62,122.96,121.62,122.57,966817,0
2016-04-08,122.76,123.12,122.38,122.75,530372,0
2016-04-11,123.14,123.72,122.6,122.63,683276,0
2016-04-12,122.56,123.11,122.28,122.82,383089,0
2016-04-13,123,123.14,121.52,123.06,957977,0
2016-04-14,123.02,123.37,122.13,122.27,1292116,0
2016-04-15,122.41,123.32,121.85,123.22,748267,0
2016-04-18,123.32,124.33,122.86,124.17,748293,0
2016-04-19,124.48,125.23,124.01,124.31,924031,0
2016-04-20,124,124.51,123.33,123.36,508795,0
2016-04-21,123.04,123.04,119.27,119.56,1475827,0
2016-04-22,119.7,121.16,119.32,121.07,973206,0
2016-04-25,120.55,122.77,120.1,122.3,716655,0
2016-04-26,122.67,123.71,122.06,122.19,789526,0
2016-04-27,122.44,123.27,121.72,122.79,487861,0
2016-04-28,122.2,123.26,121.97,122.63,438900,0
2016-04-29,122.19,123.08,120.73,121.86,713119,0
2016-05-02,122.12,123.1,121.88,122.54,959859,0
2016-05-03,122.23,122.81,121.33,121.71,589843,0
2016-05-04,121.6,123.24,120.98,122.99,781384,0
2016-05-05,123.26,124.25,122.87,123.2,557295,0
2016-05-06,123.19,124.31,122.21,124.06,777541,0
2016-05-09,124.14,124.9,123.56,124.21,477875,0
2016-05-10,124.66,126.03,124.51,125.98,826181,0
2016-05-11,126.05,126.55,125.4,125.84,877636,0
2016-05-12,126.33,127.12,125.47,126.87,788909,0
2016-05-13,126.32,127.09,125.5,125.95,468744,0
2016-05-16,125.58,126.59,125.57,126.2,387545,0
2016-05-17,125.72,125.99,122.77,123.22,862521,0
2016-05-18,122.86,123.46,121.4,122.24,796028,0
2016-05-19,121.81,122.64,121.23,122.58,585813,0
2016-05-20,123.22,123.42,121.85,122.13,536733,0
2016-05-23,122.42,122.85,121.76,122.45,383676,0
2016-05-24,122.74,123.79,121.65,123.41,521418,0
2016-05-25,124.54,125.16,123.48,124.24,585926,0
2016-05-26,124.09,125.19,123.95,124.9,545658,0
2016-05-27,124.73,125.26,124.21,124.65,353950,0
2016-05-31,124.65,125.42,123.77,124.58,798824,0
2016-06-01,124.45,125.39,123.92,125.14,469657,0
2016-06-02,124.58,125.78,124.41,125.78,683930,0
2016-06-03,125.89,127.26,125.59,127.06,465180,0
2016-06-06,127.06,127.65,126.54,127.26,588524,0
2016-06-07,127.2,128.5,127.05,127.85,699415,0
2016-06-08,127.85,128.55,127,128.02,1504969,0
2016-06-09,134.08,138.74,134.08,138.17,3816354,0
2016-06-10,137.33,140.55,137.33,139.14,2845475,0
2016-06-13,138.9,140.45,138.19,139.12,1402340,0
2016-06-14,139.61,140.35,137.96,138.98,1565593,0
2016-06-15,139.43,140.02,138.12,138.46,1251469,0
2016-06-16,138.44,140.68,137.99,140.25,1082967,0
2016-06-17,140.36,140.44,138.64,139.6,1046066,0
2016-06-20,139.86,141.05,139.86,140.04,1031427,0
2016-06-21,140.32,141.43,139.44,140.84,1110865,0
2016-06-22,141.79,141.98,140.78,141.88,1199704,0
2016-06-23,141.61,142.2,140.39,141.39,1234473,0
2016-06-24,138.91,141.34,138.69,140.19,1528795,0
2016-06-27,139.86,141.72,139.46,141.56,1197915,0
2016-06-28,142.12,142.22,140.36,141.79,1029612,0
2016-06-29,142.52,143.98,142.08,143.84,1159088,0
2016-06-30,143.53,147.2,143.5,147.02,1685725,0
2016-07-01,147.34,147.98,146.04,146.28,986804,0
2016-07-05,146.28,148.11,146.28,146.76,1004567,0
2016-07-06,146.78,147.95,146.71,147.64,1460262,0
2016-07-07,148.43,149.25,147.26,147.8,765645,0
2016-07-08,148.11,149.02,147.44,148.63,916033,0
2016-07-11,148.47,148.56,147.53,147.84,1286108,0
2016-07-12,147.76,147.9,146.27,146.5,1070317,0
2016-07-13,146.87,147.4,146.58,147.28,698699,0
2016-07-14,147.2,147.89,145.53,146.15,1496113,0
2016-07-15,146.62,148.05,146.02,147.36,1225812,0
2016-07-18,147.52,147.84,146.28,147.34,774210,0
2016-07-19,146.87,147.59,146.2,147.43,477902,0
2016-07-20,147.6,147.6,146.68,147,582170,0
2016-07-21,147.19,147.39,146.52,147.34,511390,0
2016-07-22,147.27,147.94,147.11,147.56,609160,0
2016-07-25,147.74,149.26,147.74,149.26,1016610,0
2016-07-26,149.46,149.49,147.16,147.32,941999,0
2016-07-27,147.21,147.78,144.95,146.38,936174,0
2016-07-28,146.02,147.35,145.54,146.97,732935,0
2016-07-29,146.93,149.03,146.93,148.7,1034174,0
2016-08-01,148.7,149.16,147.63,148.82,674430,0
2016-08-02,148.27,149.14,147.26,149.12,887740,0
2016-08-03,149.24,149.29,146.63,147.37,951754,0
2016-08-04,147.97,150.8,147.97,150.67,1179900,0
2016-08-05,151.11,151.74,148.94,149.75,997348,0
2016-08-08,149.78,149.88,148.26,149.01,905745,0
2016-08-09,148.63,149.23,148.08,148.45,955477,0
2016-08-10,148.23,149.51,148.23,149.28,558090,0
2016-08-11,149.73,149.73,147.44,148.18,1008200,0
2016-08-12,148.33,148.66,147.88,148.15,867883,0
2016-08-15,147.68,148.28,146.74,147.4,949506,0
2016-08-16,147.02,147.35,146.21,146.71,886091,0
2016-08-17,147.34,148.65,146.95,148.58,991271,0
2016-08-18,148.32,150.04,147.66,149.65,849751,0
2016-08-19,149.4,150.12,148.2,149.88,1375445,0
2016-08-22,150.09,151.46,149.44,151.46,1860577,0
2016-08-23,145.22,145.22,138.19,139.23,5552308,0
2016-08-24,139.23,139.4,136.05,137.92,1911998,0
2016-08-25,137.73,138.57,136.37,136.68,1366045,0
2016-08-26,136.58,137.11,134.23,134.73,1437034,0
2016-08-29,135.13,137.58,135.06,137.15,1001524,0
2016-08-30,136.55,136.94,134.97,135.47,738212,0
2016-08-31,135.49,137.48,135.23,137.45,2013176,0
2016-09-01,136.91,137.38,135.77,136.35,1176166,0
2016-09-02,136.63,137.87,136.61,137.13,570151,0
2016-09-06,137.16,137.73,136.48,137.47,724418,0
2016-09-07,137.05,137.28,135.58,135.85,760538,0
2016-09-08,135.14,135.99,134.51,135.3,554382,0
2016-09-09,134.56,134.61,131.73,131.76,1249169,0
2016-09-12,132.5,133.82,131.98,133.6,1029405,0
2016-09-13,133.4,133.58,132.03,132.25,1376985,0
2016-09-14,132.66,133.34,131.87,132.76,992450,0
2016-09-15,132.7,133.66,132.22,133.46,709084,0
2016-09-16,132.9,133.07,131.75,132.84,1526051,0
2016-09-19,132.63,133.63,132.58,132.84,780901,0
2016-09-20,133.19,133.4,131.54,131.55,603702,0
2016-09-21,131.22,132.45,130.47,132.15,867613,0
2016-09-22,133.11,134.04,131.83,133.64,628266,0
2016-09-23,132.2,133.25,132.2,132.99,1056809,0
2016-09-26,132.8,133.99,132.26,133.5,843070,0
2016-09-27,132.14,132.14,129.07,129.57,1527835,0
2016-09-28,129.11,130.66,128.92,130.59,1124355,0
2016-09-29,130.53,131.45,130.29,130.64,921343,0
2016-09-30,131.13,131.89,131.04,131.4,725277,0
2016-10-03,130.87,131.75,130.71,131.25,572417,0
2016-10-04,130.93,131.21,128.74,129.1,969077,0
2016-10-05,129.48,129.81,128.44,129.02,1419849,0
2016-10-06,128.75,129.42,128.26,129,526850,0
2016-10-07,129.29,129.29,128.52,128.86,740955,0
2016-10-10,129.64,130.76,129.03,130.28,607013,0
2016-10-11,130.19,130.19,127.93,128.13,850636,0
2016-10-12,128.03,128.8,127.98,128.53,641297,0
2016-10-13,128.23,130.27,127.81,129.82,732360,0
2016-10-14,129.87,130.34,129.25,129.44,445686,0
2016-10-17,129.51,129.72,128.69,128.98,395325,0
2016-10-18,129.34,129.57,128.07,128.18,769695,0
2016-10-19,128.54,128.97,127.77,128.74,751392,0
2016-10-20,128.72,128.89,125.6,125.8,1192489,0
2016-10-21,125.62,126.23,124.81,126.03,746156,0
2016-10-24,126.07,126.49,125.19,125.91,615485,0
2016-10-25,125.82,126.44,125.62,126.2,537500,0
2016-10-26,126.51,127.23,126.17,126.49,559552,0
2016-10-27,126.8,126.8,125.21,125.33,560026,0
2016-10-28,125.6,128.31,125.6,127.89,884559,0
2016-10-31,127.76,128.03,126.8,127.28,659037,0
2016-11-01,127.3,128.24,126.51,126.94,574446,0
2016-11-02,127.02,127.62,126.57,126.66,582627,0
2016-11-03,127.04,127.92,125.97,126.23,633718,0
2016-11-04,126.23,126.52,125.23,125.32,510111,0
2016-11-07,125.83,127.53,125.55,127.44,717728,0
2016-11-08,127.11,130.5,127.11,129.26,798164,0
2016-11-09,127.17,128.09,125.09,127.93,774535,0
2016-11-10,127.21,127.21,123.5,124.3,1138876,0
2016-11-11,123.84,124.29,122.47,123.88,1085529,0
2016-11-14,123.62,126.43,123.17,125.59,1060116,0
2016-11-15,126.09,127.58,125.35,125.57,887506,0
2016-11-16,125.57,127.7,125.54,126.7,1216025,0
2016-11-17,124.23,124.23,118.99,121.72,1815181,0
2016-11-18,121.35,122.42,120.72,121.72,2004632,0
2016-11-21,121.46,123.33,121.39,123.29,1100460,0
2016-11-22,123.87,124.45,123.3,123.75,782592,0
2016-11-23,123.34,124.36,122.02,122.43,807040,0
2016-11-25,123.05,124.23,122.7,123.29,305845,0
2016-11-28,123.05,124.6,122.48,123.82,934496,0
2016-11-29,124.16,124.6,123.22,124.08,625542,0
2016-11-30,123.38,124.55,122.79,122.79,1270097,0
2016-12-01,122.19,122.57,121.08,121.62,841005,0
2016-12-02,122.11,123,121.47,122.15,624238,0
2016-12-05,122.18,122.98,121.64,122.85,684307,0
2016-12-06,122.98,123.69,122.33,123.58,818069,0
2016-12-07,123.83,125.76,123.65,125.44,601552,0
2016-12-08,125.1,125.96,124.45,125.53,515382,0
2016-12-09,126.06,127.4,125.4,127.21,718936,0
2016-12-12,127.1,127.7,126.45,126.93,534901,0
2016-12-13,126.89,128,126.65,127.3,565777,0
2016-12-14,127.14,127.89,124.31,124.87,868464,0
2016-12-15,124.92,125.29,123.47,124.26,1278688,0
2016-12-16,124.34,127.41,124.08,125.9,1383763,0
2016-12-19,126.43,127.12,125.64,126.15,547440,0
2016-12-20,125.24,126.69,124.91,125.96,693157,0
2016-12-21,126.02,126.93,125.07,125.34,481414,0
2016-12-22,125.65,126.45,125.05,125.98,491744,0
2016-12-23,125.96,126.25,125.57,126.21,272527,0
2016-12-27,125.58,126.21,125.26,125.64,308372,0
2016-12-28,125.62,125.76,124.5,124.75,344527,0
2016-12-29,124.93,126.07,124.55,125.91,397162,0
2016-12-30,126.19,126.19,124.23,124.85,602128,0
2017-01-03,125.3,126.67,124.93,125.73,669441,0
2017-01-04,126.98,126.98,125.12,125.32,803191,0
2017-01-05,125.32,126.38,125.11,125.94,678262,0
2017-01-06,125.73,126.28,124.98,125.8,543873,0
2017-01-09,125.87,125.89,124.33,124.8,658670,0
2017-01-10,124.32,125.75,123.83,125.51,1447613,0
2017-01-11,125.52,128.18,125.45,127.37,2105754,0
2017-01-12,127.15,128.01,127.02,127.28,1199115,0
2017-01-13,127.45,128.18,127.06,127.72,800770,0
2017-01-17,127.73,129.01,127.16,128.94,910514,0
2017-01-18,129.13,129.87,128.89,129.67,1009026,0
2017-01-19,129.23,130.01,128.96,129.54,1150867,0
2017-01-20,130.04,130.54,129.48,130.22,909279,0
2017-01-23,129.93,131.03,129.43,130.14,1067267,0
2017-01-24,130.04,131.41,129.67,131.14,1048569,0
2017-01-25,131.17,131.76,131.02,131.63,1026987,0
2017-01-26,131.63,132.47,131.39,132.41,1237345,0
2017-01-27,132.4,132.72,131.34,132.19,989162,0
2017-01-30,132.57,132.57,129.76,130.76,1131967,0
2017-01-31,130.41,132.5,130.41,132.44,1631540,0
2017-02-01,131.62,133.06,131.33,132.1,1727445,0
2017-02-02,132.68,135.08,132.1,134.13,1833084,0
2017-02-03,134.98,136.14,133.76,135.3,1063113,0
2017-02-06,135.53,135.76,134.16,134.55,949935,0
2017-02-07,134.3,136.44,134.3,136.16,965214,0
2017-02-08,135.45,136.25,134.29,134.48,1345475,0
2017-02-09,134.77,135.45,134.39,134.97,695855,0
2017-02-10,134.78,135.94,134.3,135.29,504371,0
2017-02-13,135.31,136.32,134.3,136.05,1562541,0
2017-02-14,135.32,135.79,134.46,135.2,1367085,0
2017-02-15,134.79,135.99,134.55,135.79,1185154,0
2017-02-16,135.52,136.02,134.3,135.11,2510734,0
2017-02-17,129.8,134.32,127.43,133.26,3662813,0
2017-02-21,133.27,140.84,132.55,139.11,3293535,0
2017-02-22,138.27,139.08,137.69,137.94,1217658,0
2017-02-23,138.58,139.09,137.93,138.04,1319872,0
2017-02-24,138.4,138.5,137.15,138.39,808756,0
2017-02-27,138.39,138.78,137.19,138.17,1805047,0
2017-02-28,138.25,140.61,137.81,138.92,1311933,0
2017-03-01,138.49,139.23,137.67,137.9,1879011,0
2017-03-02,137.97,138.73,137.75,138.16,814655,0
2017-03-03,138.06,138.43,137.36,137.71,1129550,0
2017-03-06,137.03,137.77,136.67,137.22,882604,0
2017-03-07,137.23,137.57,136.3,136.41,1001041,0
2017-03-08,136.19,136.54,135.7,135.7,2092803,0
2017-03-09,136.21,137.19,136.02,136.93,1510146,0
2017-03-10,137.65,137.66,136.43,136.73,1165073,0
2017-03-13,136.73,136.83,135.88,136.35,1175450,0
2017-03-14,136.29,136.48,135.62,136.17,941211,0
2017-03-15,136.26,137.27,135.9,136.38,1240416,0
2017-03-16,135.97,136.24,135.36,135.98,1551439,0
2017-03-17,136.37,136.63,135.75,135.81,1337932,0
2017-03-20,135.86,136.34,135.37,135.76,811540,0
2017-03-21,133.87,134.02,131.14,131.95,2178776,0
2017-03-22,132.1,132.21,130.43,130.99,1440038,0
2017-03-23,130.82,131.48,130.16,130.52,1391580,0
2017-03-24,130.89,131.04,130.02,130.42,667803,0
2017-03-27,130.3,130.6,129.61,130.26,1783043,0
2017-03-28,130.07,130.88,129.68,130.5,2642020,0
2017-03-29,130.37,130.84,129.97,129.97,1020680,0
2017-03-30,129.89,130.26,128.53,128.66,946344,0
2017-03-31,128.9,129.25,128.46,128.49,882084,0
2017-04-03,128.56,128.84,128.06,128.49,1182997,0
2017-04-04,128.77,128.89,127.85,128.22,1085746,0
2017-04-05,128.23,128.73,127.33,127.44,982496,0
2017-04-06,127.54,127.79,126.72,126.89,995307,0
2017-04-07,127.1,127.47,126.74,126.85,743755,0
2017-04-10,125.73,125.93,124.82,125.17,1559900,0
2017-04-11,124.85,125.3,124.3,125.25,1141343,0
2017-04-12,125.2,125.9,124.54,125.65,713151,0
2017-04-13,125.5,125.81,124.8,124.86,500419,0
2017-04-17,125.11,125.52,124.57,125.48,1452897,0
2017-04-18,125.47,126.75,124.98,125.57,1030552,0
2017-04-19,125.44,125.72,124.57,124.98,703237,0
2017-04-20,125.01,125.55,124.42,124.94,794335,0
2017-04-21,124.67,125.26,123.89,124.07,933578,0
2017-04-24,124.47,125.35,124.47,124.64,838503,0
2017-04-25,124.81,124.85,123.95,124.41,669795,0
2017-04-26,124.4,124.86,123.79,124.38,950409,0
2017-04-27,124.46,124.83,123.74,123.91,670456,0
2017-04-28,123.75,124.29,123.28,124.21,776772,0
2017-05-01,124.48,124.72,123.4,123.4,772540,0
2017-05-02,123.42,123.85,121.64,122.2,981560,0
2017-05-03,122.19,122.77,122.14,122.48,791187,0
2017-05-04,122.63,124.46,122.47,123.11,846995,0
2017-05-05,123.57,124.3,123.06,123.59,708964,0
2017-05-08,123.51,124.58,122.93,123.75,821589,0
2017-05-09,123.65,124.13,122.86,123,866765,0
2017-05-10,122.92,123.77,122.7,123.6,746053,0
2017-05-11,123.26,123.44,122.34,123.3,805970,0
2017-05-12,123.12,123.41,122.63,123.01,457167,0
2017-05-15,122.91,123.72,122.88,123.04,753263,0
2017-05-16,123.53,123.58,122.76,123.03,534441,0
2017-05-17,123.12,124.57,122.54,124.04,678062,0
2017-05-18,123.75,124.81,122.93,124.15,1143201,0
2017-05-19,124.21,124.47,123.09,124.26,898985,0
2017-05-22,124.14,125.79,123.89,125.2,527389,0
2017-05-23,125.49,126.62,125.25,125.76,482833,0
2017-05-24,125.76,126.28,125.02,125.97,559533,0
2017-05-25,125.76,126.83,125.76,126.22,859816,0
2017-05-26,126.32,126.77,126.18,126.39,419242,0
2017-05-30,125.82,126.2,125.52,125.99,518987,0
2017-05-31,126.12,127.13,125.4,126.07,1114670,0
2017-06-01,126.33,128.43,125.51,128.42,821950,0
2017-06-02,128.94,129.48,127.92,128.69,829374,0
2017-06-05,128.74,128.74,127.91,128.68,709933,0
2017-06-06,128.82,129.62,128.29,128.7,1050866,0
2017-06-07,128.68,129.06,127.63,129.06,1390242,0
2017-06-08,132.14,132.25,125.96,126.73,1650257,0
2017-06-09,126.54,127.09,124.94,125.4,888660,0
2017-06-12,125.5,126.84,125.26,126.27,831407,0
2017-06-13,126.13,126.66,124.76,126.46,764320,0
2017-06-14,126.95,127.61,125.26,125.7,1390890,0
2017-06-15,125.24,125.55,124.53,125.39,876847,0
2017-06-16,125,125,121.92,122.99,1434149,0
2017-06-19,122.99,123.09,121.33,122.43,710133,0
2017-06-20,122.28,122.4,120.63,120.67,794954,0
2017-06-21,120.93,121.66,119.59,119.88,856129,0
2017-06-22,120.04,120.5,119.22,119.54,868029,0
2017-06-23,119.53,120.1,118.76,119.04,1162521,0
2017-06-26,119.23,120.62,118.94,120.36,665969,0
2017-06-27,119.92,120.36,118.49,118.5,893399,0
2017-06-28,118.93,119.62,118,118.14,602989,0
2017-06-29,118.43,118.46,116.15,116.38,1373445,0
2017-06-30,116.76,117.34,115.84,116.68,867992,0
2017-07-03,117.15,117.47,116.26,116.5,511945,0
2017-07-05,116.25,116.43,114.64,114.69,990785,0
2017-07-06,114.6,115.03,113.47,113.51,845297,0
2017-07-07,113.94,114.1,113.24,113.78,796236,0
2017-07-10,113.84,113.84,112.8,112.82,749446,0
2017-07-11,113.21,113.96,112.72,112.86,1194204,0
2017-07-12,113.69,114.39,113.34,113.56,960224,0
2017-07-13,113.65,114.77,113.5,114.72,1264089,0
2017-07-14,114.8,115.48,114.61,115.12,815434,0
2017-07-17,115.59,116.95,115.39,116.92,1100499,0
2017-07-18,117.34,117.34,114.71,114.86,1031568,0
2017-07-19,114.4,115.32,113.4,115.13,1100581,0
2017-07-20,115.36,117.74,115.34,116.6,1622050,0
2017-07-21,116.43,116.83,115.69,116.83,1299410,0
2017-07-24,116.79,118.45,116.36,117.94,1038874,0
2017-07-25,118.11,119.44,117.77,119.33,1048763,0
2017-07-26,119.6,119.76,118.81,119.04,755382,0
2017-07-27,119.2,120.44,118.55,120.43,654713,0
2017-07-28,120.96,121.09,120.25,120.72,769636,0
2017-07-31,120.75,120.78,120.06,120.21,788710,0
2017-08-01,120.47,120.71,118.68,119.06,840510,0
2017-08-02,118.75,120.07,117.4,119.13,1347460,0
2017-08-03,118.86,120.25,118.86,119.48,575858,0
2017-08-04,119.85,120.09,119.32,119.78,755724,0
2017-08-07,119.78,121.01,119.6,120.87,677998,0
2017-08-08,120.46,120.86,119.96,120.1,602878,0
2017-08-09,120.34,121.61,120.1,121.27,719976,0
2017-08-10,120.8,121.33,120.33,120.8,811515,0
2017-08-11,121.17,122.12,120.59,121.36,452181,0
2017-08-14,121.49,122.53,121.25,122.08,643392,0
2017-08-15,122.12,122.41,121.67,121.99,618066,0
2017-08-16,121.99,122.85,121.64,122.25,549838,0
2017-08-17,121.97,122.9,121.56,121.73,666480,0
2017-08-18,121.63,121.75,120.69,120.98,730877,0
2017-08-21,120.71,121.17,120.21,120.93,710096,0
2017-08-22,120.79,120.96,118.3,118.96,1334365,0
2017-08-23,118.44,118.79,117.2,117.95,2410856,0
2017-08-24,111.65,112.25,106.12,106.7,5392875,0
2017-08-25,106.74,107.08,104.25,104.36,2459299,0
2017-08-28,104.31,105.74,103.36,104.6,1902781,0
2017-08-29,104.7,104.93,103.8,103.91,1378361,0
2017-08-30,103.98,104.32,102.72,103.45,1785910,0
2017-08-31,103.58,104.22,103.23,103.97,1505032,0
2017-09-01,104.21,104.66,103.67,104.05,1052802,0
2017-09-05,104.05,105.38,103.68,105.28,1191300,0
2017-09-06,105.49,105.57,104.42,105.41,1269841,0
2017-09-07,105.29,105.72,104.11,105.22,1306313,0
2017-09-08,105.2,106.64,104.73,106.33,1081205,0
2017-09-11,106.58,107.36,105.93,106.29,1259828,0
2017-09-12,106.45,107.42,106.29,106.94,1219762,0
2017-09-13,106.92,107.29,106.05,106.24,761686,0
2017-09-14,106.61,107.72,105.88,107.67,1378551,0
2017-09-15,107.72,109.4,107.64,109.39,2248829,0
2017-09-18,109.17,110.3,108.79,110.22,1130169,0
2017-09-19,110.05,110.05,108.62,108.68,1109985,0
2017-09-20,107.98,107.98,105.3,105.85,1380098,0
2017-09-21,105.82,106.32,104.95,105.12,735211,0
2017-09-22,105.47,105.52,103.4,103.8,1014812,0
2017-09-25,103.71,105.1,103.28,104.77,1385064,0
2017-09-26,104.68,105.8,103.69,105.28,1508583,0
2017-09-27,105.35,106.15,103.49,105.99,1500541,0
2017-09-28,106.04,106.67,103.85,104.33,1163841,0
2017-09-29,104.61,105.52,103.82,104.14,1049674,0
2017-10-02,104.18,104.49,103.42,103.93,1165394,0
2017-10-03,104.45,104.52,103.38,103.5,981079,0
2017-10-04,103.51,104.74,103.24,104.23,988195,0
2017-10-05,104.41,105.37,104.01,104.8,966355,0
2017-10-06,104.8,104.8,103.22,103.45,1259700,0
2017-10-09,102.65,103.77,102.01,102.12,1596682,0
2017-10-10,102.47,103.27,101.95,102.91,1441491,0
2017-10-11,103.02,103.86,102.94,103.48,1207986,0
2017-10-12,103.34,105.71,103.34,105.21,1297932,0
2017-10-13,105.67,105.67,104.05,104.32,1301271,0
2017-10-16,104.32,105.44,104.32,105.16,1206582,0
2017-10-17,104.71,105.16,102.85,103.86,1179489,0
2017-10-18,103.92,103.92,102.95,103.35,760142,0
2017-10-19,103.2,103.84,102.08,103.22,960039,0
2017-10-20,103.45,103.65,102.41,103.43,829048,0
2017-10-23,103.55,104.13,102.94,104,740420,0
2017-10-24,104.21,104.47,103.1,103.63,713067,0
2017-10-25,103.31,103.49,101.54,103.15,1189264,0
2017-10-26,103.21,103.73,102.15,103.35,965179,0
2017-10-27,103.23,103.23,101.83,102.93,926978,0
2017-10-30,102.32,102.75,101.05,101.14,1731672,0
2017-10-31,102.63,105.33,102.32,105.25,1761276,0
2017-11-01,105.07,105.14,104.17,104.43,714352,0
2017-11-02,104.33,104.33,101.71,102.35,1126557,0
2017-11-03,102.42,103.09,101.26,101.45,819883,0
2017-11-06,101.43,101.46,99.107,99.236,1118616,0
2017-11-07,99.136,101.04,98.814,101,1415171,0
2017-11-08,101.17,102.91,100.74,102.6,1479027,0
2017-11-09,102.17,102.95,101.42,102.6,1289351,0
2017-11-10,102.23,104.72,102.23,104.12,901106,0
