Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,38.447,39.255,38.447,39.255,794910,0
2005-02-28,39.173,39.427,38.342,38.391,1488161,0
2005-03-01,38.418,39.155,38.418,39.008,784495,0
2005-03-02,38.902,39.096,38.73,38.926,663956,0
2005-03-03,39.032,39.461,39.032,39.443,620185,0
2005-03-04,39.785,40.454,39.673,40.454,644717,0
2005-03-07,40.292,41.097,40.244,41.017,664658,0
2005-03-08,40.904,41.01,40.584,40.793,508467,0
2005-03-09,40.769,40.769,39.715,39.797,1436452,0
2005-03-10,39.85,40.479,39.755,40.41,696080,0
2005-03-11,40.002,40.149,39.409,39.45,651956,0
2005-03-14,39.255,40.169,39.179,40.12,752376,0
2005-03-15,40.208,40.603,39.861,40.069,655661,0
2005-03-16,40.075,40.44,39.585,39.673,566709,0
2005-03-17,40.232,40.751,40.081,40.632,1101822,0
2005-03-18,40.514,40.52,39.978,40.262,1136238,0
2005-03-21,40.232,40.232,39.755,39.957,727312,0
2005-03-22,39.985,40.326,39.255,39.255,865504,0
2005-03-23,39.226,39.226,38.431,38.561,3166048,0
2005-03-24,38.755,39.113,38.755,38.896,1556818,0
2005-03-28,38.978,39.032,38.496,38.566,1341321,0
2005-03-29,38.46,38.838,38.46,38.496,1382623,0
2005-03-30,38.447,38.896,38.447,38.768,820500,0
2005-03-31,38.896,39.433,38.708,38.708,1127946,0
2005-04-01,39.061,39.226,38.372,38.796,1087174,0
2005-04-04,38.896,38.92,38.248,38.796,1023109,0
2005-04-05,38.896,39.085,38.624,38.966,1331966,0
2005-04-06,39.061,39.339,38.884,39.255,902393,0
2005-04-07,39.367,39.797,39.339,39.648,1403978,0
2005-04-08,39.648,39.878,39.473,39.561,789437,0
2005-04-11,39.733,39.804,39.556,39.749,612772,0
2005-04-12,39.797,40.962,39.667,40.514,1265964,0
2005-04-13,40.486,40.669,40.386,40.546,923042,0
2005-04-14,40.546,40.934,40.467,40.708,948281,0
2005-04-15,40.739,40.904,40.651,40.769,929922,0
2005-04-18,40.892,40.962,40.446,40.774,758549,0
2005-04-19,40.739,40.974,40.663,40.974,819617,0
2005-04-20,40.863,41.046,40.708,40.99,862681,0
2005-04-21,41.046,41.097,40.88,40.98,594421,0
2005-04-22,41.033,41.128,40.897,41.092,735433,0
2005-04-25,41.092,41.575,40.939,41.575,843621,0
2005-04-26,41.575,42.053,41.481,41.993,821027,0
2005-04-27,41.923,42.276,41.745,42.192,880509,0
2005-04-28,42.303,42.882,42.271,42.77,1240548,0
2005-04-29,42.858,42.888,42.321,42.722,1657238,0
2005-05-02,42.775,43.029,42.722,43.011,1139948,0
2005-05-03,42.7,42.994,42.677,42.994,1269318,0
2005-05-04,42.97,43.418,42.758,43.219,1066528,0
2005-05-05,43.235,43.758,43.117,43.589,1241432,0
2005-05-06,43.589,43.595,42.853,42.888,1212656,0
2005-05-09,42.888,43.671,42.888,43.671,1204546,0
2005-05-10,43.418,43.628,43.246,43.571,784140,0
2005-05-11,43.618,43.632,43.071,43.607,1041997,0
2005-05-12,43.607,43.676,43.506,43.589,977404,0
2005-05-13,43.589,43.646,43.195,43.287,671188,0
2005-05-16,43.287,43.541,43.157,43.392,1131651,0
2005-05-17,43.392,43.418,43.17,43.381,822442,0
2005-05-18,43.506,43.894,43.447,43.894,1265429,0
2005-05-19,43.894,45.472,43.865,45.372,2860194,0
2005-05-20,45.491,45.491,45.026,45.154,1045878,0
2005-05-23,45.154,45.53,45.072,45.401,1369031,0
2005-05-24,45.319,45.325,44.659,44.788,965045,0
2005-05-25,44.706,44.76,43.646,43.959,2405736,0
2005-05-26,43.865,44.365,43.534,43.695,919339,0
2005-05-27,43.847,43.906,43.589,43.906,460460,0
2005-05-31,43.883,44.242,43.883,43.977,815558,0
2005-06-01,44.083,44.519,44.034,44.419,763320,0
2005-06-02,44.483,44.649,43.911,43.953,682842,0
2005-06-03,44.065,44.537,43.571,43.589,1097411,0
2005-06-06,43.782,44.147,43.595,43.618,1286611,0
2005-06-07,43.741,44.843,43.651,44.513,1081700,0
2005-06-08,44.513,45.02,44.426,44.513,896394,0
2005-06-09,44.513,44.954,44.248,44.907,615419,0
2005-06-10,44.907,45.02,44.565,44.8,549234,0
2005-06-13,44.706,44.788,44.459,44.731,662717,0
2005-06-14,44.731,44.76,44.388,44.582,736492,0
2005-06-15,44.537,44.575,43.971,44.077,1140303,0
2005-06-16,43.894,43.953,43.741,43.923,1400096,0
2005-06-17,44.034,44.699,43.977,44.435,1275312,0
2005-06-20,44.442,44.843,44.301,44.619,786614,0
2005-06-21,44.706,44.737,44.265,44.289,1073940,0
2005-06-22,44.426,44.501,43.841,43.953,818914,0
2005-06-23,44.005,44.513,43.977,44.324,1147362,0
2005-06-24,44.426,44.743,44.005,44.129,1138535,0
2005-06-27,44.005,44.253,43.877,44.177,451637,0
2005-06-28,44.09,44.655,44.005,44.649,559297,0
2005-06-29,44.649,44.872,44.501,44.743,827028,0
2005-06-30,44.75,44.931,44.371,44.931,1015346,0
2005-07-01,44.924,45.537,44.849,45.53,944749,0
2005-07-05,45.418,45.908,45.225,45.683,1191481,0
2005-07-06,45.714,45.908,45.491,45.59,702075,0
2005-07-07,45.491,46.124,45.255,46.119,896037,0
2005-07-08,46.213,46.856,46.074,46.668,778670,0
2005-07-11,46.691,47.604,46.663,47.462,984638,0
2005-07-12,47.462,47.514,47.027,47.362,831796,0
2005-07-13,47.362,47.367,46.921,47.038,696253,0
2005-07-14,47.038,47.108,46.18,46.191,660076,0
2005-07-15,46.41,46.826,46.274,46.755,1128655,0
2005-07-18,46.856,47.163,46.558,47.078,611187,0
2005-07-19,47.108,47.367,46.938,47.362,643131,0
2005-07-20,47.362,47.698,47.25,47.598,670130,0
2005-07-21,47.598,47.638,46.7,47.056,851565,0
2005-07-22,47.108,47.274,46.886,47.191,503699,0
2005-07-25,47.48,47.82,47.256,47.802,795792,0
2005-07-26,47.802,48.116,47.638,48.056,692721,0
2005-07-27,49.24,49.504,48.698,49.174,4771049,0
2005-07-28,49.174,49.699,49.122,49.504,2178061,0
2005-07-29,49.499,50.122,49.348,49.534,1120182,0
2005-08-01,49.534,49.723,49.086,49.404,1194834,0
2005-08-02,49.174,49.23,48.98,49.223,1001404,0
2005-08-03,49.174,49.187,48.645,48.839,1002466,0
2005-08-04,48.728,48.786,48.339,48.617,8533632,0
2005-08-05,48.056,48.063,47.498,47.715,7497641,0
2005-08-08,47.498,47.504,46.084,46.31,4629676,0
2005-08-09,46.321,47.078,45.877,46.439,2587517,0
2005-08-10,47.498,47.638,46.916,47.021,3122457,0
2005-08-11,47.027,47.592,46.886,47.443,24203982,0
2005-08-12,47.443,47.485,47.208,47.443,2950906,0
2005-08-15,47.538,47.956,47.132,47.734,1779902,0
2005-08-16,47.827,48.227,47.75,48.092,1696773,0
2005-08-17,47.78,48.063,47.538,47.638,1553813,0
2005-08-18,47.78,47.833,47.332,47.456,1299315,0
2005-08-19,47.598,47.598,47.332,47.509,1060351,0
2005-08-22,47.509,47.71,47.362,47.555,1310966,0
2005-08-23,47.555,47.698,47.191,47.367,877156,0
2005-08-24,47.367,47.833,47.274,47.468,1237195,0
2005-08-25,47.538,47.892,47.221,47.679,1033525,0
2005-08-26,47.586,47.863,47.256,47.262,1054699,0
2005-08-29,46.938,47.274,46.686,47.262,1475280,0
2005-08-30,47.191,47.48,46.872,47.38,1059648,0
2005-08-31,47.356,48.227,47.274,48.069,1884382,0
2005-09-01,48.132,48.756,47.869,48.139,2453032,0
2005-09-02,48.198,48.48,47.92,48.056,1198894,0
2005-09-06,48.056,49.029,48.003,48.923,1620528,0
2005-09-07,48.929,48.929,48.475,48.511,1364089,0
2005-09-08,48.198,48.587,48.132,48.198,1398508,0
2005-09-09,48.28,48.617,48.139,48.545,727489,0
2005-09-12,48.515,48.593,48.211,48.297,1281316,0
2005-09-13,48.157,48.427,47.956,48.063,1086826,0
2005-09-14,48.063,48.285,47.963,48.086,984110,0
2005-09-15,48.139,48.569,48.056,48.563,1133952,0
2005-09-16,48.569,49.098,48.351,49.029,3233468,0
2005-09-19,48.992,49.135,48.432,48.493,956044,0
2005-09-20,48.633,49.017,48.487,48.511,1972800,0
2005-09-21,48.587,48.587,47.774,47.797,2698886,0
2005-09-22,47.649,47.944,47.137,47.586,2632874,0
2005-09-23,47.586,47.762,47.215,47.538,1614176,0
2005-09-26,47.538,47.914,47.427,47.75,1177009,0
2005-09-27,47.75,47.892,47.373,47.586,1360210,0
2005-09-28,47.673,47.774,46.938,47.038,1422332,0
2005-09-29,46.938,48.049,46.663,47.898,1366210,0
2005-09-30,47.904,48.587,47.904,48.403,1217778,0
2005-10-03,48.408,49.035,48.056,49.035,1743016,0
2005-10-04,49.035,49.476,48.451,48.47,1662003,0
2005-10-05,48.345,48.515,47.75,47.827,2336371,0
2005-10-06,47.82,48.022,46.99,47.243,1832494,0
2005-10-07,47.221,47.243,46.49,47.027,1299848,0
2005-10-10,46.856,46.938,46.274,46.36,1011464,0
2005-10-11,46.303,46.712,45.725,45.961,1353325,0
2005-10-12,45.714,45.92,44.805,45.125,2022392,0
2005-10-13,44.854,45.182,44.354,44.688,2396554,0
2005-10-14,44.954,45.512,44.706,45.201,2669933,0
2005-10-17,45.22,45.578,45.096,45.503,1331966,0
2005-10-18,45.418,45.754,45.096,45.1,1218304,0
2005-10-19,44.982,45.69,44.348,45.683,1278494,0
2005-10-20,45.46,45.703,44.501,44.531,1993451,0
2005-10-21,44.419,44.825,44.077,44.407,2151587,0
2005-10-24,44.548,45.294,44.442,45.154,1768248,0
2005-10-25,45.041,45.385,44.619,44.783,2433789,0
2005-10-26,44.595,44.818,44.219,44.258,1517988,0
2005-10-27,44.119,44.454,43.607,43.683,1427980,0
2005-10-28,43.953,44.918,43.883,44.859,2406792,0
2005-10-31,44.872,45.518,44.866,45.267,1538814,0
2005-11-01,44.706,45.149,44.177,44.531,1788373,0
2005-11-02,44.531,44.565,44.119,44.426,1342377,0
2005-11-03,44.426,44.966,44.113,44.301,1654413,0
2005-11-04,44.388,44.606,44.184,44.307,1661647,0
2005-11-07,44.307,44.805,44.258,44.632,1233313,0
2005-11-08,44.005,44.224,43.782,44.083,1525577,0
2005-11-09,44.065,45.132,44.023,44.612,1568993,0
2005-11-10,44.675,45.825,44.477,45.578,1833025,0
2005-11-11,45.59,46.354,45.512,46.31,1603585,0
2005-11-14,46.378,46.483,46.074,46.191,1009699,0
2005-11-15,46.185,46.738,45.967,46.316,989222,0
2005-11-16,46.41,46.41,46.031,46.162,770557,0
2005-11-17,46.378,47.137,46.336,46.967,1481627,0
2005-11-18,47.274,47.485,46.898,47.398,1310790,0
2005-11-21,47.432,48.003,47.208,47.82,1279199,0
2005-11-22,47.698,48.538,47.462,48.421,906630,0
2005-11-23,48.309,48.617,48.233,48.611,1235073,0
2005-11-25,48.645,48.875,48.47,48.83,429755,0
2005-11-28,48.774,48.824,48.333,48.351,1306553,0
2005-11-29,48.357,48.408,47.956,48.263,1186541,0
2005-11-30,48.403,48.581,47.627,47.698,1207715,0
2005-12-01,47.833,48.525,47.833,48.521,937515,0
2005-12-02,48.376,48.381,47.933,48.056,646658,0
2005-12-05,47.827,47.914,47.367,47.514,883864,0
2005-12-06,47.656,47.874,47.243,47.243,845384,0
2005-12-07,47.243,47.256,46.908,47.085,1004932,0
2005-12-08,47.226,47.621,46.955,47.203,831974,0
2005-12-09,47.344,47.509,47.014,47.327,527355,0
2005-12-12,47.609,47.757,47.344,47.715,899039,0
2005-12-13,47.638,48.132,47.598,47.82,988167,0
2005-12-14,47.82,48.044,47.638,47.92,940869,0
2005-12-15,47.904,48.028,47.169,47.268,938928,0
2005-12-16,47.443,47.549,47.256,47.367,1072350,0
2005-12-19,47.298,47.404,46.674,46.755,1292076,0
2005-12-20,46.872,47.068,46.521,46.814,746372,0
2005-12-21,46.916,47.203,46.892,46.938,795441,0
2005-12-22,47.008,47.721,46.656,47.574,1348912,0
2005-12-23,47.715,47.886,47.555,47.767,553298,0
2005-12-27,47.969,48.174,47.727,47.744,693607,0
2005-12-28,48.022,48.049,47.509,47.721,641191,0
2005-12-29,47.857,47.98,47.298,47.492,826325,0
2005-12-30,47.404,47.555,47.073,47.073,718490,0
2006-01-03,47.344,48.574,46.967,48.525,1322617,0
2006-01-04,48.525,48.845,48.427,48.605,966633,0
2006-01-05,48.611,49.298,48.545,48.923,1507930,0
2006-01-06,49.348,49.404,48.78,49.398,1062113,0
2006-01-09,49.569,49.999,49.476,49.959,1484988,0
2006-01-10,49.798,50.672,49.659,50.252,1129538,0
2006-01-11,50.324,50.578,50.052,50.288,1181777,0
2006-01-12,50.288,50.486,50.094,50.318,1009348,0
2006-01-13,50.252,50.258,49.112,49.152,1196601,0
2006-01-17,49.056,49.056,48.563,48.645,1049058,0
2006-01-18,48.645,49.152,48.152,48.357,1072705,0
2006-01-19,48.381,49.056,48.362,48.898,910688,0
2006-01-20,48.557,48.786,48.145,48.285,1127064,0
2006-01-23,48.427,48.892,48.408,48.728,699958,0
2006-01-24,48.868,49.199,48.734,49.162,1533872,0
2006-01-25,49.322,49.747,49.235,49.575,1371501,0
2006-01-26,49.804,49.988,49.433,49.764,1424270,0
2006-01-27,49.487,50.159,49.433,49.952,1238075,0
2006-01-30,49.999,49.999,49.659,49.77,760496,0
2006-01-31,49.747,50.182,49.515,49.822,955519,0
2006-02-01,49.717,49.946,49.557,49.816,1143654,0
2006-02-02,49.675,49.798,49.093,49.253,1091414,0
2006-02-03,48.956,49.162,48.263,48.698,1264022,0
2006-02-06,48.705,48.956,48.587,48.769,586296,0
2006-02-07,48.728,49.046,48.303,48.439,1004576,0
2006-02-08,48.445,48.532,47.938,48.511,954107,0
2006-02-09,48.617,48.898,48.174,48.698,861094,0
2006-02-10,48.698,49.029,48.451,48.851,680899,0
2006-02-13,48.856,48.929,48.569,48.886,640831,0
2006-02-14,48.886,49.199,48.381,49.135,757317,0
2006-02-15,49.069,49.423,48.917,49.359,809558,0
2006-02-16,49.433,49.529,49.162,49.417,638536,0
2006-02-17,49.464,49.729,49.235,49.611,1047291,0
2006-02-21,49.611,49.829,49.47,49.723,1065466,0
2006-02-22,49.723,51.029,49.575,50.965,1726072,0
2006-02-23,51.094,51.117,50.565,50.746,1176481,0
2006-02-24,50.746,50.746,50.176,50.195,875035,0
2006-02-27,50.052,50.436,49.999,50.182,801263,0
2006-02-28,50.152,50.364,49.687,50.188,1147888,0
2006-03-01,50.252,50.665,49.928,50.64,891801,0
2006-03-02,50.593,50.616,50.052,50.442,974573,0
2006-03-03,50.536,51.688,50.386,51.389,2869016,0
2006-03-06,51.325,52.018,51.183,51.806,1695361,0
2006-03-07,51.812,51.812,51.405,51.595,1277256,0
2006-03-08,51.595,52.083,51.266,51.971,1531404,0
2006-03-09,51.977,52.43,51.889,52.196,1634476,0
2006-03-10,52.479,53.521,52.307,53.49,2634819,0
2006-03-13,53.56,53.56,52.649,52.884,1963449,0
2006-03-14,52.619,53.267,52.59,52.979,1321201,0
2006-03-15,53.291,54.65,53.219,54.444,2043755,0
2006-03-16,54.85,55.375,54.65,55.003,1922858,0
2006-03-17,55.185,55.588,54.785,55.526,1763842,0
2006-03-20,55.488,55.55,54.526,54.709,1332148,0
2006-03-21,54.621,54.774,53.861,53.873,1426921,0
2006-03-22,53.849,54.101,53.102,54.009,911744,0
2006-03-23,53.909,54.275,53.744,54.056,1016936,0
2006-03-24,54.056,54.056,53.521,53.808,871683,0
2006-03-27,53.689,53.767,53.06,53.267,1337437,0
2006-03-28,53.267,54.309,52.984,53.866,1405743,0
2006-03-29,54.432,55.109,54.432,54.952,1369737,0
2006-03-30,54.709,54.774,53.55,53.909,1613296,0
2006-03-31,53.82,54.309,53.267,54.146,1488335,0
2006-04-03,54.146,54.146,53.142,53.254,1701890,0
2006-04-04,53.273,53.577,52.879,53.096,1126356,0
2006-04-05,54.425,55.464,54.257,55.197,2457445,0
2006-04-06,54.822,55.127,54.51,54.839,1620528,0
2006-04-07,54.839,55.245,54.362,54.385,1343090,0
2006-04-10,53.638,54.385,53.521,53.685,1809372,0
2006-04-11,53.689,53.779,53.155,53.337,1207895,0
2006-04-12,53.421,53.595,52.925,53.073,1199602,0
2006-04-13,53.019,53.019,52.149,52.295,1143833,0
2006-04-17,52.161,52.903,52.113,52.42,767208,0
2006-04-18,52.565,54.472,52.479,54.291,1563169,0
2006-04-19,54.291,55.216,54.003,55.039,1393915,0
2006-04-20,55.039,55.346,54.297,54.822,965220,0
2006-04-21,55.15,55.408,54.997,55.102,1178596,0
2006-04-24,55.014,55.069,54.568,54.568,1106591,0
2006-04-25,54.51,54.709,53.909,54.05,1143654,0
2006-04-26,54.538,54.586,53.773,53.949,1227135,0
2006-04-27,53.949,54.538,53.438,54.045,1355264,0
2006-04-28,54.045,54.522,53.75,53.939,759789,0
2006-05-01,53.945,54.133,52.897,53.013,1704007,0
2006-05-02,52.507,52.514,51.548,52.077,2620340,0
2006-05-03,51.712,52.071,51.436,51.695,1134481,0
2006-05-04,51.942,52.931,51.912,52.295,1316087,0
2006-05-05,52.606,53.453,52.571,52.903,742667,0
2006-05-08,52.909,53.365,52.761,53.113,948983,0
2006-05-09,53.113,53.225,52.542,52.954,1026816,0
2006-05-10,52.954,53.638,52.935,53.372,1125828,0
2006-05-11,53.353,53.744,52.848,53.042,1889324,0
2006-05-12,52.903,52.909,51.99,52.248,1727310,0
2006-05-15,52.165,53.397,51.801,53.319,1337793,0
2006-05-16,53.378,53.503,52.684,52.712,814324,0
2006-05-17,52.002,52.502,51.635,51.695,1381030,0
2006-05-18,51.9,52.283,50.789,50.894,1088416,0
2006-05-19,50.953,51.478,50.424,50.74,1561937,0
2006-05-22,50.417,50.565,49.758,50.405,1990629,0
2006-05-23,50.871,51.176,50.152,50.263,1198714,0
2006-05-24,49.909,50.812,49.664,50.105,1330384,0
2006-05-25,50.417,51.506,50.386,51.318,1067761,0
2006-05-26,51.495,51.736,51.183,51.624,653184,0
2006-05-30,51.57,51.924,51.337,51.416,1137650,0
2006-05-31,51.731,52.03,49.675,50.694,3945603,0
2006-06-01,50.871,51.501,50.795,51.501,1737362,0
2006-06-02,51.825,52.861,51.736,52.69,1688479,0
2006-06-05,52.549,53.959,52.43,52.699,1862677,0
2006-06-06,52.731,53.008,52.142,52.436,1289435,0
2006-06-07,52.436,53.279,52.219,52.925,1041641,0
2006-06-08,52.731,53.049,52.03,52.818,1625823,0
2006-06-09,53.013,53.544,52.867,53.378,1231191,0
2006-06-12,53.466,53.544,53.031,53.324,1536521,0
2006-06-13,53.324,53.655,52.699,52.89,1724305,0
2006-06-14,52.699,53.09,52.255,52.706,1404860,0
2006-06-15,52.736,53.416,52.699,53.378,1275489,0
2006-06-16,53.372,53.713,53.247,53.508,1378563,0
2006-06-19,53.803,54.251,53.638,54.126,1961681,0
2006-06-20,54.032,54.161,53.137,53.344,1528931,0
2006-06-21,53.344,54.022,53.236,53.79,1060174,0
2006-06-22,53.79,53.909,53.324,53.391,1041819,0
2006-06-23,53.397,53.397,52.749,53.013,974573,0
2006-06-26,53.184,53.726,53.019,53.609,788910,0
2006-06-27,53.615,53.915,53.416,53.661,908568,0
2006-06-28,53.719,54.074,53.661,53.909,722196,0
2006-06-29,54.139,54.861,54.009,54.822,1561757,0
2006-06-30,54.822,55.334,54.538,55.014,1389861,0
2006-07-03,55.464,55.89,55.257,55.829,558592,0
2006-07-05,55.687,55.964,55.227,55.723,965045,0
2006-07-06,55.723,55.864,55.314,55.582,981811,0
2006-07-07,55.55,56.187,55.314,55.471,816618,0
2006-07-10,55.477,56.2,55.477,56.2,681075,0
2006-07-11,56.216,56.399,55.945,56.193,888094,0
2006-07-12,56.399,56.716,56.312,56.716,1223957,0
2006-07-13,56.727,57.029,56.168,56.28,1801957,0
2006-07-14,56.274,56.351,55.829,55.939,2121407,0
2006-07-17,56.05,56.274,55.922,56.076,1095477,0
2006-07-18,56.15,56.721,56.07,56.721,978633,0
2006-07-19,56.893,58.377,56.805,58.37,1182480,0
2006-07-20,58.436,58.641,57.894,57.924,1172245,0
2006-07-21,58.207,58.235,57.047,57.305,1465040,0
2006-07-24,57.645,58.259,57.453,58.259,1020466,0
2006-07-25,58.401,58.571,57.805,58.341,1067761,0
2006-07-26,58.346,59.044,58.007,58.441,1100942,0
2006-07-27,58.694,59.106,58.158,58.223,709842,0
2006-07-28,58.789,59.382,58.542,59.278,1078707,0
2006-07-31,59.278,59.413,58.56,58.965,986577,0
2006-08-01,58.965,59.33,58.2,58.802,1506694,0
2006-08-02,58.512,58.518,57.529,57.599,1615234,0
2006-08-03,57.475,58.518,56.994,58.37,2284839,0
2006-08-04,58.936,59.744,58.936,59.355,1814666,0
2006-08-07,58.901,58.936,57.811,58.071,1390740,0
2006-08-08,58.065,58.076,57.041,57.098,1259603,0
2006-08-09,57.611,57.63,56.753,57.075,1710539,0
2006-08-10,57.135,57.247,56.547,56.987,1003875,0
2006-08-11,56.905,57.111,56.34,56.541,899217,0
2006-08-14,57.018,57.805,56.857,57.24,1003344,0
2006-08-15,57.924,58.071,57.31,57.599,816970,0
2006-08-16,58.56,58.56,57.645,57.905,981811,0
2006-08-17,58.088,58.465,57.459,58.37,1913326,0
2006-08-18,58.465,58.752,58.253,58.742,1136238,0
2006-08-21,58.707,59.278,58.5,59.248,1078527,0
2006-08-22,59.278,59.738,58.983,59.738,1348733,0
2006-08-23,60.066,60.066,58.901,58.959,738963,0
2006-08-24,58.965,59.188,58.377,59.143,903984,0
2006-08-25,59.143,59.278,58.795,58.976,466464,0
2006-08-28,58.976,59.98,58.759,59.725,1091768,0
2006-08-29,59.531,59.779,59.149,59.548,734550,0
2006-08-30,59.631,60.107,59.448,59.924,634481,0
2006-08-31,60.066,60.184,59.637,59.732,639596,0
2006-09-01,59.948,60.191,59.772,59.948,731726,0
2006-09-05,59.948,60.392,59.824,60.307,715312,0
2006-09-06,60.179,60.319,59.794,59.83,882451,0
2006-09-07,59.649,59.744,59.112,59.223,782379,0
2006-09-08,59.43,60.302,58.611,60.184,1062648,0
2006-09-11,59.924,60.29,59.395,60.29,1141538,0
2006-09-12,59.948,60.89,59.788,60.731,1315201,0
2006-09-13,60.826,62.098,60.542,61.743,1188661,0
2006-09-14,61.473,61.605,61.138,61.473,684073,0
2006-09-15,61.921,62.039,61.648,61.909,1645239,0
2006-09-18,61.909,61.968,61.133,61.816,914045,0
2006-09-19,61.962,62.698,61.902,62.502,1183717,0
2006-09-20,62.743,63.157,61.85,61.921,1327202,0
2006-09-21,61.974,62.514,61.273,61.531,1612944,0
2006-09-22,61.531,61.951,61.156,61.839,877508,0
2006-09-25,61.98,61.985,61.26,61.567,1023995,0
2006-09-26,61.567,61.885,61.149,61.425,1428508,0
2006-09-27,61.425,62.491,61.133,62.469,1090178,0
2006-09-28,62.608,62.727,61.605,61.772,1118064,0
2006-09-29,62.439,62.439,61.468,61.473,1381384,0
2006-10-02,61.586,61.889,60.873,61.425,854208,0
2006-10-03,61.531,62.575,61.498,62.415,1163775,0
2006-10-04,62.556,63.434,62.402,63.392,1042344,0
2006-10-05,63.311,64.129,63.279,64.012,1518160,0
2006-10-06,64.012,64.012,63.151,63.164,2380139,0
2006-10-09,63.168,63.827,62.569,63.817,920394,0
2006-10-10,63.817,64.197,62.833,63.709,1568642,0
2006-10-11,63.846,64.292,63.168,63.598,1136947,0
2006-10-12,63.728,63.898,63.164,63.446,1251494,0
2006-10-13,63.505,64.321,63.434,63.982,990462,0
2006-10-16,64.092,64.389,64,64.292,770906,0
2006-10-17,64.292,64.563,64.106,64.309,1003170,0
2006-10-18,64.517,64.982,64.482,64.704,1388092,0
2006-10-19,64.777,65.041,64.371,64.71,583474,0
2006-10-20,64.982,64.982,64.292,64.834,795263,0
2006-10-23,64.834,65.228,64.405,65.211,898510,0
2006-10-24,65.1,65.223,64.452,64.918,885270,0
2006-10-25,65.053,65.595,64.687,65.284,1374860,0
2006-10-26,65.616,66.371,65.24,66.221,1418623,0
2006-10-27,66.226,66.683,65.844,65.995,1102710,0
2006-10-30,65.995,66.921,65.82,66.638,1737187,0
2006-10-31,66.671,67.33,66.517,67.251,1859145,0
2006-11-01,67.366,67.615,67,67.155,1374680,0
2006-11-02,67.155,67.155,65.322,65.82,1939976,0
2006-11-03,65.161,65.635,63.833,64.592,2078873,0
2006-11-06,64.452,65.858,64.452,65.507,1306553,0
2006-11-07,65.476,65.483,64.647,64.765,915631,0
2006-11-08,64.846,65.352,64.204,65.129,1019405,0
2006-11-09,65.165,65.616,64.647,65.352,1004050,0
2006-11-10,65.727,66.026,65.284,66.021,723783,0
2006-11-13,66.021,66.378,65.984,66.201,874509,0
2006-11-14,66.3,67.055,66.139,66.89,1088416,0
2006-11-15,65.891,66.438,65.3,65.708,6044773,0
2006-11-16,65.93,66.914,65.891,66.804,2899551,0
2006-11-17,66.738,66.837,66.193,66.293,1082057,0
2006-11-20,66.837,70.827,66.811,68.507,4549728,0
2006-11-21,68.734,70.102,68.697,69.57,4295584,0
2006-11-22,69.69,70.827,69.69,70.8,2331254,0
2006-11-24,70.631,71.345,70.303,71.075,403280,0
2006-11-27,71.075,71.075,69.047,69.105,1786961,0
2006-11-28,69.154,69.529,68.528,69.327,1515162,0
2006-11-29,69.61,70.256,69.381,70.127,1699069,0
2006-11-30,70.988,71.66,70.37,71.452,2568455,0
2006-12-01,71.452,71.62,70.72,71.245,1383685,0
2006-12-04,71.814,73.43,71.627,73.374,1852259,0
2006-12-05,73.655,74.427,72.843,72.999,2424792,0
2006-12-06,70.827,71.386,70.423,71.102,4864583,0
2006-12-07,71.928,71.928,70.787,70.935,1661470,0
2006-12-08,70.935,71.654,70.827,71.371,1060883,0
2006-12-11,71.371,71.586,71.043,71.237,1363032,0
2006-12-12,71.102,71.303,70.209,70.605,1334790,0
2006-12-13,70.879,70.966,69.616,70.102,1182660,0
2006-12-14,70.248,70.693,70.159,70.256,904687,0
2006-12-15,70.256,70.772,69.557,69.912,2100054,0
2006-12-18,69.938,70.343,69.315,69.678,932744,0
2006-12-19,69.523,69.523,68.285,69.327,1918617,0
2006-12-20,69.402,70,69.118,69.57,1380504,0
2006-12-21,69.57,69.912,68.728,68.728,1191837,0
2006-12-22,68.655,68.709,67.83,67.977,1763311,0
2006-12-26,67.901,68.386,67.801,68.022,1066355,0
2006-12-27,68.022,68.272,67.921,68.171,1204723,0
2006-12-28,68.171,68.467,67.908,68.461,1437333,0
2006-12-29,68.561,69.219,68.473,68.842,1396739,0
2007-01-03,69.529,69.529,68.406,68.963,2241948,0
2007-01-04,69.347,69.409,68.769,69.118,3377837,0
2007-01-05,68.83,68.984,67.559,67.741,2355961,0
2007-01-08,66.583,67.573,65.891,66.941,3182464,0
2007-01-09,67.423,68.177,66.817,67.943,2307778,0
2007-01-10,67.943,68.898,67.566,68.876,2248307,0
2007-01-11,69.118,70.159,69.04,69.55,1602176,0
2007-01-12,69.402,70.052,69.334,69.684,1196249,0
2007-01-16,69.697,71.417,69.65,71.351,2100760,0
2007-01-17,71.156,71.538,69.167,69.442,3318713,0
2007-01-18,68.817,68.912,67.801,67.943,6939227,0
2007-01-19,68.05,69.678,67.901,69.468,2705765,0
2007-01-22,69.409,69.664,68.882,69.032,1456036,0
2007-01-23,69.161,69.925,69.126,69.361,950578,0
2007-01-24,69.697,70.713,69.65,70.631,1235431,0
2007-01-25,70.988,71.532,70.322,71.257,2769477,0
2007-01-26,71.257,71.359,69.886,70.41,2139942,0
2007-01-29,69.96,70.887,69.938,70.887,1773189,0
2007-01-30,70.887,71.303,69.622,70,3395133,0
2007-01-31,70.032,70.032,68.536,69.327,4392475,0
2007-02-01,69.308,71.424,68.528,71.245,5434651,0
2007-02-02,70.879,71.896,70.72,71.023,2554338,0
2007-02-05,70.666,71.143,70.571,70.879,2068816,0
2007-02-06,71.392,72.352,71.169,71.957,2972793,0
2007-02-07,73.684,77.007,72.815,76.915,9351134,0
2007-02-08,77.091,77.362,75.671,76.299,3997844,0
2007-02-09,76.189,77.076,73.878,75.542,5637434,0
2007-02-12,75.3,75.361,73.698,74.451,2911859,0
2007-02-13,73.947,76.205,73.684,76.115,2820292,0
2007-02-14,75.871,76.537,75.155,75.871,2843440,0
2007-02-15,76.015,76.276,74.87,75.527,2463796,0
2007-02-16,75.527,75.923,74.733,75.923,2064397,0
2007-02-20,75.923,76.621,74.78,76.367,2151409,0
2007-02-21,76.314,76.674,76.045,76.567,1563169,0
2007-02-22,75.923,77.062,75.694,75.985,1752546,0
2007-02-23,75.985,76.167,74.621,74.788,1609058,0
2007-02-26,74.982,75.55,73.334,74.878,2315243,0
2007-02-27,74.764,75.902,70.887,72.017,3192523,0
2007-02-28,72.736,73.16,71.949,72.071,3503143,0
2007-03-01,72.52,72.601,69.98,71.392,3394827,0
2007-03-02,70.853,71.109,68.755,68.898,3588035,0
2007-03-05,68.769,69.232,66.293,66.496,3536329,0
2007-03-06,66.683,70.195,66.683,69.63,2798244,0
2007-03-07,69.69,69.69,68.084,68.285,2316077,0
2007-03-08,69.697,70.966,69.57,69.96,2263660,0
2007-03-09,70.496,70.935,69.953,70.465,1366912,0
2007-03-12,70.147,71.087,69.703,70.496,1306553,0
2007-03-13,70.159,70.484,68.002,68.078,3091395,0
2007-03-14,68.272,69.442,67.722,69.118,3007206,0
2007-03-15,69.24,69.792,68.493,69.253,1559289,0
2007-03-16,69.523,69.603,68.078,68.507,2703644,0
2007-03-19,68.507,68.996,68.084,68.912,1460277,0
2007-03-20,68.791,69.429,68.393,69.327,1216015,0
2007-03-21,69.516,70.859,68.926,70.814,2777304,0
2007-03-22,69.032,69.745,68.755,69.193,7111658,0
2007-03-23,69.193,69.866,69.179,69.212,2205563,0
2007-03-26,69.105,69.792,67.887,68.386,2594928,0
2007-03-27,68.386,68.386,66.994,67.337,2164113,0
2007-03-28,67,67.385,66.272,66.866,2425542,0
2007-03-29,67.458,67.473,66.293,66.546,2564572,0
2007-03-30,66.683,67.881,66.552,67.62,2157233,0
2007-04-02,67.62,68.15,67.123,68.105,1801077,0
2007-04-03,68.554,68.905,68.002,68.514,1677889,0
2007-04-04,68.514,68.702,67.445,68.064,1557522,0
2007-04-05,68.064,68.386,67.843,68.064,970873,0
2007-04-09,68.213,68.595,67.984,68.42,1095298,0
2007-04-10,68.554,68.99,68.327,68.912,1384644,0
2007-04-11,68.561,69.118,67.075,67.506,1645785,0
2007-04-12,65.555,67.615,65.555,67.445,1851211,0
2007-04-13,69.394,69.394,66.837,68.185,1653738,0
2007-04-16,68.52,68.554,67.779,68.272,1493281,0
2007-04-17,70.235,70.235,67.964,68.817,1216191,0
2007-04-18,68.817,68.817,67.951,67.957,2309719,0
2007-04-19,67.964,68.4,67.518,68.05,1339512,0
2007-04-20,68.4,68.876,68.4,68.715,1651955,0
2007-04-23,68.715,69.488,68.561,69.442,1865847,0
2007-04-24,69.657,69.684,68.6,68.762,1118222,0
2007-04-25,68.996,69.288,67.984,68.957,1375032,0
2007-04-26,68.817,69.206,68.393,68.842,1151886,0
2007-04-27,68.372,68.817,67.996,68.662,999288,0
2007-04-30,68.805,68.811,67.197,67.216,1571817,0
2007-05-01,67.271,67.957,65.995,67.048,2531924,0
2007-05-02,67,68.4,66.89,68.244,2346082,0
2007-05-03,69.564,69.564,68.05,68.265,1287782,0
2007-05-04,68.406,68.561,67.458,67.748,1619997,0
2007-05-07,68.493,68.493,67.969,68.258,1201369,0
2007-05-08,68.258,68.258,67.487,67.487,1706654,0
2007-05-09,67.494,68.42,67.487,68.098,1573234,0
2007-05-10,67.964,68.144,66.811,66.89,1693988,0
2007-05-11,66.975,67.915,66.921,67.808,1108184,0
2007-05-14,67.996,68.319,67.257,67.29,1055585,0
2007-05-15,67.296,67.837,66.026,66.114,1820490,0
2007-05-16,66.207,66.452,64.777,65.271,2594404,0
2007-05-17,64.889,65.111,64.075,64.334,2677142,0
2007-05-18,64.535,64.581,63.092,63.168,3112988,0
2007-05-21,61.214,64.611,58.942,64.081,3957786,0
2007-05-22,64.464,65.395,64.169,65.064,2151587,0
2007-05-23,64.735,65.714,64.142,64.157,2004834,0
2007-05-24,64.142,64.309,62.52,63.11,2349870,0
2007-05-25,63.251,64.304,63.027,63.54,1933119,0
2007-05-29,64.958,65.964,64.723,65.813,3190583,0
2007-05-30,65.866,68.171,65.727,67.815,3928666,0
2007-05-31,67.83,68.642,67.115,68.568,3497933,0
2007-06-01,68.842,68.876,67.822,68.272,2861427,0
2007-06-04,68.272,69.845,67.989,68.5,2220236,0
2007-06-05,67.602,68.5,67.276,67.303,1782898,0
2007-06-06,67.189,67.665,66.563,66.677,2332308,0
2007-06-07,66.293,66.386,64.309,64.772,2976498,0
2007-06-08,64.654,66.159,64.309,66.074,2038104,0
2007-06-11,65.513,65.635,64.677,64.735,1573052,0
2007-06-12,64.723,64.735,63.323,63.362,2660405,0
2007-06-13,63.644,65.169,63.63,65.064,2324900,0
2007-06-14,64.735,65.161,64.253,64.804,2199241,0
2007-06-15,65.3,66.346,64.994,66.032,2435914,0
2007-06-18,66.293,66.293,65.217,65.271,1844094,0
2007-06-19,65.271,65.358,64.547,65.036,1851023,0
2007-06-20,65.175,65.24,63.223,63.223,1868141,0
2007-06-21,62.939,63.069,61.379,62.556,4762119,0
2007-06-22,62.103,62.345,61.46,61.889,2356874,0
2007-06-25,61.55,62.167,60.348,60.837,2480391,0
2007-06-26,61.48,61.733,60.455,61.079,2453560,0
2007-06-27,61.079,63.905,59.93,63.379,3775118,0
2007-06-28,63.352,63.917,61.555,62.38,2778920,0
2007-06-29,62.386,63.223,61.785,62.237,3101252,0
2007-07-02,63.485,65.064,63.233,65.024,3560504,0
2007-07-03,64.84,65.547,64.4,64.535,1131723,0
2007-07-05,65.616,66.413,64.928,65.165,2271938,0
2007-07-06,65.076,65.271,64.5,64.924,1352765,0
2007-07-09,64.918,65.589,64.304,65.5,2181296,0
2007-07-10,64.852,65.094,63.976,64.111,2918517,0
2007-07-11,63.887,63.97,62.998,63.528,2098037,0
2007-07-12,63.485,63.982,63.251,63.887,2656874,0
2007-07-13,64.216,64.804,63.905,64.623,1687783,0
2007-07-16,64.765,65.342,64.405,64.446,1952682,0
2007-07-17,64.834,65.047,64.383,64.458,1934331,0
2007-07-18,64.253,64.723,63.57,64.628,2814303,0
2007-07-19,64.906,65.223,64.304,64.704,1398681,0
2007-07-20,64.309,64.464,62.858,63.644,2634287,0
2007-07-23,64.027,64.118,62.474,62.474,1877525,0
2007-07-24,62.28,62.869,60.972,61.379,2437713,0
2007-07-25,62.327,62.439,60.626,61.55,2481558,0
2007-07-26,62.334,62.334,58.683,59.89,4137122,0
2007-07-27,58.158,61.673,58.158,58.177,3613234,0
2007-07-30,58.188,59,57.611,58.694,2800359,0
2007-07-31,60.626,62.327,60.066,60.643,4441419,0
2007-08-01,60.573,61.515,59.295,61.173,3499479,0
2007-08-02,61.208,62.402,60.89,61.889,3701264,0
2007-08-03,62.155,62.216,58.5,59.576,3164108,0
2007-08-06,61.303,61.303,58.076,60.897,2533589,0
2007-08-07,59.779,61.759,59.495,60.607,2589285,0
2007-08-08,58.63,64.058,58.63,63.039,3932197,0
2007-08-09,59.382,63.811,47.362,62.527,3432553,0
2007-08-10,61.35,61.957,58.925,59.094,4308349,0
2007-08-13,59.495,60.048,58.358,58.571,2708237,0
2007-08-14,58.571,59.112,55.81,55.816,3631276,0
2007-08-15,55.471,57.34,55.086,55.375,3894779,0
2007-08-16,55.003,56.633,52.549,56.351,8332256,0
2007-08-17,58.076,59.656,54.68,56.716,5316930,0
2007-08-20,56.826,58.948,56.317,58.735,3415428,0
2007-08-21,58.735,60.779,58.194,60.779,3162168,0
2007-08-22,61.25,61.385,60.362,60.943,2210185,0
2007-08-23,61.667,61.933,59.788,60.43,1941035,0
2007-08-24,60.072,60.479,59.576,60.336,1382800,0
2007-08-27,60.342,60.342,58.925,59.213,1478455,0
2007-08-28,59.265,59.489,56.945,56.975,2785716,0
2007-08-29,57.511,58.729,57.228,58.729,2162706,0
2007-08-30,58.135,59.554,58.135,59.312,1444392,0
2007-08-31,59.806,61.189,59.089,60.397,2594404,0
2007-09-04,60.278,61.872,59.948,61.208,1702070,0
2007-09-05,60.643,60.779,59.36,59.576,1857024,0
2007-09-06,59.678,60.466,58.983,60.243,1110652,0
2007-09-07,59.377,59.836,58.689,59.208,1623176,0
2007-09-10,59.477,59.637,57.576,58.518,2222538,0
2007-09-11,58.983,59.489,58.465,58.882,1742483,0
2007-09-12,58.165,59.166,58.165,58.641,1548519,0
2007-09-13,58.925,59.967,58.87,59.419,1656179,0
2007-09-14,59.094,59.614,58.536,59.594,1540052,0
2007-09-17,59.355,59.582,58.412,58.724,896745,0
2007-09-18,59.071,60.744,58.542,60.744,2366201,0
2007-09-19,60.761,62.463,60.761,61.896,2751476,0
2007-09-20,61.889,62.015,60.643,60.643,1370269,0
2007-09-21,61.561,61.962,60.342,60.367,2632522,0
2007-09-24,60.355,61.754,60.355,61.592,1583997,0
2007-09-25,61.361,61.397,59.836,60.313,1483751,0
2007-09-26,60.737,61.71,60.448,61.297,1975271,0
2007-09-27,61.492,62.151,61.291,62.151,1472984,0
2007-09-28,62.068,62.608,61.52,61.957,1896735,0
2007-10-01,62.799,63.963,61.816,63.792,2700827,0
2007-10-02,63.91,64.665,63.7,64.665,2491509,0
2007-10-03,64.341,64.976,63.91,64.563,1543905,0
2007-10-04,64.654,64.816,63.509,64.816,1577994,0
2007-10-05,65.024,65.93,64.482,65.688,2327208,0
2007-10-08,65.329,66.159,64.816,65.364,1459217,0
2007-10-09,65.616,66.438,64.988,66.399,2242655,0
2007-10-10,66.159,66.166,64.777,65.294,1911327,0
2007-10-11,65.727,66.531,65.253,65.786,2139231,0
2007-10-12,65.3,65.641,64.063,64.321,2543040,0
2007-10-15,64.334,64.587,62.502,62.751,1734896,0
2007-10-16,62.756,62.873,61.698,61.723,1573052,0
2007-10-17,62.582,62.704,61.114,62.704,2218477,0
2007-10-18,62.145,63.509,61.108,62.939,1542698,0
2007-10-19,62.551,62.599,60.46,60.725,2050280,0
2007-10-22,60.397,61.728,59.836,61.391,2134472,0
2007-10-23,61.833,62.502,60.773,61.567,1597057,0
2007-10-24,61.279,61.515,60.207,61.385,1611174,0
2007-10-25,61.567,63.015,61.338,62.409,2852427,0
2007-10-26,62.693,64.058,61.791,62.974,2257835,0
2007-10-29,63.186,63.41,61.962,62.28,1395518,0
2007-10-30,63.117,63.117,61.968,62.256,1385979,0
2007-10-31,62.787,63.404,61.673,63.299,1751485,0
2007-11-01,62.109,63.173,59.188,61.119,2564397,0
2007-11-02,61.214,61.26,58.729,59.756,2836395,0
2007-11-05,59.525,59.812,58.259,58.759,2095122,0
2007-11-06,59.33,59.382,57.429,58.512,2252892,0
2007-11-07,57.57,58.158,56.121,56.121,2353680,0
2007-11-08,56.127,57.024,54.874,56.235,3462322,0
2007-11-09,55.903,56.733,55.359,55.998,1977306,0
2007-11-12,55.864,56.826,55.045,55.197,2084266,0
2007-11-13,55.257,57.141,55.257,57.141,2575112,0
2007-11-14,57.199,57.87,55.432,55.57,2636578,0
2007-11-15,55.483,56.764,54.974,55.588,2640508,0
2007-11-16,57.187,57.187,54.152,54.939,2333925,0
2007-11-19,54.291,54.451,52.384,52.465,3367596,0
2007-11-20,52.171,53.431,50.312,51.353,3957802,0
2007-11-21,50.494,51.448,50.182,50.746,2668086,0
2007-11-23,50.993,51.619,50.835,51.464,1252660,0
2007-11-26,51.695,51.695,48.728,48.886,3473925,0
2007-11-27,48.168,49.628,48.168,49.348,3714633,0
2007-11-28,49.84,51.395,49.633,50.777,3812966,0
2007-11-29,50.486,51.189,49.816,50.728,2007041,0
2007-11-30,51.559,51.906,50.616,50.993,4155234,0
2007-12-03,50.622,50.919,50.016,50.393,1762375,0
2007-12-04,50.195,50.376,49.162,49.162,1852358,0
2007-12-05,49.522,51.046,49.522,50.876,2211632,0
2007-12-06,51.96,52.695,50.777,52.695,1894567,0
2007-12-07,52.873,53.247,51.613,51.794,1886835,0
2007-12-10,52.042,53.319,51.589,53.225,1171405,0
2007-12-11,53.416,53.667,50.246,50.258,2987822,0
2007-12-12,51.764,52.436,50.229,50.818,3172320,0
2007-12-13,50.542,50.912,49.364,50.56,2351979,0
2007-12-14,50.453,50.672,48.728,48.83,2645959,0
2007-12-17,48.521,48.975,47.767,47.892,2132482,0
2007-12-18,48.139,48.78,46.928,48.389,2304659,0
2007-12-19,48.75,49.334,47.886,48.83,2193309,0
2007-12-20,49.293,49.459,47.88,48.515,2259548,0
2007-12-21,49.069,49.729,48.75,49.348,1912718,0
2007-12-24,48.975,51.006,48.975,50.965,900344,0
2007-12-26,50.542,50.842,50.076,50.51,1284008,0
2007-12-27,50.499,50.499,49.075,49.322,1576054,0
2007-12-28,49.681,49.84,48.563,48.898,1720393,0
2007-12-31,48.628,50.128,48.628,49.835,1720829,0
2008-01-02,49.582,50.475,48.861,49.681,2253989,0
2008-01-03,49.552,49.717,47.656,47.914,2537282,0
2008-01-04,47.561,47.71,46.539,46.908,3373461,0
2008-01-07,47.102,47.838,46.055,47.544,3832121,0
2008-01-08,47.544,48.711,44.818,44.907,3886700,0
2008-01-09,44.75,46.539,43.847,46.384,3754378,0
2008-01-10,45.814,48.628,44.966,47.662,4449128,0
2008-01-11,47.309,48.805,46.416,47.262,3903143,0
2008-01-14,47.649,48.003,45.69,47.027,3059151,0
2008-01-15,45.943,47.073,45.361,46.321,2820630,0
2008-01-16,45.667,48.037,45.667,47.221,4045438,0
2008-01-17,47.169,47.662,46.156,46.348,3670197,0
2008-01-18,46.454,47.321,45.288,46.074,4216911,0
2008-01-22,43.935,47.774,43.935,47.268,4343549,0
2008-01-23,46.439,52.83,46.439,52.531,8148255,0
2008-01-24,52.272,52.436,50.424,50.947,3886222,0
2008-01-25,51.424,52.13,49.293,50.128,3195591,0
2008-01-28,49.633,51.595,49.152,51.559,2677616,0
2008-01-29,51.754,51.794,50.4,51.084,1889852,0
2008-01-30,51.124,52.161,49.659,49.994,2832201,0
2008-01-31,49.522,52.261,49.152,51.164,3983465,0
2008-02-01,51.312,53.503,50.965,53.26,3589632,0
2008-02-04,53.267,53.566,52.048,52.925,2750123,0
2008-02-05,51.96,53.19,51.117,51.117,3600549,0
2008-02-06,51.183,51.542,49.611,49.681,2513342,0
2008-02-07,49.835,51.2,49.293,50.9,2530841,0
2008-02-08,50.593,50.766,48.174,48.78,2807506,0
2008-02-11,48.845,49.14,47.802,47.986,2053443,0
2008-02-12,48.063,49.846,48.063,49.453,2453447,0
2008-02-13,49.747,50.499,48.599,50.066,2703581,0
2008-02-14,50.07,50.288,48.662,49.105,2163594,0
2008-02-15,49.023,49.217,48.105,49.217,1972685,0
2008-02-19,49.776,49.999,48.163,48.628,1790682,0
2008-02-20,48.11,49.659,48.022,49.646,2238435,0
2008-02-21,49.617,50.188,48.415,48.599,2673246,0
2008-02-22,48.868,49.557,48.116,49.557,2062231,0
2008-02-25,49.499,51.078,48.811,51.078,2712200,0
2008-02-26,50.088,51.277,49.899,50.616,4260759,0
2008-02-27,50.205,50.746,49.262,49.386,2673925,0
2008-02-28,49.381,49.381,47.627,47.898,2814305,0
2008-02-29,47.274,48.08,47.033,47.344,2860229,0
2008-03-03,47.762,48.056,46.639,47.662,3711626,0
2008-03-04,47.404,47.627,46.49,46.951,3213485,0
2008-03-05,47.303,48.022,46.767,47.48,1883057,0
2008-03-06,47.156,47.404,45.089,45.195,3076430,0
2008-03-07,45.149,46.396,44.718,45.896,4231565,0
2008-03-10,45.797,46.043,44.589,44.706,2995075,0
2008-03-11,47.303,48.898,45.614,48.681,4275254,0
2008-03-12,48.445,49.293,47.091,47.091,3355872,0
2008-03-13,46.156,48.475,45.331,47.845,3423344,0
2008-03-14,48.092,48.215,45.249,45.604,4622152,0
2008-03-17,44.706,45.343,43.423,44.612,4697498,0
2008-03-18,44.682,46.577,44.471,46.572,5888460,0
2008-03-19,47.298,47.456,46.202,46.444,3218957,0
2008-03-20,46.495,48.968,46.444,48.798,4605722,0
2008-03-24,49.18,50.364,48.911,49.835,4222038,0
2008-03-25,50.022,50.571,49.541,50.554,3113639,0
2008-03-26,50.145,50.24,49.235,49.354,2497695,0
2008-03-27,49.569,50.258,49.192,49.267,2587051,0
2008-03-28,49.316,50.159,48.861,49.646,3062493,0
2008-03-31,49.723,50.458,48.845,48.845,2746305,0
2008-04-01,49.976,51.607,49.392,51.523,3619743,0
2008-04-02,51.523,52.348,50.77,51.641,2977901,0
2008-04-03,51.331,53.168,51.129,53.013,2627640,0
2008-04-04,53.113,53.197,50.728,50.864,3863927,0
2008-04-07,51.142,51.411,50.159,50.728,3304546,0
2008-04-08,50.647,50.993,50.112,50.324,2183853,0
2008-04-09,50.653,50.993,49.41,49.487,2113273,0
2008-04-10,49.605,50.47,49.112,50.076,1889842,0
2008-04-11,49.86,50.145,49.322,49.522,3022419,0
2008-04-14,49.369,50.01,48.817,48.898,1714353,0
2008-04-15,49.14,49.692,48.693,49.51,2252013,0
2008-04-16,50.052,51.688,49.628,51.629,2662078,0
2008-04-17,51.377,52.054,51,52.007,1479718,0
2008-04-18,52.784,53.049,51.712,52.119,2418833,0
2008-04-21,51.731,52.083,51.395,51.548,1451901,0
2008-04-22,51.695,52.495,51.318,51.783,2237233,0
2008-04-23,52.324,53.421,51.837,52.861,2276803,0
2008-04-24,51.712,53.915,51.641,53.843,3436305,0
2008-04-25,53.989,54.333,53.039,53.689,1739236,0
2008-04-28,53.796,53.972,53.26,53.873,2472388,0
2008-04-29,53.825,54.114,53.421,53.685,2841466,0
2008-04-30,53.744,54.398,52.743,52.743,2126888,0
2008-05-01,52.984,54.326,52.561,54.146,2969582,0
2008-05-02,55.045,55.445,54.225,54.408,2824189,0
2008-05-05,54.314,56.492,54.05,54.456,1648673,0
2008-05-06,53.56,54.674,53.56,54.644,1697099,0
2008-05-07,54.767,54.962,53.472,53.521,1718166,0
2008-05-08,53.431,53.601,52.695,52.914,1498752,0
2008-05-09,52.655,53.344,52.13,52.402,1316673,0
2008-05-12,52.919,54.167,52.413,54.126,1515061,0
2008-05-13,54.408,54.467,53.667,54.337,1377925,0
2008-05-14,54.756,55.445,54.337,55.127,1842212,0
2008-05-15,55.008,55.538,54.568,55.538,1534175,0
2008-05-16,55.452,55.693,54.573,55.051,1583992,0
2008-05-19,55.227,55.964,54.927,55.582,1479134,0
2008-05-20,55.445,55.606,54.367,54.621,1564287,0
2008-05-21,54.55,55.353,53.572,53.649,2133813,0
2008-05-22,53.601,54.067,53.391,53.621,1434075,0
2008-05-23,53.184,53.82,53.155,53.438,1476444,0
2008-05-27,53.655,54.544,53.555,54.385,982498,0
2008-05-28,54.573,54.85,53.979,54.596,1630150,0
2008-05-29,54.85,55.626,54.451,55.611,2060940,0
2008-05-30,55.611,55.846,55.069,55.375,1315837,0
2008-06-02,55.245,55.268,53.484,53.866,1805753,0
2008-06-03,54.207,54.398,53.324,54.003,1932131,0
2008-06-04,53.915,54.822,53.572,54.263,2106891,0
2008-06-05,54.485,55.964,54.214,55.964,1307399,0
2008-06-06,55.519,55.526,52.719,52.961,2469150,0
2008-06-09,53.019,53.755,51.794,51.942,1976131,0
2008-06-10,51.731,52.489,51.218,52.278,2471597,0
2008-06-11,52.071,52.436,51.213,51.384,2037017,0
2008-06-12,52.025,52.897,52.012,52.897,2394251,0
2008-06-13,53.039,53.448,51.936,53.359,1592499,0
2008-06-16,53.409,54.927,53.409,54.743,2246734,0
2008-06-17,55.063,55.233,53.149,53.19,1759822,0
2008-06-18,52.66,53.247,52.042,52.312,2093497,0
2008-06-19,52.295,53.353,51.918,53.348,1741408,0
2008-06-20,53.448,53.448,52.142,52.283,2229084,0
2008-06-23,52.725,52.903,50.766,50.871,2089749,0
2008-06-24,50.871,51.584,50.117,50.795,2141334,0
2008-06-25,50.941,52.514,50.935,51.83,2728738,0
2008-06-26,51.266,51.337,49.546,49.664,2408848,0
2008-06-27,49.729,50.263,49.093,49.386,2807058,0
2008-06-30,51.677,51.677,49.217,49.865,2201123,0
2008-07-01,49.192,50.223,48.734,50.223,2969428,0
2008-07-02,50.188,50.912,49.563,49.563,2270637,0
2008-07-03,50.128,50.684,49.247,49.735,1089894,0
2008-07-07,50.105,50.723,48.163,48.506,2765977,0
2008-07-08,48.439,52.577,48.01,51.966,3311597,0
2008-07-09,51.878,51.878,48.493,48.662,3420356,0
2008-07-10,48.569,50.43,48.445,49.617,3925889,0
2008-07-11,48.617,51.023,48.48,49.669,3841708,0
2008-07-14,50.195,50.424,47.999,48.309,3532519,0
2008-07-15,47.656,50.059,47.555,48.493,4476274,0
2008-07-16,48.569,51.294,47.802,51.013,5375581,0
2008-07-17,51.337,51.719,49.563,51.029,5112918,0
2008-07-18,51.094,51.688,50.235,51.688,3722788,0
2008-07-21,51.818,51.9,51.09,51.553,4356752,0
2008-07-22,50.876,53.391,50.281,53.219,3544507,0
2008-07-23,53.403,55.81,53.178,54.379,3931429,0
2008-07-24,54.562,54.686,50.599,50.766,3939620,0
2008-07-25,50.842,53.039,50.481,52.13,2900635,0
2008-07-28,52.025,52.861,50.112,50.424,3446673,0
2008-07-29,50.571,54.18,50.542,53.945,5286242,0
2008-07-30,54.251,54.774,52.272,53.644,3754731,0
2008-07-31,52.699,54.579,52.495,53.866,2684405,0
2008-08-01,53.739,54.203,52.161,53.49,2096737,0
2008-08-04,53.49,53.49,52.137,52.354,2457631,0
2008-08-05,52.914,56.116,51.977,55.595,4028830,0
2008-08-06,55.588,56.659,54.586,56.161,3074795,0
2008-08-07,55.251,56.664,54.78,55.369,5161103,0
2008-08-08,55.314,57.499,55.314,57.18,3629351,0
2008-08-11,57.24,59.683,56.664,58.953,3348745,0
2008-08-12,57.995,58.87,56.74,57.305,3237427,0
2008-08-13,57.117,57.305,55.874,56.621,3265541,0
2008-08-14,55.829,57.87,55.81,57.742,2545795,0
2008-08-15,57.736,58.5,56.917,57.917,2007132,0
2008-08-18,58.43,58.43,55.761,56.038,3211150,0
2008-08-19,55.526,55.687,54.425,54.85,3101883,0
2008-08-20,55.039,55.432,53.779,54.979,2638279,0
2008-08-21,54.349,55.138,53.995,54.408,2797943,0
2008-08-22,54.979,57.029,54.962,56.777,2682109,0
2008-08-25,56.212,56.559,54.456,54.662,2671557,0
2008-08-26,54.609,55.114,53.583,54.686,2097128,0
2008-08-27,54.526,55.799,54.267,55.34,1623719,0
2008-08-28,55.903,57.292,55.432,56.987,2089737,0
2008-08-29,56.541,57.253,56.15,56.356,1748526,0
2008-09-02,57.788,57.949,56.121,57.192,2141219,0
2008-09-03,57.223,58.341,56.746,58.223,1825575,0
2008-09-04,57.853,58.117,56.574,56.912,3241077,0
2008-09-05,56.175,56.888,55.458,56.676,3438997,0
2008-09-08,58.842,59.401,57.27,59.401,4923127,0
2008-09-09,59.483,59.489,56.528,57.063,4375684,0
2008-09-10,57.736,58.094,55.998,57.423,3196436,0
2008-09-11,56.063,58.389,55.723,58.294,2960269,0
2008-09-12,57.423,58.907,56.877,58.836,2616030,0
2008-09-15,56.088,56.088,50.258,50.258,11388787,0
2008-09-16,49.853,54.874,49.816,53.897,8358030,0
2008-09-17,52.2,53.849,49.464,49.865,6699709,0
2008-09-18,49.286,57.18,48.022,57.18,11127493,0
2008-09-19,57.259,61.279,54.167,59.912,10623022,0
2008-09-22,59.077,59.325,52.526,52.947,5581305,0
2008-09-23,53.302,55.133,52.372,52.549,5392516,0
2008-09-24,53.06,53.707,50.935,51.825,4054306,0
2008-09-25,52.378,53.19,50.777,52.341,3586350,0
2008-09-26,51.277,53.856,50.684,53.661,3694079,0
2008-09-29,52.272,52.947,47.027,48.875,6041708,0
2008-09-30,49.999,51.837,49.51,51.529,4495439,0
2008-10-01,50.712,51.364,49.487,51.078,3572047,0
2008-10-02,50.818,51.183,47.526,47.809,5336079,0
2008-10-03,48.817,49.871,45.3,45.498,6675157,0
2008-10-06,43.996,46.691,41.91,45.107,8199749,0
2008-10-07,45.754,47.492,41.14,41.562,8257308,0
2008-10-08,39.722,45.572,39.722,43.628,8849281,0
2008-10-09,43.894,45.077,38.531,38.531,9836621,0
2008-10-10,38.184,44.324,36.348,44.324,15812726,0
2008-10-13,45.642,45.943,40.952,44.831,7538442,0
2008-10-14,45.889,45.889,36.942,40.226,9218781,0
2008-10-15,39.327,39.909,34.039,35.029,8045343,0
2008-10-16,36.288,38.437,33.402,37.406,8974596,0
2008-10-17,36.242,39.161,35.494,37.637,5338634,0
2008-10-20,37.935,38.59,35.912,38.361,4045511,0
2008-10-21,37.242,39.101,36.153,36.269,3504965,0
2008-10-22,35.292,35.863,33.197,34.355,8296423,0
2008-10-23,35.129,35.894,30.6,34.171,8396405,0
2008-10-24,30.307,35.528,30.23,32.183,7099012,0
2008-10-27,30.949,34.411,30.795,31.407,5856739,0
2008-10-28,32.415,38.267,30.525,37.966,10323299,0
2008-10-29,37.388,37.588,34.176,35.323,8225903,0
2008-10-30,36.324,36.842,34.869,36.354,3608779,0
2008-10-31,36.175,40.304,35.725,39.974,6600385,0
2008-11-03,39.743,40.435,37.648,37.929,3829815,0
2008-11-04,38.702,42.888,38.673,42.553,7342467,0
2008-11-05,41.881,41.881,37.306,37.973,6722456,0
2008-11-06,37.477,38.442,35.993,36.153,5489015,0
2008-11-07,36.3,38.796,34.569,38.053,4764553,0
2008-11-10,38.273,38.549,34.44,34.875,5484675,0
2008-11-11,34.306,36.83,33.374,35.275,6065737,0
2008-11-12,33.781,35.235,31.315,31.638,8468378,0
2008-11-13,31.978,36.017,30.237,34.857,10181306,0
2008-11-14,33.333,34.887,30.886,31.89,6036451,0
2008-11-17,31.477,32.084,29.771,30.273,6763956,0
2008-11-18,30.855,31.276,29.33,30.689,7460821,0
2008-11-19,30.166,31.042,26.103,26.728,12088354,0
2008-11-20,25.396,27.78,22.906,23.595,16474509,0
2008-11-21,24.415,25.295,20.77,25.097,16108461,0
2008-11-24,26.091,30.101,25.246,29.788,14320483,0
2008-11-25,31.159,31.671,27.658,30.848,12192352,0
2008-11-26,30.342,32.579,29.182,31.845,10134893,0
2008-11-28,31.849,32.126,30.284,30.284,4360876,0
2008-12-01,29.366,29.777,23.689,24.403,11445022,0
2008-12-02,25.073,27.292,24.962,26.873,14148577,0
2008-12-03,26.304,29.28,25.073,29.242,10142753,0
2008-12-04,28.217,31.726,27.886,28.565,10423833,0
2008-12-05,27.992,32.014,27.417,31.879,9539234,0
2008-12-08,32.591,34.906,32.097,34.893,12590949,0
2008-12-09,34.194,34.721,31.383,31.839,9021546,0
2008-12-10,32.114,35.163,32.09,34.43,7338279,0
2008-12-11,33.486,34.295,29.83,30.037,12628799,0
2008-12-12,29.076,33.092,28.504,32.996,12641429,0
2008-12-15,33.674,33.705,30.436,31.962,7624482,0
2008-12-16,32.503,36.46,31.79,36.46,12036078,0
2008-12-17,35.965,37.879,34.176,36.307,8923557,0
2008-12-18,36.63,36.788,32.591,33.003,9316011,0
2008-12-19,33.993,34.564,32.668,34.005,7065553,0
2008-12-22,34.822,34.822,31.367,32.702,5299130,0
2008-12-23,33.032,34.122,32.78,33.227,4006969,0
2008-12-24,33.062,33.315,32.397,33.233,1328806,0
2008-12-26,33.414,33.698,32.513,33.421,1615693,0
2008-12-29,33.026,33.057,30.689,31.585,4219171,0
2008-12-30,31.738,33.097,31.402,32.97,3676011,0
2008-12-31,32.863,34.541,32.497,34.194,5280126,0
2009-01-02,34.098,34.312,32.808,33.026,4171874,0
2009-01-05,32.981,33.367,32.028,32.556,6287795,0
2009-01-06,32.914,35.316,31.933,34.985,8847051,0
2009-01-07,34.171,34.44,33.032,33.279,5681055,0
2009-01-08,32.014,32.938,31.343,32.739,6050859,0
2009-01-09,32.82,33.262,30.985,31.208,5501356,0
2009-01-12,31.007,31.084,29.03,29.453,6366010,0
2009-01-13,29.654,30.973,29.03,30.701,5525775,0
2009-01-14,29.564,29.903,28.295,28.701,8099123,0
2009-01-15,28.499,30.23,26.834,29.04,10181670,0
2009-01-16,29.8,30.518,28.21,30.307,7380330,0
2009-01-20,29.859,30.101,26.699,26.976,9292964,0
2009-01-21,28.012,30.348,27.17,30.29,12408749,0
2009-01-22,28.771,29.953,27.786,28.61,8740851,0
2009-01-23,27.516,29.182,27.058,29.011,6886125,0
2009-01-26,29.759,30.247,28.364,28.894,7308966,0
2009-01-27,29.417,30.002,28.712,29.311,5704361,0
2009-01-28,30.284,32.65,30.166,32.409,10207454,0
2009-01-29,31.509,32.285,29.928,30.101,9546468,0
2009-01-30,30.724,30.979,28.257,28.789,9523663,0
2009-02-02,28.071,29.442,27.764,29.253,8003287,0
2009-02-03,29.417,29.507,28.199,28.695,7515186,0
2009-02-04,28.847,29.559,28.346,28.483,7863934,0
2009-02-05,28.064,29.501,27.146,28.158,8715601,0
2009-02-06,28.646,30.806,28.164,30.513,8002936,0
2009-02-09,30.447,31.203,29.836,31.019,5296408,0
2009-02-10,30.278,31.019,27.385,27.693,10945794,0
2009-02-11,28.017,28.717,26.963,28.589,8285979,0
2009-02-12,27.881,28.064,25.444,27.575,11929724,0
2009-02-13,27.328,27.56,24.466,24.678,14887219,0
2009-02-17,23.255,23.838,21.728,22,15928474,0
2009-02-18,22.329,22.83,20.804,22.476,12321243,0
2009-02-19,22.954,23.2,21.294,21.605,9799207,0
2009-02-20,20.881,23.743,20.504,23.377,12089543,0
2009-02-23,23.796,23.796,20.953,21.039,10613692,0
2009-02-24,21.065,22.199,19.445,21.783,16821263,0
2009-02-25,21.535,22.689,20.287,21.605,15575189,0
2009-02-26,21.375,22.007,19.923,20.086,15305175,0
2009-02-27,19.475,20.321,18.679,18.874,17069519,0
2009-03-02,18.472,18.539,17.153,17.374,15934135,0
2009-03-03,18.016,19.196,16.561,18.262,20073538,0
2009-03-04,18.826,19.116,17.526,18.126,12793743,0
2009-03-05,17.609,17.751,16.366,16.697,13895165,0
2009-03-06,16.938,17.013,15.578,16.901,17814435,0
2009-03-09,16.815,17.271,16.095,17.078,13415537,0
2009-03-10,17.745,20.869,17.479,20.869,22987038,0
2009-03-11,21.17,21.208,19.875,20.476,15924105,0
2009-03-12,20.452,22.623,20.152,22.507,14213403,0
2009-03-13,22.329,22.607,20.876,21.547,9711941,0
2009-03-16,21.894,22.206,19.746,20.005,12867049,0
2009-03-17,19.781,21.623,19.527,21.595,12875910,0
2009-03-18,20.959,23.114,20.187,22.706,15158825,0
2009-03-19,23.019,23.19,21.046,21.312,11425420,0
2009-03-20,21.145,21.145,18.528,18.586,14229626,0
2009-03-23,19.35,21.417,19.11,21.234,21151227,0
2009-03-24,20.775,22.059,19.811,20.275,13726166,0
2009-03-25,20.729,20.823,18.337,19.61,16530695,0
2009-03-26,19.958,20.978,18.786,20.847,13719106,0
2009-03-27,20.11,20.571,19.61,19.958,9328150,0
2009-03-30,19.004,19.398,17.907,17.996,9344207,0
2009-03-31,18.22,19.475,18.086,19.17,14388410,0
2009-04-01,18.646,19.746,18.456,19.427,9576426,0
2009-04-02,20.075,21.195,19.728,20.711,13885856,0
2009-04-03,20.339,23.477,20.299,23.449,18110897,0
2009-04-06,22.671,23.377,21.723,22.871,13322297,0
2009-04-07,22.013,22.159,20.197,20.247,11918325,0
2009-04-08,20.583,21.009,19.967,20.571,10042472,0
2009-04-09,21.465,24.297,21.252,24.054,16409664,0
2009-04-13,23.255,24.879,22.788,24.248,11546858,0
2009-04-14,23.595,23.978,21.481,21.657,14679935,0
2009-04-15,21.218,23.884,21.107,23.796,14238777,0
2009-04-16,23.419,25.738,22.544,24.689,12640730,0
2009-04-17,24.651,27.157,24.272,26.532,17567684,0
2009-04-20,25.867,25.932,23.142,23.244,15039946,0
2009-04-21,22.724,27.104,22.582,27.104,17681167,0
2009-04-22,25.338,27.229,25.062,26.103,42675798,0
2009-04-23,26.65,27.104,25.661,26.91,12526169,0
2009-04-24,27.104,28.812,26.221,28.134,16892429,0
2009-04-27,27.21,27.664,25.543,26.416,13924366,0
2009-04-28,25.791,27.57,25.723,26.945,9741208,0
2009-04-29,27.052,28.477,26.65,28.058,12092877,0
2009-04-30,28.621,29.205,27.653,28.195,13438146,0
2009-05-01,27.958,28.195,27.016,27.41,11411371,0
2009-05-04,28.152,30.278,27.845,30.253,12272756,0
2009-05-05,30.101,30.296,28.858,29.141,9561929,0
2009-05-06,29.654,31.143,29.459,31.061,10934297,0
2009-05-07,31.509,31.509,27.262,27.98,13596012,0
2009-05-08,28.988,30.314,28.041,30.241,11800062,0
2009-05-11,29.417,29.743,28.706,28.806,8528019,0
2009-05-12,29.141,29.536,26.734,27.706,10248997,0
2009-05-13,27.114,27.114,25.363,25.672,12412229,0
2009-05-14,25.627,26.898,24.685,26.551,9968239,0
2009-05-15,26.437,26.681,25.314,25.874,11513180,0
2009-05-18,26.251,28.499,26.055,28.328,10446289,0
2009-05-19,27.686,28.633,27.016,27.752,7437484,0
2009-05-20,28.393,29.083,26.976,27.11,8721437,0
2009-05-21,26.551,27.628,26.274,27.064,6179080,0
2009-05-22,27.069,27.404,26.191,26.228,4714863,0
2009-05-26,26.309,28.182,25.914,27.965,9073279,0
2009-05-27,28.077,28.077,26.128,26.326,9803149,0
2009-05-28,26.775,27.252,25.808,27.163,6728659,0
2009-05-29,27.286,27.286,26.343,27.229,9650777,0
2009-06-01,27.805,29.459,27.324,28.621,9237298,0
2009-06-02,28.375,28.841,27.969,28.164,6927414,0
2009-06-03,27.911,28.471,27.474,28.004,6104778,0
2009-06-04,28.534,29.73,27.262,29.3,8968506,0
2009-06-05,29.693,29.903,28.158,28.434,6847860,0
2009-06-08,28.288,29.146,28.152,28.823,7153069,0
2009-06-09,29.17,29.211,28.465,28.994,3929774,0
2009-06-10,29.347,29.361,27.442,28.205,6266043,0
2009-06-11,28.024,28.3,27.074,27.193,6255161,0
2009-06-12,27.204,28.339,27.074,28.322,4614564,0
2009-06-15,27.575,28.012,26.75,27.016,6074806,0
2009-06-16,27.553,27.553,25.867,26.363,5292745,0
2009-06-17,26.35,26.604,25.214,25.649,6947966,0
2009-06-18,25.839,26.274,25.56,26.191,5169643,0
2009-06-19,26.528,26.793,25.791,26.315,6239143,0
2009-06-22,26.103,26.162,24.415,24.554,7789404,0
2009-06-23,24.937,25.268,24.378,24.907,6797955,0
2009-06-24,25.15,25.627,24.962,25.29,4404767,0
2009-06-25,25.086,25.85,24.879,25.779,5429069,0
2009-06-26,25.785,26.191,25.381,26.005,4959125,0
2009-06-29,26.133,26.321,25.598,25.939,4718871,0
2009-06-30,26.023,26.516,25.967,26.274,4265321,0
2009-07-01,26.416,26.963,26.315,26.556,3310755,0
2009-07-02,26.005,26.233,24.666,24.784,6529566,0
2009-07-06,24.315,25.555,24.292,25.537,5734402,0
2009-07-07,25.414,25.475,23.854,24.002,6630865,0
2009-07-08,24.403,24.403,23.136,23.902,6676456,0
2009-07-09,24.285,24.327,23.518,23.595,3871088,0
2009-07-10,23.518,23.972,23.212,23.819,5062610,0
2009-07-13,24.079,24.738,23.431,24.651,6813178,0
2009-07-14,24.762,24.956,24.125,24.784,4556912,0
2009-07-15,25.115,26.587,25.115,26.18,7640951,0
2009-07-16,25.945,26.756,25.623,26.511,4594119,0
2009-07-17,26.315,26.427,25.444,25.549,6630319,0
2009-07-20,25.85,27.464,25.844,27.464,7463962,0
2009-07-21,27.786,28.017,26.922,27.693,5281858,0
2009-07-22,27.728,28.717,27.222,28.375,6570736,0
2009-07-23,28.37,29.753,28.087,29.182,7206510,0
2009-07-24,29.106,29.523,28.54,29.483,4014802,0
2009-07-27,29.67,29.759,29.07,29.654,4003686,0
2009-07-28,29.442,29.642,29.231,29.489,5542446,0
2009-07-29,29.011,29.494,28.54,28.988,4065367,0
2009-07-30,29.377,30.472,29.276,29.725,6318269,0
2009-07-31,29.395,29.935,28.835,29.771,4742831,0
2009-08-03,30.051,30.495,29.725,30.237,4453807,0
2009-08-04,29.853,31.921,29.253,31.484,7325120,0
2009-08-05,31.465,32.963,31.221,32.65,6778590,0
2009-08-06,32.726,33.91,32.68,32.881,7518431,0
2009-08-07,33.044,35.029,33.032,34.935,9451109,0
2009-08-10,34.864,35.281,34.22,34.739,6681861,0
2009-08-11,34.615,34.615,33.509,33.91,5589552,0
2009-08-12,33.986,34.951,33.946,34.115,6622563,0
2009-08-13,34.295,34.535,33.402,33.962,4400309,0
2009-08-14,33.621,33.804,32.655,33.568,4338723,0
2009-08-17,32.802,32.802,30.901,31.024,6416869,0
2009-08-18,31.231,32.197,31.036,31.784,5360028,0
2009-08-19,31.108,31.772,31.036,31.634,3626049,0
2009-08-20,31.671,32.72,31.532,32.556,4667654,0
2009-08-21,32.895,34.232,32.72,33.32,5348289,0
2009-08-24,33.451,33.887,32.68,32.832,4986921,0
2009-08-25,33.144,33.905,33.013,33.698,3872909,0
2009-08-26,33.574,34.328,33.262,34.312,3552162,0
2009-08-27,34.44,34.44,33.139,34.034,5513808,0
2009-08-28,34.194,34.479,33.197,33.817,4445249,0
2009-08-31,33.367,33.91,33.081,33.733,4481210,0
2009-09-01,33.497,33.938,32.12,32.207,6698545,0
2009-09-02,31.866,32.314,31.649,31.849,5218726,0
2009-09-03,32.144,32.35,31.321,31.827,4846709,0
2009-09-04,31.866,32.374,31.221,32.28,3872325,0
2009-09-08,32.509,33.686,32.509,33.667,4181761,0
2009-09-09,33.722,34.794,33.209,34.757,5500331,0
2009-09-10,34.493,35.404,34.086,35.27,4676473,0
2009-09-11,35.352,35.646,34.652,35.198,4365876,0
2009-09-14,34.851,36.677,34.621,36.572,4153165,0
2009-09-15,36.56,37.979,35.646,37.336,6745111,0
2009-09-16,37.465,39.772,37.388,39.667,7542534,0
2009-09-17,39.661,41.185,39.191,39.85,8369321,0
2009-09-18,40.091,40.355,39.302,39.969,5838066,0
2009-09-21,39.127,39.579,38.702,39.12,3944960,0
2009-09-22,39.443,40.745,39.384,40.603,4616134,0
2009-09-23,40.886,40.886,38.978,39.001,5529614,0
2009-09-24,39.377,39.679,37.377,37.553,6100484,0
2009-09-25,37.182,37.919,36.942,37.214,5475280,0
2009-09-28,37.471,39.528,37.153,39.467,6915681,0
2009-09-29,39.632,39.761,37.854,37.985,5437384,0
2009-09-30,38.447,38.485,37.164,37.772,6639018,0
2009-10-01,37.56,37.693,35.781,35.857,8049155,0
2009-10-02,34.869,36.612,34.597,35.47,6384458,0
2009-10-05,35.888,36.811,35.651,36.324,5329017,0
2009-10-06,36.642,37.232,35.83,36.394,5063535,0
2009-10-07,36.012,36.446,35.607,36.189,2995468,0
2009-10-08,36.536,37.288,36.382,36.794,3369488,0
2009-10-09,36.736,37.306,36.206,37.276,2497431,0
2009-10-12,37.276,37.648,36.83,37.071,1764470,0
2009-10-13,36.836,37.071,36.064,36.441,3089529,0
2009-10-14,36.761,38.19,36.761,37.935,5664100,0
2009-10-15,37.232,37.725,36.923,37.06,3678160,0
2009-10-16,36.329,36.916,35.477,35.934,6912056,0
2009-10-19,36.253,37.131,36.113,37.054,4922173,0
2009-10-20,37.219,37.219,36.064,36.354,6505527,0
2009-10-21,36.17,36.899,35.452,35.533,4867367,0
2009-10-22,35.556,36.295,34.652,36.201,4992705,0
2009-10-23,36.466,36.476,35.336,35.627,3438734,0
2009-10-26,35.757,37.048,35.347,35.477,5522600,0
2009-10-27,35.404,35.688,34.569,34.822,4637284,0
2009-10-28,34.659,35.198,33.155,33.262,5782158,0
2009-10-29,33.899,35.528,33.834,35.442,5351158,0
2009-10-30,35.253,35.281,33.809,34.93,8331375,0
2009-11-02,35.104,35.946,33.894,35.323,6656979,0
2009-11-03,34.833,36.295,34.627,36.218,5191274,0
2009-11-04,36.4,37.029,35.265,35.352,5335023,0
2009-11-05,35.675,36.682,35.556,36.577,4131487,0
2009-11-06,36.07,36.471,35.489,35.9,3199450,0
2009-11-09,36.235,37.824,36.235,37.789,4525559,0
2009-11-10,37.465,37.912,36.724,37.56,3558597,0
2009-11-11,37.985,38.603,37.725,38.391,3649471,0
2009-11-12,38.329,38.561,37.595,37.713,3385303,0
2009-11-13,37.907,38.714,37.806,38.447,2946604,0
2009-11-16,38.742,39.722,38.73,39.339,4306261,0
2009-11-17,39.309,39.698,38.867,38.92,4127129,0
2009-11-18,39.038,40.002,38.796,39.856,3427406,0
2009-11-19,39.514,39.543,38.312,38.418,3822764,0
2009-11-20,38.124,38.348,37.824,37.879,4776850,0
2009-11-23,38.608,39.185,38.292,38.543,3828349,0
2009-11-24,38.673,38.673,37.319,37.566,3744939,0
2009-11-25,37.689,38.179,37.566,37.83,2389410,0
2009-11-27,36.517,37.336,36.218,36.53,1811271,0
2009-11-30,36.73,38.656,36.466,38.537,5655903,0
2009-12-01,38.815,39.673,38.501,39.339,4491013,0
2009-12-02,39.221,40.692,39.085,40.421,4553464,0
2009-12-03,40.069,41.605,40.027,40.208,6960676,0
2009-12-04,40.81,41.54,40.578,41.322,5999840,0
2009-12-07,41.057,41.281,40.41,40.627,6490051,0
2009-12-08,40.479,41.122,40.268,40.578,5583756,0
2009-12-09,40.839,41.122,40.326,40.68,4213797,0
2009-12-10,40.851,41.074,40.203,40.492,3045416,0
2009-12-11,40.698,41.057,40.286,41.01,3387797,0
2009-12-14,41.097,41.794,40.627,41.74,4413773,0
2009-12-15,41.351,41.54,40.974,41.128,3440508,0
2009-12-16,41.422,41.74,41.004,41.21,3596925,0
2009-12-17,40.934,41.364,40.72,40.997,4345809,0
2009-12-18,41.039,41.163,40.321,40.946,4239177,0
2009-12-21,41.033,41.545,41.004,41.417,2501176,0
2009-12-22,41.417,41.775,41.128,41.504,2687525,0
2009-12-23,41.451,42.44,41.451,41.775,2910552,0
2009-12-24,41.787,42.446,41.769,42.41,1337476,0
2009-12-28,42.635,43.541,42.458,42.682,2503882,0
2009-12-29,42.853,43.022,41.969,42.035,1890780,0
2009-12-30,41.775,42.018,41.404,42.018,1750912,0
2009-12-31,41.98,42.528,41.163,41.175,2187598,0
2010-01-04,41.587,42.058,40.98,41.222,2867514,0
2010-01-05,41.251,41.251,40.421,40.911,3419915,0
2010-01-06,40.962,41.328,40.454,40.745,2615942,0
2010-01-07,40.621,41.856,40.386,41.375,3097418,0
2010-01-08,41.046,41.228,40.526,40.915,2149936,0
2010-01-11,41.074,41.292,40.708,41.046,1801553,0
2010-01-12,40.758,41.039,40.032,40.479,2635996,0
2010-01-13,40.615,41.556,40.355,41.481,3492268,0
2010-01-14,41.344,41.734,41.147,41.651,2819713,0
2010-01-15,41.51,41.693,41.057,41.269,3558699,0
2010-01-19,41.292,41.828,41.102,41.611,4126473,0
2010-01-20,41.333,41.333,40.54,40.708,3242870,0
2010-01-21,40.726,40.985,39.101,39.149,4913805,0
2010-01-22,39.138,39.603,37.919,38.096,4310978,0
2010-01-25,38.714,38.714,37.671,38.212,4003008,0
2010-01-26,37.677,38.384,37.531,37.777,3304341,0
2010-01-27,37.648,38.384,37.17,38.317,3653668,0
2010-01-28,38.549,38.643,37.83,38.085,3228548,0
2010-01-29,38.248,38.838,37.83,38.079,4754312,0
2010-02-01,38.367,38.89,38.292,38.89,3783128,0
2010-02-02,39.015,39.456,38.49,39.367,3959154,0
2010-02-03,39.107,39.12,38.336,38.579,2913352,0
2010-02-04,38.336,38.466,37.113,37.164,6022079,0
2010-02-05,37.281,38.09,36.654,37.836,5211946,0
2010-02-08,37.743,38.248,36.91,37.013,3530063,0
2010-02-09,37.465,37.706,36.489,37.095,4089902,0
2010-02-10,37.041,37.502,36.36,36.948,3776393,0
2010-02-11,36.899,37.082,36.43,36.788,4011697,0
2010-02-12,36.406,37.018,36.057,36.91,4153959,0
2010-02-16,37.182,37.96,36.989,37.923,4508316,0
2010-02-17,38.23,38.23,37.17,37.582,4054830,0
2010-02-18,37.49,38.342,37.255,38.167,3123057,0
2010-02-19,37.985,38.848,37.749,38.63,3567108,0
2010-02-22,38.815,38.938,38.49,38.667,2678787,0
2010-02-23,38.001,38.65,37.966,38.013,2942968,0
2010-02-24,38.317,38.643,37.854,38.447,2763051,0
2010-02-25,38.03,38.708,37.848,38.673,2099443,0
2010-02-26,38.65,39.101,38.184,38.691,4270949,0
2010-03-01,38.848,39.315,38.63,38.966,2150093,0
2010-03-02,39.138,39.443,38.961,39.061,2255122,0
2010-03-03,39.155,39.443,38.827,39.12,1935589,0
2010-03-04,39.107,39.62,39.021,39.521,2475010,0
2010-03-05,39.727,40.863,39.561,40.774,2839797,0
2010-03-08,40.78,41.68,40.774,41.523,2139920,0
2010-03-09,41.322,42.365,41.228,42.058,2705887,0
2010-03-10,42.04,42.847,41.939,42.84,2728068,0
2010-03-11,42.528,43.071,42.405,43.057,2346747,0
2010-03-12,43.412,43.613,42.947,43.447,2727896,0
2010-03-15,43.352,43.607,42.793,43.343,2108190,0
2010-03-16,43.506,44.531,43.307,44.395,3071835,0
2010-03-17,44.494,45.165,44.36,44.896,2824386,0
2010-03-18,44.971,45.262,44.643,44.788,2162558,0
2010-03-19,44.89,45.144,44.224,44.407,3298203,0
2010-03-22,44.034,44.966,44.034,44.666,2188086,0
2010-03-23,44.754,44.805,44.171,44.718,2058650,0
2010-03-24,44.582,45.361,44.543,44.971,2331062,0
2010-03-25,45.288,46.156,45.149,45.207,2932636,0
2010-03-26,45.39,45.491,44.788,45.06,2926364,0
2010-03-29,45.231,45.313,44.788,45.294,2206589,0
2010-03-30,45.242,45.543,44.859,45.182,1872743,0
2010-03-31,44.896,45.149,44.537,44.565,3019530,0
2010-04-01,44.872,45.171,44.313,44.655,2635006,0
2010-04-05,44.854,46.144,44.766,46.137,2615506,0
2010-04-06,45.825,47.286,45.802,46.856,3976522,0
2010-04-07,46.826,46.99,45.272,45.478,3210991,0
2010-04-08,45.262,45.642,45.195,45.348,2246025,0
2010-04-09,45.491,46.639,45.455,46.626,2354010,0
2010-04-12,46.558,46.837,46.007,46.062,1954866,0
2010-04-13,46.08,48.276,46.062,47.986,3951277,0
2010-04-14,48.239,48.408,47.356,47.71,3414310,0
2010-04-15,47.521,47.78,46.031,46.062,4016882,0
2010-04-16,45.932,46.916,45.007,45.089,4071067,0
2010-04-19,44.818,45.624,44.506,45.231,1897769,0
2010-04-20,45.543,46.007,44.937,45.974,2167420,0
2010-04-21,45.92,47.203,45.802,46.886,2278726,0
2010-04-22,46.416,48.198,46.213,47.938,2821122,0
2010-04-23,48.075,48.693,47.432,48.574,2684851,0
2010-04-26,48.403,49.522,48.393,49.24,3048422,0
2010-04-27,48.856,49.017,47.627,47.698,3747642,0
2010-04-28,47.944,48.215,47.538,47.963,3267755,0
2010-04-29,48.521,50.871,48.345,50.842,3964351,0
2010-04-30,50.605,51.072,48.911,49.081,4310608,0
2010-05-03,49.494,51.094,49.18,50.659,3713456,0
2010-05-04,50.199,50.424,48.811,49.156,4055995,0
2010-05-05,48.333,49.204,47.033,48.574,3421206,0
2010-05-06,47.715,48.339,42.688,46.137,5960482,0
2010-05-07,45.961,47.163,44.494,45.06,5420466,0
2010-05-10,47.078,48.27,46.626,48.215,4774559,0
2010-05-11,47.48,48.693,47.279,48.204,2877148,0
2010-05-12,48.463,49.192,47.999,48.992,2879052,0
2010-05-13,48.911,49.029,48.022,48.204,2481123,0
2010-05-14,47.838,47.886,46.292,46.832,3182259,0
2010-05-17,46.902,47.668,45.294,46.781,3176326,0
2010-05-18,47.373,47.632,45.225,45.355,3886085,0
2010-05-19,45.119,46.08,43.713,44.977,3844640,0
2010-05-20,44.053,44.754,43.128,43.263,4693151,0
2010-05-21,42.493,44.859,42.21,44.75,6375273,0
2010-05-24,44.825,45.026,43.348,43.376,3259226,0
2010-05-25,42.147,43.953,41.828,43.865,3710622,0
2010-05-26,44.459,44.896,43.343,43.547,4167329,0
2010-05-27,44.454,46.632,44.301,46.558,3902316,0
2010-05-28,46.971,46.971,45.596,45.731,3209087,0
2010-06-01,45.348,45.949,44.548,44.659,3188480,0
2010-06-02,44.924,45.877,44.258,45.837,3662053,0
2010-06-03,45.837,45.908,44.818,45.288,2563958,0
2010-06-04,44.253,44.793,42.271,42.446,4716792,0
2010-06-07,42.616,43.494,42.228,42.266,3482468,0
2010-06-08,42.297,43.065,41.245,42.847,4177454,0
2010-06-09,43.175,44.412,42.781,43,2996649,0
2010-06-10,43.664,45.176,43.501,45.007,3292703,0
2010-06-11,44.531,45.39,44.365,45.294,2861599,0
2010-06-14,45.714,46.439,45.348,45.884,4028697,0
2010-06-15,46.303,46.997,45.79,46.86,3627611,0
2010-06-16,46.508,47.044,46.224,46.826,2871435,0
2010-06-17,46.872,47.127,46.279,46.944,2099667,0
2010-06-18,47.091,47.35,46.583,46.731,4158078,0
2010-06-21,47.327,47.98,46.781,46.928,2990401,0
2010-06-22,46.997,47.373,45.455,45.559,3587262,0
2010-06-23,45.566,46.119,44.75,45.709,3232970,0
2010-06-24,45.331,46.02,44.754,44.896,3894658,0
2010-06-25,45.396,46.449,45.053,46.321,4154350,0
2010-06-28,46.626,46.626,45.379,45.503,2286950,0
2010-06-29,44.837,45.306,43.201,43.547,4032143,0
2010-06-30,43.663,44.352,42.804,42.947,3930778,0
2010-07-01,43.089,43.418,41.939,42.965,3110239,0
2010-07-02,42.977,43.287,41.782,41.875,2813971,0
2010-07-06,42.888,43.057,40.38,40.915,4771298,0
2010-07-07,41.122,42.899,40.939,42.893,4011306,0
2010-07-08,43.399,43.676,42.44,43.208,2867067,0
2010-07-09,43.051,44.195,43.017,44.152,2523323,0
2010-07-12,44.013,44.531,43.607,44.519,2606748,0
2010-07-13,45.041,45.648,44.666,45.507,2783770,0
2010-07-14,44.937,45.53,44.513,45.144,1426012,0
2010-07-15,45.242,45.39,44.059,45.262,1690595,0
2010-07-16,44.718,44.948,43.553,43.959,3287744,0
2010-07-19,44.152,44.825,43.488,44.595,2361580,0
2010-07-20,43.889,45.466,43.624,45.418,2360554,0
2010-07-21,45.974,46.119,44.296,44.483,2610032,0
2010-07-22,44.837,46.908,44.837,46.567,3361621,0
2010-07-23,46.508,47.215,45.808,47.169,2021783,0
2010-07-26,47.286,48.892,46.814,48.78,2767104,0
2010-07-27,49.23,49.417,48.145,48.662,2926464,0
2010-07-28,48.545,49.354,48.139,48.923,2319726,0
2010-07-29,49.316,49.316,47.98,48.515,1605536,0
2010-07-30,47.82,48.875,47.802,48.734,2848123,0
2010-08-02,49.453,50.965,48.904,50.871,3105186,0
2010-08-03,50.312,50.593,49.711,49.916,2472495,0
2010-08-04,50.134,50.571,49.988,50.43,1642296,0
2010-08-05,50.033,50.465,49.575,50.01,1910870,0
2010-08-06,49.453,50.01,49.023,49.952,2001735,0
2010-08-09,49.723,50.43,49.557,50.38,1652908,0
2010-08-10,49.946,50.033,48.851,49.428,2277246,0
2010-08-11,48.756,49.105,48.251,48.493,2890834,0
2010-08-12,47.845,48.463,47.721,47.857,2232238,0
2010-08-13,47.833,48.389,47.679,47.686,2069490,0
2010-08-16,47.498,48.152,47.362,47.767,1586881,0
2010-08-17,48.357,49.829,48.056,49.476,3138996,0
2010-08-18,49.476,49.899,49.105,49.464,2108533,0
2010-08-19,49.322,49.348,47.662,48.003,2322679,0
2010-08-20,47.686,48.139,47.274,47.721,1790091,0
2010-08-23,48.105,48.403,47.592,47.662,1471326,0
2010-08-24,47.231,47.644,46.663,47.113,1714058,0
2010-08-25,46.866,48.044,46.866,47.815,1992328,0
2010-08-26,48.098,48.327,47.191,47.35,2127071,0
2010-08-27,47.598,48.075,46.546,48.028,2667227,0
2010-08-30,47.71,48.475,47.35,47.373,1844654,0
2010-08-31,47.341,48.01,47.045,47.72,2418161,0
2010-09-01,48.493,49.786,48.258,49.628,3803772,0
2010-09-02,49.735,50.728,49.664,50.712,2807434,0
2010-09-03,51.046,51.529,50.647,51.459,2280397,0
2010-09-07,50.993,51.105,50.453,50.481,2007694,0
2010-09-08,50.806,51.117,50.294,50.565,2003904,0
2010-09-09,51.189,51.584,49.659,49.776,2340530,0
2010-09-10,49.971,50.318,49.617,49.982,1789876,0
2010-09-13,50.818,50.829,50.128,50.647,1855373,0
2010-09-14,50.505,51.029,50.14,50.494,2544982,0
2010-09-15,50.076,51.24,50.059,51.094,1626261,0
2010-09-16,50.972,51.065,50.329,50.705,1305268,0
2010-09-17,50.919,51.078,50.288,50.941,2142133,0
2010-09-20,51.331,52.413,50.976,52.137,2615576,0
2010-09-21,52.176,52.43,51.331,52.018,3304582,0
2010-09-22,51.641,52.329,51.235,51.384,2806873,0
2010-09-23,51.136,51.208,49.853,49.865,2693854,0
2010-09-24,50.522,51.371,50.258,51.218,2530104,0
2010-09-27,51.013,51.484,50.653,51.129,2522267,0
2010-09-28,51.094,51.117,50.205,50.972,2915115,0
2010-09-29,50.694,50.823,50.066,50.258,1780597,0
2010-09-30,50.522,51.112,50.033,50.353,3324682,0
2010-10-01,50.912,50.96,49.923,50.605,2170239,0
2010-10-04,50.636,51.183,50.364,51.17,2104604,0
2010-10-05,51.788,52.278,51.183,52.018,3248721,0
2010-10-06,51.818,52.083,50.924,51.306,2288725,0
2010-10-07,51.584,51.906,51.117,51.272,1515856,0
2010-10-08,51.337,51.565,50.941,51.189,1863880,0
2010-10-11,51.183,51.484,50.953,51.2,1123209,0
2010-10-12,50.924,51.641,50.582,51.542,1844791,0
2010-10-13,51.719,52.283,51.57,51.848,2478878,0
2010-10-14,51.641,52.213,51.395,51.725,2571685,0
2010-10-15,52.171,52.307,51.124,51.341,1978068,0
2010-10-18,51.43,52.243,51.43,52.243,2427430,0
2010-10-19,51.659,52.29,51.189,51.506,2159442,0
2010-10-20,51.578,53.385,51.578,52.867,2619305,0
2010-10-21,53.197,53.719,52.89,53.448,2337041,0
2010-10-22,53.324,53.695,53.19,53.609,1599098,0
2010-10-25,53.803,53.966,53.397,53.621,1406141,0
2010-10-26,53.142,53.273,52.655,53.066,1187120,0
2010-10-27,52.818,52.854,51.878,52.255,2352026,0
2010-10-28,52.441,52.755,51.389,51.688,2334863,0
2010-10-29,51.558,52.026,51.427,51.446,1895053,0
2010-11-01,51.883,52.479,51.371,51.854,1717649,0
2010-11-02,52.489,52.606,51.743,52.561,1735230,0
2010-11-03,52.672,52.773,51.954,52.196,1571615,0
2010-11-04,52.447,52.679,52.042,52.42,4304928,0
2010-11-05,52.272,53.544,52.184,52.897,2053154,0
2010-11-08,52.413,52.643,51.701,51.788,1959831,0
2010-11-09,51.818,51.818,49.359,49.735,3557734,0
2010-11-10,49.699,50.324,49.428,50.152,3283840,0
2010-11-11,49.747,50.405,48.98,49.187,2550942,0
2010-11-12,48.817,49.423,48.593,48.917,2318557,0
2010-11-15,49.112,49.334,48.174,48.263,2042227,0
2010-11-16,47.909,48.145,46.137,46.583,5141593,0
2010-11-17,46.725,47.062,46.274,46.508,2409562,0
2010-11-18,47.179,47.268,46.261,46.62,3157628,0
2010-11-19,46.651,47.237,45.955,47.226,2329056,0
2010-11-22,47.056,47.78,46.944,47.662,2541468,0
2010-11-23,47.097,47.526,46.902,47.521,2340342,0
2010-11-24,47.679,48.545,47.616,48.397,1819760,0
2010-11-26,47.863,48.463,47.863,48.132,722617,0
2010-11-29,47.75,48.297,47.404,48.191,1652005,0
2010-11-30,47.833,48.396,47.62,48.029,2599883,0
2010-12-01,48.734,48.774,48.028,48.28,1964267,0
2010-12-02,48.297,48.645,47.951,48.581,2445409,0
2010-12-03,48.393,48.904,48.174,48.774,1170747,0
2010-12-06,48.521,48.698,47.797,48.617,1964835,0
2010-12-07,48.929,49.499,48.798,49.18,2660152,0
2010-12-08,49.122,49.187,48.116,48.408,2444513,0
2010-12-09,48.622,48.805,47.833,47.969,1701868,0
2010-12-10,47.92,48.389,47.88,48.139,1237990,0
2010-12-13,48.174,48.762,48.168,48.333,929000,0
2010-12-14,48.245,49.081,47.82,48.015,1737710,0
2010-12-15,47.833,48.421,47.25,47.292,2011355,0
2010-12-16,47.468,47.627,46.908,47.144,1616486,0
2010-12-17,47.137,47.292,46.856,47.038,2505078,0
2010-12-20,47.038,47.509,46.99,47.48,2268996,0
2010-12-21,47.627,48.245,47.298,48.145,1956169,0
2010-12-22,48.132,49.069,48.116,48.569,1465648,0
2010-12-23,48.389,48.75,48.263,48.339,1408122,0
2010-12-27,48.22,48.892,48.075,48.881,995616,0
2010-12-28,48.881,49.174,48.617,49.017,932756,0
2010-12-29,49.109,49.569,48.611,49.453,1332451,0
2010-12-30,49.267,49.487,49.019,49.278,869821,0
2010-12-31,49.271,49.501,48.971,49.054,1139423,0
2011-01-03,49.23,50.347,49.217,50.288,2194492,0
2011-01-04,50.494,50.542,49.253,49.453,2118563,0
2011-01-05,49.274,49.982,49.174,49.633,1421224,0
2011-01-06,49.687,49.752,49.056,49.305,2657027,0
2011-01-07,49.563,49.646,48.728,49.258,1225618,0
2011-01-10,48.861,49.364,48.617,49.105,2364917,0
2011-01-11,49.41,49.47,48.345,48.904,1186066,0
2011-01-12,49.735,50.164,49.23,49.482,1932658,0
2011-01-13,49.546,49.681,49.187,49.669,1236620,0
2011-01-14,49.534,50.723,49.374,50.723,1862546,0
2011-01-18,50.795,51.277,50.335,51.213,1699821,0
2011-01-19,50.96,51.148,50.195,50.4,1315310,0
2011-01-20,50.24,51.1,50.24,50.941,1493752,0
2011-01-21,51.078,51.078,50.586,51,799428,0
2011-01-24,50.864,51.259,50.516,50.852,1630892,0
2011-01-25,50.777,51.331,50.417,51.306,1327166,0
2011-01-26,51.153,51.411,50.829,51.282,1805051,0
2011-01-27,51.484,52.223,51.347,52.196,1843086,0
2011-01-28,52.142,52.372,51.105,51.325,1383109,0
2011-01-31,51.54,52.12,51.451,51.861,1616433,0
2011-02-01,52.184,52.301,51.436,51.96,1916987,0
2011-02-02,51.736,52.042,51.2,51.253,1490494,0
2011-02-03,51.112,51.436,50.746,51.282,1439013,0
2011-02-04,51.208,51.341,50.723,50.759,1775477,0
2011-02-07,50.907,51.548,50.783,51.353,1331379,0
2011-02-08,51.353,51.607,51.124,51.218,1508737,0
2011-02-09,50.941,51.806,50.941,51.743,1406378,0
2011-02-10,51.484,52.219,51.484,51.983,1471084,0
2011-02-11,51.983,52.595,51.77,52.39,1557134,0
2011-02-14,52.441,52.59,51.748,52.219,1226437,0
2011-02-15,51.936,52.69,51.759,52.223,1457028,0
2011-02-16,52.402,52.719,51.736,51.918,2200548,0
2011-02-18,52.484,52.89,52.366,52.884,1497093,0
2011-02-22,52.341,52.825,52.142,52.507,2313938,0
2011-02-23,52.755,52.89,51.411,51.954,2130086,0
2011-02-24,51.659,52.101,51.24,51.712,1745969,0
2011-02-25,51.806,52.997,51.629,52.972,1994898,0
2011-02-28,53.128,54.967,52.998,54.944,2634718,0
2011-03-01,55.063,55.063,53.324,53.679,2609472,0
2011-03-02,53.589,53.891,52.695,52.779,2683866,0
2011-03-03,53.161,53.566,52.784,52.961,1993804,0
2011-03-04,52.861,53.019,51.707,51.99,1918895,0
2011-03-07,52.236,52.489,51.464,51.584,1532527,0
2011-03-08,51.719,52.42,51.613,51.906,1844564,0
2011-03-09,51.954,52.577,51.443,52.272,1339091,0
2011-03-10,51.534,51.812,51.266,51.384,1503051,0
2011-03-11,51.282,52.095,51.018,52.042,1407183,0
2011-03-14,51.659,51.783,51.183,51.584,1379307,0
2011-03-15,50.622,51.607,50.028,51.208,1674716,0
2011-03-16,51.129,51.129,49.876,50.081,2502651,0
2011-03-17,50.804,50.952,50.05,50.662,1679376,0
2011-03-18,51.266,51.266,50.499,50.599,2458702,0
2011-03-21,51.266,51.495,50.846,51.1,1450070,0
2011-03-22,51.153,51.43,50.505,50.516,1408208,0
2011-03-23,50.341,50.448,49.546,49.793,1840331,0
2011-03-24,50.005,50.152,49.594,49.904,1981086,0
2011-03-25,49.971,50.571,49.916,50.364,1911772,0
2011-03-28,50.393,50.436,49.952,50.112,2315950,0
2011-03-29,50.046,50.448,49.633,50.188,2422993,0
2011-03-30,50.442,51.17,50.275,51.129,1958552,0
2011-03-31,51.112,51.74,50.908,51.51,1866233,0
2011-04-01,51.842,52.071,51.501,51.806,2994892,0
2011-04-04,51.83,51.977,51.578,51.825,1773429,0
2011-04-05,51.64,52.345,51.617,52.026,1627995,0
2011-04-06,52.319,52.378,51.812,52.156,1428832,0
2011-04-07,52.007,52.013,51.129,51.752,2133148,0
2011-04-08,51.971,52.126,51.338,51.532,1675235,0
2011-04-11,51.565,52.266,51.565,52.012,2023059,0
2011-04-12,51.7,52.286,51.669,51.907,1665564,0
2011-04-13,52.054,52.149,51.478,51.707,1820687,0
2011-04-14,51.484,52.83,51.464,52.755,1872479,0
2011-04-15,52.891,53.502,52.66,53.437,2257955,0
2011-04-18,52.767,52.931,52.361,52.79,1857552,0
2011-04-19,52.785,53.317,52.619,53.277,1893990,0
2011-04-20,53.609,53.987,53.223,53.816,1436711,0
2011-04-21,53.893,54.297,53.55,54.291,1140200,0
2011-04-25,54.367,55.216,54.114,54.985,1701495,0
2011-04-26,55.192,55.614,54.794,55.505,2093932,0
2011-04-27,55.698,56.083,55.309,56.027,2061019,0
2011-04-28,56.033,57.263,55.933,56.87,3025289,0
2011-04-29,56.931,57.011,56.129,56.915,1965668,0
2011-05-02,57.209,57.552,56.466,57.012,1456044,0
2011-05-03,57.007,57.653,55.614,56.432,2582245,0
2011-05-04,56.52,56.852,55.678,55.957,2226589,0
2011-05-05,55.771,56.183,55.422,55.863,2281962,0
2011-05-06,56.377,56.466,55.685,55.744,2493466,0
2011-05-09,55.765,56.455,55.685,56.213,1328405,0
2011-05-10,56.372,57.225,56.372,57.225,2034137,0
2011-05-11,57.031,57.113,56.377,56.432,1813685,0
2011-05-12,56.208,56.652,55.685,56.639,2391955,0
2011-05-13,56.691,56.691,55.957,56.208,2045849,0
2011-05-16,56.156,56.976,56.004,56.591,1417124,0
2011-05-17,56.449,56.87,56.004,56.545,1607590,0
2011-05-18,56.67,57.387,56.224,57.28,1394823,0
2011-05-19,57.381,57.826,57.09,57.588,1173848,0
2011-05-20,57.511,57.718,56.715,56.889,1582405,0
2011-05-23,56.235,56.597,56.027,56.05,1656212,0
2011-05-24,56.276,56.527,55.988,56.332,1326098,0
2011-05-25,56.208,56.826,55.863,56.383,1439649,0
2011-05-26,56.112,57.339,56.101,57.066,1422757,0
2011-05-27,57.381,57.381,56.901,57.303,958662,0
2011-05-31,57.693,58.366,57.397,58.343,2176343,0
2011-06-01,58.138,58.288,56.337,56.449,2127165,0
2011-06-02,56.449,56.877,55.784,55.957,2029107,0
2011-06-03,55.263,56.752,55.263,56.314,1870694,0
2011-06-06,56.326,56.515,55.216,55.371,1998746,0
2011-06-07,55.754,56.97,55.619,56.265,1674331,0
2011-06-08,56.033,56.805,55.922,55.939,1649967,0
2011-06-09,56.342,56.372,55.038,55.541,2257765,0
2011-06-10,55.257,55.354,53.924,54.131,2468782,0
2011-06-13,54.333,54.813,54.145,54.309,2188533,0
2011-06-14,54.813,55.18,54.499,54.951,1360081,0
2011-06-15,54.564,54.7,53.453,53.929,1811919,0
2011-06-16,54.018,54.688,53.408,54.251,2042883,0
2011-06-17,54.682,54.912,54.026,54.25,2149680,0
2011-06-20,53.975,55.428,53.97,54.937,1505813,0
2011-06-21,55.234,55.629,54.652,55.598,1903795,0
2011-06-22,55.302,55.903,55.251,55.298,2628893,0
2011-06-23,54.504,54.504,53.443,53.71,3020742,0
2011-06-24,53.864,54.202,53.401,53.769,3607765,0
2011-06-27,53.747,54.487,53.609,54.302,1418008,0
2011-06-28,54.468,54.782,54.101,54.658,1207141,0
2011-06-29,54.925,55.473,54.729,55.286,1293208,0
2011-06-30,55.342,55.604,55.018,55.256,1558201,0
2011-07-01,55.231,56.367,55.11,56.252,1773556,0
2011-07-05,56.314,56.81,55.767,56.582,1277617,0
2011-07-06,56.493,56.901,56.055,56.877,1263664,0
2011-07-07,57.204,57.521,57.078,57.491,1771601,0
2011-07-08,56.661,57.331,56.575,57.282,1111979,0
2011-07-11,56.502,56.763,55.945,56.094,1475675,0
2011-07-12,55.83,56.971,55.767,55.986,2037256,0
2011-07-13,56.252,56.337,54.777,54.919,2542809,0
2011-07-14,55.223,55.499,54.605,54.794,1601826,0
2011-07-15,55.16,55.515,54.675,55.459,1691471,0
2011-07-18,55.302,55.302,54.178,54.747,1493824,0
2011-07-19,54.962,55.761,54.579,55.672,1584593,0
2011-07-20,55.771,56.799,55.586,56.687,2289594,0
2011-07-21,57.042,57.878,57.031,57.683,2470587,0
2011-07-22,57.658,58.574,57.444,58.471,1925318,0
2011-07-25,57.807,57.973,57.564,57.6,1805542,0
2011-07-26,57.551,57.599,56.96,57.385,1510921,0
2011-07-27,57.275,57.275,55.614,55.647,2416324,0
2011-07-28,55.849,56.069,54.853,55.579,1303800,0
2011-07-29,55.262,55.744,54.35,55.481,1992688,0
2011-08-01,56.188,56.385,54.052,54.74,2857967,0
2011-08-02,54.579,54.579,51.87,51.948,3005794,0
2011-08-03,51.977,52.048,50.171,51.607,3321397,0
2011-08-04,50.894,51.146,49.176,49.285,3741470,0
2011-08-05,50.069,50.099,47.576,47.904,5206011,0
2011-08-08,46.935,47.09,43.573,43.586,6106450,0
2011-08-09,44.152,47.605,43.746,47.545,6065375,0
2011-08-10,46.278,48.586,45.714,46.36,5404244,0
2011-08-11,46.673,50.074,46.253,49.07,4916639,0
2011-08-12,49.113,50.315,48.73,49.411,2548594,0
2011-08-15,49.657,51.075,49.651,51.031,1393952,0
2011-08-16,50.385,51.042,49.901,50.368,2054401,0
2011-08-17,50.72,51.333,50.31,50.758,2090448,0
2011-08-18,49.262,49.68,47.76,48.322,2861250,0
2011-08-19,47.683,48.645,47.09,47.265,2748199,0
2011-08-22,48.385,48.385,46.324,47.084,2822701,0
2011-08-23,47.174,48.292,46.69,48.292,2572255,0
2011-08-24,48.156,49.046,47.323,48.885,2631993,0
2011-08-25,48.885,49.735,47.785,48.347,3169960,0
2011-08-26,47.826,49.046,46.857,48.98,2421044,0
2011-08-29,49.703,50.373,49.418,50.321,2198238,0
2011-08-30,50.128,51.14,49.411,50.864,2373588,0
2011-08-31,51.112,51.636,50.508,51.384,2685975,0
2011-09-01,51.558,51.81,50.696,51.056,3631385,0
2011-09-02,49.634,50.829,49.623,50.074,2683055,0
2011-09-06,49.511,50.505,49.041,50.022,4278886,0
2011-09-07,50.864,52.013,49.855,51.935,3439733,0
2011-09-08,51.372,52.042,51.2,51.392,2481454,0
2011-09-09,50.75,51.088,48.828,49.106,3361879,0
2011-09-12,48.633,49.868,48.478,49.787,3627480,0
2011-09-13,50.069,50.696,49.495,50.302,3255616,0
2011-09-14,50.601,50.864,49.657,50.44,2595015,0
2011-09-15,51.056,51.727,50.566,51.625,3014078,0
2011-09-16,51.804,52.186,50.643,51.446,9361925,0
2011-09-19,50.543,50.936,49.823,49.889,2393148,0
2011-09-20,50.14,50.47,49.573,49.901,1898839,0
2011-09-21,49.758,49.943,47.306,47.39,3303833,0
2011-09-22,46.611,47.05,45.869,46.504,4953252,0
2011-09-23,46.36,47.323,45.823,46.994,3190531,0
2011-09-26,46.994,47.461,46.127,47.378,2274785,0
2011-09-27,48.245,48.39,47.044,47.251,2423503,0
2011-09-28,47.504,47.958,46.17,46.258,2971569,0
2011-09-29,47.151,47.282,45.988,46.461,3308417,0
2011-09-30,45.944,46.721,44.632,44.632,3439789,0
2011-10-03,44.405,44.798,42.173,42.179,4352229,0
2011-10-04,41.704,43.489,41.047,43.122,5812651,0
2011-10-05,43.23,43.529,40.908,43.235,3258384,0
2011-10-06,43.208,43.985,42.324,43.905,3749405,0
2011-10-07,44.045,44.045,41.85,41.85,4581018,0
2011-10-10,42.791,44.38,42.615,44.363,2752207,0
2011-10-11,43.95,44.513,43.369,43.841,2361898,0
2011-10-12,44.064,45.044,43.681,44.525,3081750,0
2011-10-13,43.981,44.697,43.191,44.267,2328475,0
2011-10-14,44.824,45.667,44.537,45.608,2635540,0
2011-10-17,45.2,45.439,44.351,44.47,2477897,0
2011-10-18,44.447,46.548,44.434,45.888,3689391,0
2011-10-19,45.799,46.014,44.865,45.093,2902411,0
2011-10-20,45.325,45.876,44.506,45.834,2487450,0
2011-10-21,46.174,46.993,46.118,46.951,2293378,0
2011-10-24,46.988,48.396,46.857,48.347,2830187,0
2011-10-25,47.849,48.103,47.271,47.421,2457324,0
2011-10-26,47.826,48.053,46.586,47.509,2798472,0
2011-10-27,49.251,49.83,48.509,49.447,4289868,0
2011-10-28,49.392,49.713,48.905,49.713,2231477,0
2011-10-31,48.893,50.421,48.719,49.533,2528627,0
2011-11-01,48.61,48.886,47.572,47.59,2796669,0
2011-11-02,48.49,48.725,47.494,48.307,2325427,0
2011-11-03,49.061,49.501,47.674,49.333,1703525,0
2011-11-04,49.129,49.129,47.427,48.152,2387297,0
2011-11-07,48.097,48.707,47.711,48.683,1433545,0
2011-11-08,49.02,50.201,48.152,50.105,2591740,0
2011-11-09,49.14,49.347,47.649,47.843,3435415,0
2011-11-10,48.433,48.616,46.764,47.049,2275318,0
2011-11-11,47.711,48.344,47.471,48.235,1610588,0
2011-11-14,47.862,47.915,46.746,46.921,1616665,0
2011-11-15,46.691,47.711,46.478,47.398,1438896,0
2011-11-16,46.892,47.329,46.44,46.45,2287443,0
2011-11-17,46.318,46.65,45.238,45.449,2460556,0
2011-11-18,45.81,45.955,44.99,45.672,2017668,0
2011-11-21,44.58,44.809,44.099,44.176,2277234,0
2011-11-22,44.043,44.412,43.593,43.797,1721865,0
2011-11-23,43.339,43.46,42.329,42.336,1945041,0
2011-11-25,42.362,43.447,42.215,42.657,908253,0
2011-11-28,44.124,44.212,43.104,43.447,2550248,0
2011-11-29,43.586,43.719,42.709,42.88,2129518,0
2011-11-30,44.187,44.989,43.874,44.898,3467582,0
2011-12-01,44.87,44.983,44.031,44.688,1852960,0
2011-12-02,45.111,45.296,44.514,44.63,2112249,0
2011-12-05,45.264,45.36,44.593,44.907,1900011,0
2011-12-06,44.898,45.093,44.425,44.8,1042769,0
2011-12-07,44.616,45.503,44.387,45.384,1262017,0
2011-12-08,45.117,45.117,43.985,44.118,1927244,0
2011-12-09,44.158,45.081,44.019,44.889,1949227,0
2011-12-12,44.442,44.478,43.333,43.628,2053464,0
2011-12-13,43.93,44.254,42.984,43.333,1967161,0
2011-12-14,42.988,43.91,42.934,43.657,1941339,0
2011-12-15,44.212,44.598,43.893,44.327,1921801,0
2011-12-16,44.598,45.188,44.478,44.769,2741876,0
2011-12-19,44.769,44.87,43.997,44.087,1241334,0
2011-12-20,44.876,46.263,44.762,46.143,2235093,0
2011-12-21,45.95,46.017,45.39,45.853,1190358,0
2011-12-22,46.034,46.644,45.847,46.403,1442626,0
2011-12-23,46.517,46.656,46.01,46.498,880204,0
2011-12-27,46.403,46.746,46.039,46.403,972481,0
2011-12-28,46.334,46.44,45.641,45.72,1219612,0
2011-12-29,46.077,46.461,45.648,46.39,926262,0
2011-12-30,46.514,46.773,46.153,46.354,1437036,0
2012-01-03,47.342,47.915,46.428,46.764,2221794,0
2012-01-04,46.403,46.708,45.672,45.697,2023201,0
2012-01-05,45.509,46.359,45.334,46.329,1907599,0
2012-01-06,46.337,46.676,46.06,46.401,1828947,0
2012-01-09,46.56,46.696,46.27,46.592,1328926,0
2012-01-10,47.011,47.687,46.986,47.349,2123806,0
2012-01-11,47.251,47.938,47.008,47.866,1261250,0
2012-01-12,47.641,48.005,47.128,47.543,1773887,0
2012-01-13,47.039,48.079,46.625,47.848,2026927,0
2012-01-17,48.455,48.851,47.531,47.599,1784804,0
2012-01-18,47.453,48.28,47.453,48.274,1342825,0
2012-01-19,48.256,48.54,47.945,48.297,1193684,0
2012-01-20,48.316,48.614,47.976,48.54,1862467,0
2012-01-23,48.469,48.829,48.285,48.655,1240658,0
2012-01-24,48.425,49.191,48.371,49.155,1193395,0
2012-01-25,48.893,49.557,48.648,49.478,1457733,0
2012-01-26,49.472,50.164,49.282,49.353,2533061,0
2012-01-27,49.241,49.513,48.906,49.275,1588707,0
2012-01-30,48.74,48.851,48.377,48.54,1476933,0
2012-01-31,48.748,49.279,48.63,49.191,2377116,0
2012-02-01,49.484,50.062,49.38,50.05,2119401,0
2012-02-02,50.122,50.93,50.03,50.834,2771131,0
2012-02-03,51.351,52.312,51.052,52.312,3187347,0
2012-02-06,52.148,52.373,51.648,52.306,2174924,0
2012-02-07,52.063,52.433,51.904,52.165,1510385,0
2012-02-08,52.312,52.373,51.546,52.141,1195635,0
2012-02-09,52.177,52.264,51.212,51.24,2510712,0
2012-02-10,50.864,51.235,50.724,50.845,1641442,0
2012-02-13,51.369,51.752,51.26,51.614,1717700,0
2012-02-14,51.576,51.576,50.684,50.93,1619955,0
2012-02-15,51.101,51.404,50.633,50.974,1387467,0
2012-02-16,51.011,52.044,50.978,51.813,1679010,0
2012-02-17,51.959,51.99,51.278,51.636,1734183,0
2012-02-21,51.777,51.794,51.085,51.322,1477698,0
2012-02-22,51.307,51.466,50.804,50.924,1434448,0
2012-02-23,50.633,51.424,50.567,51.416,1368957,0
2012-02-24,51.546,51.546,50.974,51.533,1493540,0
2012-02-27,51.278,51.394,50.84,51.217,1169243,0
2012-02-28,51.212,51.212,49.965,50.05,2528932,0
2012-02-29,50.169,50.238,49.428,49.71,2784565,0
2012-03-01,49.849,50.364,49.628,49.764,1910962,0
2012-03-02,49.843,49.959,49.594,49.758,1469833,0
2012-03-05,49.138,49.582,48.979,49.404,2167165,0
2012-03-06,48.931,49.198,48.371,48.694,2331897,0
2012-03-07,48.943,49.325,48.328,49.217,1639706,0
2012-03-08,49.028,49.198,48.533,48.597,2226009,0
2012-03-09,48.675,48.991,48.412,48.668,1558672,0
2012-03-12,48.73,49.368,48.675,49.011,1538908,0
2012-03-13,49.362,50.659,49.301,50.53,2369437,0
2012-03-14,50.55,50.633,49.896,50.499,1835291,0
2012-03-15,50.486,50.93,50.353,50.767,2356511,0
2012-03-16,50.936,51.022,50.633,50.978,2556800,0
2012-03-19,50.742,51.99,50.684,51.551,2688828,0
2012-03-20,51.223,51.916,51.085,51.608,1787318,0
2012-03-21,51.698,51.758,51.18,51.24,1740483,0
2012-03-22,50.963,51.254,50.469,50.718,1722909,0
2012-03-23,50.834,50.95,50.364,50.742,1726111,0
2012-03-26,51.278,51.314,50.799,51.168,1697530,0
2012-03-27,51.307,51.43,51.004,51.157,1236135,0
2012-03-28,51.059,51.168,50.329,50.815,1586379,0
2012-03-29,50.505,50.852,50.036,50.755,1345104,0
2012-03-30,50.908,51.314,50.817,51.213,1801181,0
2012-04-02,51.162,51.487,51.091,51.436,1720590,0
2012-04-03,51.273,51.388,50.884,51.18,1657528,0
2012-04-04,50.856,50.962,50.312,50.384,1212986,0
2012-04-05,50.182,50.488,49.691,49.833,634751,0
2012-04-09,49.113,49.398,48.888,49.217,1282616,0
2012-04-10,49.191,49.362,48.164,48.249,2409369,0
2012-04-11,48.73,48.851,48.321,48.565,1328486,0
2012-04-12,48.54,49.282,48.353,49.282,1472176,0
2012-04-13,49.247,49.368,48.609,48.621,1605642,0
2012-04-16,49.874,50.718,49.235,49.965,4069512,0
2012-04-17,50.408,50.771,49.998,50.575,2054561,0
2012-04-18,50.335,50.767,50.238,50.517,1350706,0
2012-04-19,50.645,50.767,50.267,50.44,1878815,0
2012-04-20,50.584,51.223,50.44,50.889,1958609,0
2012-04-23,50.335,50.678,50.069,50.348,2717663,0
2012-04-24,50.457,51.479,50.421,51.449,2373490,0
2012-04-25,51.436,51.758,51.328,51.679,2087069,0
2012-04-26,51.487,52.038,51.235,51.916,2351962,0
2012-04-27,52.218,52.561,51.837,52.303,2073417,0
2012-04-30,52.133,52.224,51.78,52.214,1923195,0
2012-05-01,52.414,53.46,52.261,53.211,2032885,0
2012-05-02,52.95,53.345,52.463,53.279,2253894,0
2012-05-03,53.326,53.486,52.875,53.002,2023259,0
2012-05-04,52.726,52.916,52.297,52.475,1472415,0
2012-05-07,52.291,53.505,52.157,53.239,1427120,0
2012-05-08,53.1,53.652,52.561,53.565,1615654,0
2012-05-09,53.009,53.824,52.898,53.42,2039235,0
2012-05-10,54.131,54.16,53.094,53.333,1319701,0
2012-05-11,53.069,53.928,52.869,53.616,1423583,0
2012-05-14,53.033,53.775,52.959,53.339,2003974,0
2012-05-15,53.246,53.362,52.695,52.953,2048740,0
2012-05-16,52.869,52.898,51.837,51.892,2304074,0
2012-05-17,51.892,51.898,50.538,50.538,1800188,0
2012-05-18,50.936,51.091,49.619,49.826,2274322,0
2012-05-21,49.943,50.9,49.871,50.79,1621604,0
2012-05-22,51.003,51.162,50.525,50.856,1312684,0
2012-05-23,50.538,50.984,49.943,50.807,1405322,0
2012-05-24,50.826,51.36,50.335,51.028,687294,0
2012-05-25,51.022,51.236,50.696,50.942,1262690,0
2012-05-29,51.169,51.562,50.906,51.47,1341744,0
2012-05-30,50.984,51.091,50.072,50.084,1774232,0
2012-05-31,50.069,50.704,49.438,50.217,2032744,0
2012-06-01,49.539,49.789,48.968,49.06,2215919,0
2012-06-04,49.207,49.331,48.159,48.675,1877397,0
2012-06-05,48.55,49.495,48.393,49.357,1396406,0
2012-06-06,49.981,50.341,48.999,50.341,3003560,0
2012-06-07,50.831,50.881,49.962,50.126,1909569,0
2012-06-08,49.992,50.696,49.992,50.66,1349952,0
2012-06-11,51.181,51.188,49.294,49.361,1933383,0
2012-06-12,49.104,49.661,48.631,49.423,2109546,0
2012-06-13,49.121,49.859,48.845,49.078,1662390,0
2012-06-14,49.286,50.01,49.148,49.802,1351510,0
2012-06-15,50.084,50.286,49.685,50.144,2722270,0
2012-06-18,49.881,50.869,49.871,50.668,1262755,0
2012-06-19,50.881,50.978,50.488,50.674,1731224,0
2012-06-20,50.586,50.738,50.034,50.396,2412985,0
2012-06-21,50.408,50.494,49.403,49.489,1933451,0
2012-06-22,49.747,49.894,49.195,49.378,1746010,0
2012-06-25,48.975,49.189,48.675,48.92,1356144,0
2012-06-26,48.999,49.35,48.797,49.239,1555339,0
2012-06-27,49.331,49.605,49.047,49.471,757530,0
2012-06-28,49.195,49.937,48.932,49.937,1028337,0
2012-06-29,50.354,51.479,50.298,51.479,1840761,0
2012-07-02,51.322,51.794,50.784,51.794,1976021,0
2012-07-03,51.818,52.287,51.693,51.96,1197824,0
2012-07-05,51.824,52.169,51.589,51.923,885060,0
2012-07-06,51.33,51.971,51.255,51.905,1210385,0
2012-07-09,51.8,51.898,51.44,51.832,1999468,0
2012-07-10,52.021,52.108,51.085,51.316,1928658,0
2012-07-11,51.303,51.672,50.875,51.555,1724534,0
2012-07-12,50.906,51.948,50.862,51.672,1721598,0
2012-07-13,51.786,52.628,51.62,52.621,1964786,0
2012-07-16,52.658,52.939,52.261,52.707,1287550,0
2012-07-17,52.731,53.066,52.244,52.999,1220558,0
2012-07-18,52.801,53.004,52.244,52.466,983410,0
2012-07-19,52.493,52.561,51.236,51.729,1701649,0
2012-07-20,51.626,51.923,51.039,51.174,2112270,0
2012-07-23,50.636,50.838,50.243,50.488,1184807,0
2012-07-24,50.415,50.606,49.593,50.018,1305517,0
2012-07-25,50.231,50.305,49.613,49.924,1119191,0
2012-07-26,50.622,50.887,50.182,50.648,1781898,0
2012-07-27,50.885,51.442,50.773,51.094,1600519,0
2012-07-30,50.991,51.585,50.875,51.401,1250636,0
2012-07-31,51.361,51.388,50.993,51.188,1612692,0
2012-08-01,51.442,51.911,51.18,51.428,1933916,0
2012-08-02,51.001,51.453,50.841,51.453,1278118,0
2012-08-03,51.855,52.706,51.811,52.504,1617425,0
2012-08-06,52.621,52.719,52.251,52.473,1319674,0
2012-08-07,52.491,52.491,51.094,51.242,2096640,0
2012-08-08,51.337,51.337,50.211,50.44,1652565,0
2012-08-09,50.396,50.482,49.354,49.458,2763845,0
2012-08-10,49.309,49.648,49.142,49.381,1729226,0
2012-08-13,49.517,49.975,49.34,49.92,1457282,0
2012-08-14,49.994,50.31,49.743,50.081,1833417,0
2012-08-15,49.944,50.428,49.895,50.328,1117357,0
2012-08-16,50.378,50.593,49.994,50.482,1031108,0
2012-08-17,50.637,50.89,50.494,50.872,1238406,0
2012-08-20,50.747,50.822,50.18,50.532,1189768,0
2012-08-21,50.617,51.249,50.563,51.218,1601965,0
2012-08-22,51.071,51.119,50.272,50.926,1372963,0
2012-08-23,50.822,50.922,50.297,50.428,818796,0
2012-08-24,50.291,50.829,50.123,50.747,892211,0
2012-08-27,50.841,50.952,50.551,50.822,862462,0
2012-08-28,50.63,50.804,50.155,50.63,916092,0
2012-08-29,50.662,50.728,50.258,50.606,988434,0
2012-08-30,50.31,50.378,49.809,49.951,1541075,0
2012-08-31,50.197,50.349,49.869,50.172,1963818,0
2012-09-04,50.199,50.303,49.679,50.285,1266412,0
2012-09-05,50.408,50.656,49.895,50.141,1186442,0
2012-09-06,50.378,50.63,50.265,50.452,1476731,0
2012-09-07,50.512,50.852,50.501,50.611,977322,0
2012-09-10,50.946,50.946,50.31,50.582,1164506,0
2012-09-11,50.582,50.96,50.539,50.922,1008456,0
2012-09-12,51.071,51.231,50.723,51.077,1071355,0
2012-09-13,51.057,52.182,50.939,52.109,1520736,0
2012-09-14,52.275,52.9,52.109,52.615,1505204,0
2012-09-17,52.615,53.047,52.214,52.318,882988,0
2012-09-18,52.282,52.523,51.873,52.182,1197130,0
2012-09-19,52.115,52.294,51.786,51.786,1436269,0
2012-09-20,51.532,51.532,50.539,51.071,2338600,0
2012-09-21,51.379,51.435,50.879,50.885,5995741,0
2012-09-24,50.371,51.268,50.371,50.767,1813813,0
2012-09-25,50.847,50.939,49.958,50.074,2763986,0
2012-09-26,50.015,50.465,49.967,50.015,2186573,0
2012-09-27,50.191,50.588,49.94,50.322,1583514,0
2012-09-28,50.059,50.302,49.773,50.097,1779252,0
2012-10-01,50.297,50.297,49.203,49.628,1744270,0
2012-10-02,49.868,50.059,49.435,49.89,1623966,0
2012-10-03,50.027,50.571,49.73,49.829,1299674,0
2012-10-04,50.033,50.103,49.225,49.323,1429227,0
2012-10-05,49.581,49.839,49.282,49.451,1185512,0
2012-10-08,49.412,49.412,49.031,49.112,1145656,0
2012-10-09,49.148,49.451,48.744,48.751,1148206,0
2012-10-10,48.906,48.986,48.598,48.808,1227128,0
2012-10-11,49.067,49.223,48.801,48.843,1099244,0
2012-10-12,48.821,49.24,48.435,48.517,881453,0
2012-10-15,48.517,48.739,48.227,48.703,1050877,0
2012-10-16,48.992,49.183,48.782,49.018,1297760,0
2012-10-17,48.893,49.778,48.506,49.538,2231008,0
2012-10-18,49.538,50.903,49.538,50.89,4663139,0
2012-10-19,50.801,50.993,50.009,50.252,2440033,0
2012-10-22,50.025,50.328,49.772,50.322,1248224,0
2012-10-23,49.837,49.957,49.305,49.717,1501585,0
2012-10-24,49.753,50.001,49.21,49.504,1577368,0
2012-10-25,49.925,50.297,48.926,49.451,1851511,0
2012-10-26,49.41,49.455,48.738,49.323,2030611,0
2012-10-31,49.395,49.83,48.841,49.574,1869647,0
2012-11-01,49.538,50.236,49.229,50.025,1342663,0
2012-11-02,50.495,50.601,49.872,50.033,1770990,0
2012-11-05,49.648,49.953,49.117,49.373,1335612,0
2012-11-06,49.501,49.798,49.041,49.678,1142813,0
2012-11-07,49.513,49.696,49.052,49.191,1690361,0
2012-11-08,49.09,49.431,48.612,48.612,1562422,0
2012-11-09,48.419,48.912,48.188,48.208,1467258,0
2012-11-12,47.939,47.939,47.385,47.44,1349886,0
2012-11-13,47.148,47.677,47.036,47.097,1099751,0
2012-11-14,47.179,47.286,46.026,46.111,1314117,0
2012-11-15,46.15,46.471,45.55,45.688,2114181,0
2012-11-16,45.75,46.013,45.288,45.657,2382600,0
2012-11-19,46.099,46.551,46.019,46.36,1457694,0
2012-11-20,46.323,46.616,46.088,46.616,1673292,0
2012-11-21,46.709,46.774,46.217,46.688,1155883,0
2012-11-23,46.943,47.303,46.426,47.138,456228,0
2012-11-26,46.854,47.341,46.703,47.03,1401221,0
2012-11-27,46.787,47.186,46.426,46.749,1826968,0
2012-11-28,46.991,47.209,46.584,47.049,1497638,0
2012-11-29,47.286,47.378,46.887,47.286,1452649,0
2012-11-30,47.313,47.763,47.313,47.649,2025165,0
2012-12-03,47.903,48.18,47.649,47.801,1543128,0
2012-12-04,48.184,48.184,47.581,47.636,1408884,0
2012-12-05,47.663,47.777,47.152,47.341,1559768,0
2012-12-06,47.467,47.86,47.399,47.795,1497355,0
2012-12-07,47.941,48.459,47.878,48.358,1156046,0
2012-12-10,48.403,48.579,48.231,48.433,868019,0
2012-12-11,48.579,48.713,48.403,48.478,1209130,0
2012-12-12,48.533,48.674,48.18,48.515,1743165,0
2012-12-13,48.511,48.647,48.27,48.478,1289617,0
2012-12-14,48.599,48.856,48.396,48.828,1674777,0
2012-12-17,49.035,49.387,48.813,49.387,1785163,0
2012-12-18,49.412,50.077,49.261,50.07,2273328,0
2012-12-19,49.975,50.152,49.617,50.12,1706677,0
2012-12-20,50.126,50.639,49.957,50.639,1295073,0
2012-12-21,50.247,50.577,50.116,50.392,2346527,0
2012-12-24,50.329,50.607,49.951,50.372,530798,0
2012-12-26,50.438,50.438,49.791,50.037,984463,0
2012-12-27,50.109,50.418,49.804,50.253,1133256,0
2012-12-28,49.957,50.272,49.899,50.082,1708523,0
2012-12-31,49.911,50.593,49.779,50.593,1268457,0
2013-01-02,51.307,51.392,50.727,51.125,1438632,0
2013-01-03,51.214,51.586,50.859,51.371,1488964,0
2013-01-04,51.282,51.991,51.15,51.966,1025627,0
2013-01-07,51.883,52.003,51.581,51.769,1245704,0
2013-01-08,51.745,51.883,51.227,51.258,1336520,0
2013-01-09,51.334,51.487,51.18,51.408,1686836,0
2013-01-10,51.563,51.785,51.093,51.208,1823981,0
2013-01-11,51.289,51.36,50.822,51.227,1652012,0
2013-01-14,51.244,52.123,51.163,52.066,1225097,0
2013-01-15,51.878,52.319,51.757,52.27,1096095,0
2013-01-16,52.697,52.697,52.168,52.541,1583257,0
2013-01-17,52.591,52.83,52.325,52.729,1207195,0
2013-01-18,53.188,53.494,52.762,53.467,1949896,0
2013-01-22,53.305,53.564,53.185,53.551,1073816,0
2013-01-23,53.386,53.767,53.321,53.575,1204339,0
2013-01-24,53.78,54.049,53.588,54.025,1493620,0
2013-01-25,54.195,54.474,53.94,54.456,905805,0
2013-01-28,54.025,54.424,53.99,54.278,1187269,0
2013-01-29,54.226,54.623,54.202,54.577,1205193,0
2013-01-30,54.407,54.559,54.156,54.272,2277476,0
2013-01-31,54.266,54.33,53.767,53.825,1568068,0
2013-02-01,54.018,54.596,53.947,54.424,1650488,0
2013-02-04,54.085,54.444,53.703,53.844,2070531,0
2013-02-05,54.031,54.182,53.738,53.889,1110907,0
2013-02-06,53.595,53.971,53.264,53.412,1635121,0
2013-02-07,53.46,53.539,53.003,53.074,1320311,0
2013-02-08,53.227,53.881,53.227,53.857,999870,0
2013-02-11,53.916,54.207,53.794,54.042,1134248,0
2013-02-12,54.08,54.584,54.031,54.531,1334271,0
2013-02-13,54.572,54.768,54.424,54.545,1356706,0
2013-02-14,54.303,54.347,53.921,54.195,1090525,0
2013-02-15,54.393,54.487,53.971,54.098,2881237,0
2013-02-19,54.125,54.647,54.08,54.647,1338697,0
2013-02-20,54.515,54.718,54.035,54.093,1178484,0
2013-02-21,54.105,54.105,53.487,53.533,1337445,0
2013-02-22,53.76,54.393,53.731,54.387,964225,0
2013-02-25,54.602,54.756,52.926,52.932,1391391,0
2013-02-26,53.258,53.569,52.672,52.896,1624065,0
2013-02-27,52.487,53.093,51.997,52.691,2327444,0
2013-02-28,52.817,53.06,51.116,51.116,5799971,0
2013-03-01,50.881,51.18,50.618,51.18,2042330,0
2013-03-04,51.494,52.034,51.302,51.849,1782745,0
2013-03-05,52.213,53.755,52.168,53.602,3622567,0
2013-03-06,53.716,53.806,52.781,53.035,1371937,0
2013-03-07,53.01,53.291,52.8,52.909,1834531,0
2013-03-08,53.558,53.825,53.213,53.685,1954306,0
2013-03-11,53.474,54.085,53.264,54.067,1681854,0
2013-03-12,53.977,54.055,53.244,53.303,1543296,0
2013-03-13,53.271,53.546,52.83,52.998,1413493,0
2013-03-14,53.112,53.315,52.952,53.13,1211752,0
2013-03-15,52.926,53.372,52.55,53.074,3320370,0
2013-03-18,52.817,52.978,52.398,52.696,1717551,0
2013-03-19,52.735,52.863,51.684,52.077,2284306,0
2013-03-20,52.18,52.436,52.022,52.112,1590007,0
2013-03-21,51.806,52.225,51.806,51.927,1930760,0
2013-03-22,52.168,52.296,51.806,51.997,970256,0
2013-03-25,52.123,52.213,51.766,51.952,1193903,0
2013-03-26,52.213,52.493,52.188,52.467,995812,0
2013-03-27,52.157,53.278,51.863,53.182,2129196,0
2013-03-28,53.112,53.341,52.8,53.303,1324206,0
2013-04-01,53.251,53.697,53.195,53.672,966841,0
2013-04-02,53.928,54.105,53.609,53.794,1011430,0
2013-04-03,54.074,54.074,53.661,53.806,1321314,0
2013-04-04,54.45,55.64,54.367,55.586,2120518,0
2013-04-05,55.029,55.437,54.704,55.416,1022379,0
2013-04-08,55.29,56.062,54.82,56.03,1358503,0
2013-04-09,56.03,56.03,55.057,55.315,1252389,0
2013-04-10,55.38,55.84,55.337,55.484,1554825,0
2013-04-11,55.506,56.076,55.506,55.572,1726743,0
2013-04-12,55.5,55.794,55.424,55.708,1821457,0
2013-04-15,55.484,55.766,54.521,54.559,1416990,0
2013-04-16,54.857,55.755,54.531,55.492,1294738,0
2013-04-17,55.234,55.254,54.456,54.972,1835886,0
2013-04-18,54.966,54.991,53.838,54.168,1640151,0
2013-04-19,54.436,55.057,54.272,54.82,1714978,0
2013-04-22,54.928,55.344,54.59,55.176,987937,0
2013-04-23,55.38,55.484,54.871,55.29,875507,0
2013-04-24,55.472,55.853,55.215,55.531,842785,0
2013-04-25,55.416,55.579,54.572,55.151,934047,0
2013-04-26,55.158,55.492,54.692,54.763,1250607,0
2013-04-29,54.948,55.538,54.673,55.404,1000709,0
2013-04-30,55.424,55.901,55.215,55.801,1198236,0
2013-05-01,55.401,56.195,55.292,55.7,1284345,0
2013-05-02,55.7,56.055,55.444,55.606,1044993,0
2013-05-03,55.908,56.024,55.385,55.397,1206961,0
2013-05-06,55.322,56.184,55.322,55.98,1385095,0
2013-05-07,55.444,55.444,53.278,55.33,1722052,0
2013-05-08,55.296,55.935,55.2,55.72,1853208,0
2013-05-09,55.956,56.226,55.217,55.372,1872483,0
2013-05-10,55.408,55.557,54.928,55.442,1754849,0
2013-05-13,55.543,55.761,55.256,55.755,2069042,0
2013-05-14,55.72,56.045,55.499,55.904,1779682,0
2013-05-15,55.788,56.754,55.55,56.651,1949013,0
2013-05-16,56.508,56.883,56.154,56.29,1524171,0
2013-05-17,56.347,56.67,55.884,56.208,1368163,0
2013-05-20,56.208,56.445,56.038,56.341,1251352,0
2013-05-21,56.476,56.554,56.25,56.366,1179335,0
2013-05-22,56.36,57.024,54.741,55.058,1236012,0
2013-05-23,54.568,54.613,53.751,53.931,2010096,0
2013-05-24,53.758,54.278,53.154,54.156,1494509,0
2013-05-28,54.767,54.767,53.546,53.726,1951516,0
2013-05-29,53.42,53.54,52.601,53.14,1693888,0
2013-05-30,53.205,53.514,52.248,52.306,1654592,0
2013-05-31,52.054,52.651,51.38,51.38,1946911,0
2013-06-03,51.38,52.086,50.77,51.94,1610557,0
2013-06-04,51.913,52.106,51.393,51.439,1564457,0
2013-06-05,51.38,51.521,50.628,50.905,1361244,0
2013-06-06,50.879,51.805,50.479,51.805,1395215,0
2013-06-07,51.79,52.665,51.625,52.37,2884624,0
2013-06-10,52.44,52.633,51.875,52.12,1926358,0
2013-06-11,51.714,51.927,51.116,51.315,1967214,0
2013-06-12,51.79,51.863,50.814,51.02,1396262,0
2013-06-13,50.97,53.09,50.97,53.025,1721191,0
2013-06-14,52.878,53.886,52.601,53.242,2005151,0
2013-06-17,53.507,54.188,53.199,53.454,1715110,0
2013-06-18,53.43,54.292,53.168,53.975,1529305,0
2013-06-19,53.969,54.104,51.863,51.999,1664136,0
2013-06-20,51.636,51.636,49.066,49.31,1751679,0
2013-06-21,49.736,50.75,49.324,50.338,3141728,0
2013-06-24,49.743,51.308,48.963,50.217,1926796,0
2013-06-25,50.62,51.251,49.914,50.892,1921157,0
2013-06-26,51.393,52.035,51.38,51.798,1629730,0
2013-06-27,52.169,53.345,52.12,53.297,1420999,0
2013-06-28,53.565,54.065,53.099,53.676,2323239,0
2013-07-01,53.46,53.835,52.851,53.345,1554561,0
2013-07-02,53.199,54.316,53.168,54.31,1471119,0
2013-07-03,53.816,54.381,53.46,54.079,1418352,0
2013-07-05,53.995,54.304,53.326,54.266,1984482,0
2013-07-08,54.273,54.727,54.266,54.432,2410878,0
2013-07-09,54.695,55.256,54.381,54.96,1891156,0
2013-07-10,54.754,55.127,54.341,54.928,1679364,0
2013-07-11,55.72,56.311,55.389,56.239,1743194,0
2013-07-12,56.393,56.393,55.366,55.884,896465,0
2013-07-15,55.964,56.432,55.435,56.406,931442,0
2013-07-16,56.439,56.554,55.993,56.092,917756,0
2013-07-17,56.451,56.549,56.141,56.276,789287,0
2013-07-18,56.483,57.165,56.276,57.01,749163,0
2013-07-19,56.835,57.165,56.693,56.815,2232640,0
2013-07-22,57.087,57.248,56.78,57.139,955645,0
2013-07-23,57.255,57.421,56.862,56.991,997170,0
2013-07-24,57.203,57.235,55.483,55.956,1294697,0
2013-07-25,55.808,56.148,55.408,55.802,1043644,0
2013-07-26,55.598,56.27,55.414,56.25,743517,0
2013-07-29,56.02,56.136,55.578,55.866,900856,0
2013-07-30,56.18,56.341,55.16,55.372,1263233,0
2013-07-31,55.469,55.904,53.681,54.503,2456338,0
2013-08-01,54.856,54.998,54.079,54.085,1670683,0
2013-08-02,54.124,54.464,53.565,53.583,1255152,0
2013-08-05,53.583,54.124,53.353,53.739,1232136,0
2013-08-06,53.739,54.233,53.199,54.016,1991379,0
2013-08-07,53.866,54.503,53.454,54.464,2076991,0
2013-08-08,54.718,55.138,54.556,54.958,1778453,0
2013-08-09,54.925,55.32,54.822,55.042,2193580,0
2013-08-12,55.008,55.008,53.901,54.29,1651727,0
2013-08-13,54.29,54.315,53.479,53.959,1150941,0
2013-08-14,53.824,54.497,53.479,54.464,1289468,0
2013-08-15,53.856,53.888,53.116,53.699,1555021,0
2013-08-16,53.539,53.874,52.694,52.768,3490160,0
2013-08-19,52.494,52.721,51.574,51.586,1360846,0
2013-08-20,51.793,52.83,51.638,52.625,1306002,0
2013-08-21,52.424,53.389,51.944,52.546,1117388,0
2013-08-22,52.571,53.238,52.196,53.149,1017191,0
2013-08-23,53.129,53.79,52.897,53.777,1202491,0
2013-08-26,53.733,54.004,53.519,53.784,808750,0
2013-08-27,53.202,53.888,52.85,53.726,1035571,0
2013-08-28,53.824,53.947,53.232,53.466,1129927,0
2013-08-29,53.349,53.349,52.507,53.025,845735,0
2013-08-30,53.621,53.804,52.96,53.129,1098236,0
2013-09-03,53.202,53.227,51.912,52.483,1593418,0
2013-09-04,52.378,53.232,51.983,52.844,1193371,0
2013-09-05,53.136,53.187,52.248,52.345,946009,0
2013-09-06,52.987,53.94,52.98,53.402,1285893,0
2013-09-09,53.452,54.809,53.349,54.809,1257583,0
2013-09-10,55.23,55.262,54.128,54.633,954024,0
2013-09-11,54.491,55.355,54.491,55.203,984473,0
2013-09-12,55.262,55.367,54.549,54.659,791912,0
2013-09-13,54.608,55.021,54.408,54.809,757036,0
2013-09-16,55.595,56.073,55.126,55.334,790727,0
2013-09-17,55.217,55.656,54.899,55.133,903559,0
2013-09-18,54.972,57.296,54.477,57.123,1983070,0
2013-09-19,57.083,57.842,57.039,57.473,1977073,0
2013-09-20,57.473,57.564,55.91,55.956,2530577,0
2013-09-23,55.613,56.443,55.547,55.765,1120009,0
2013-09-24,55.748,55.834,54.842,54.899,1274063,0
2013-09-25,54.86,55.519,54.503,54.712,1120143,0
2013-09-26,54.892,55.256,54.665,55.23,1088187,0
2013-09-27,54.946,55.152,54.271,54.718,1118944,0
2013-09-30,55.058,55.796,54.77,54.933,1484860,0
2013-10-01,54.601,55.602,54.452,54.918,1316529,0
2013-10-02,54.809,55.306,54.223,54.621,1542195,0
2013-10-03,54.621,54.743,53.63,53.901,1873979,0
2013-10-04,53.901,54.842,53.798,54.787,1402447,0
2013-10-07,54.155,54.822,53.984,54.704,966074,0
2013-10-08,54.593,54.918,54.172,54.264,1260340,0
2013-10-09,54.251,54.892,54.128,54.259,776260,0
2013-10-10,54.665,56.204,54.542,56.183,1523402,0
2013-10-11,55.765,56.357,55.567,56.344,1093623,0
2013-10-14,56.066,56.474,55.754,56.423,974171,0
2013-10-15,56.032,56.65,55.91,56.013,914893,0
2013-10-16,56.338,57.524,55.949,57.35,1228819,0
2013-10-17,57.141,58.081,56.883,57.979,1074634,0
2013-10-18,58.166,58.166,57.259,57.752,1144612,0
2013-10-21,57.752,57.752,56.883,57.524,1110624,0
2013-10-22,57.589,58.431,57.589,58.146,973868,0
2013-10-23,57.94,58.243,57.705,57.947,1187050,0
2013-10-24,57.947,58.335,57.7,58.284,890882,0
2013-10-25,58.574,59.118,58.341,59.061,881088,0
2013-10-28,59.049,59.08,58.109,58.633,963229,0
2013-10-29,58.633,58.633,57.889,58.476,806261,0
2013-10-30,58.366,58.536,57.434,57.817,1209578,0
2013-10-31,58.344,58.673,57.744,58.201,1311288,0
2013-11-01,58.121,58.497,57.673,58.322,1294956,0
2013-11-04,58.341,58.743,57.971,58.633,1869862,0
2013-11-05,58.381,59.366,58.243,58.685,1747793,0
2013-11-06,58.859,59.577,58.588,58.756,980725,0
2013-11-07,58.822,59.143,57.756,57.894,1223618,0
2013-11-08,57.333,57.816,56.333,57.561,966776,0
2013-11-11,57.651,58.037,57.345,57.716,602664,0
2013-11-12,57.489,57.599,56.679,57.429,959599,0
2013-11-13,57.305,58.006,56.875,57.947,1181749,0
2013-11-14,58.246,59.07,58.11,58.449,821815,0
2013-11-15,58.338,58.939,58.306,58.834,1041113,0
2013-11-18,58.716,59.285,58.449,58.666,1295868,0
2013-11-19,58.867,59.039,58.096,58.287,1030029,0
2013-11-20,58.28,58.873,57.442,57.803,1016599,0
2013-11-21,57.685,58.783,57.685,58.659,1085318,0
2013-11-22,58.611,58.795,58.287,58.776,936357,0
2013-11-25,58.716,58.914,58.117,58.181,947722,0
2013-11-26,58.227,58.587,57.697,57.724,1350257,0
2013-11-27,57.894,58.349,57.788,58.266,773204,0
2013-11-29,58.349,59.26,57.352,57.462,558620,0
2013-12-02,57.345,58.006,56.763,57.456,894753,0
2013-12-03,57.58,58.481,57.469,58.149,1559101,0
2013-12-04,57.822,58.75,57.62,58.605,1408083,0
2013-12-05,58.259,58.75,57.685,58.58,1340941,0
2013-12-06,58.893,59.311,58.397,59.304,1156740,0
2013-12-09,59.468,59.541,58.815,59.136,1507160,0
2013-12-10,59.039,59.456,58.867,59.149,1464067,0
2013-12-11,59.143,59.143,57.255,57.417,1171991,0
2013-12-12,57.442,57.704,56.743,57.044,2388740,0
2013-12-13,57.13,57.86,56.834,57.553,1146291,0
2013-12-16,57.613,57.651,57.05,57.358,1148206,0
2013-12-17,57.233,57.761,56.992,57.52,1140904,0
2013-12-18,57.677,58.887,56.952,58.75,2029864,0
2013-12-19,58.481,58.617,57.716,57.901,1620844,0
2013-12-20,57.822,58.174,57.657,58.057,1651826,0
2013-12-23,58.201,58.716,58.012,58.232,1715785,0
2013-12-24,58.449,58.696,58.051,58.22,476245,0
2013-12-26,58.338,58.58,58.063,58.299,794560,0
2013-12-27,58.527,58.834,57.816,58.75,1011145,0
2013-12-30,58.666,59.01,58.456,58.652,665940,0
2013-12-31,58.652,58.736,57.868,58.023,1589513,0
2014-01-02,58.266,58.349,57.39,57.926,1199612,0
2014-01-03,57.926,58.827,57.691,58.535,984263,0
2014-01-06,58.645,58.736,58.057,58.318,1083463,0
2014-01-07,58.318,59.254,58.259,59.143,1129531,0
2014-01-08,58.887,59.175,58.338,58.743,963051,0
2014-01-09,58.795,59.143,57.92,59.108,1041089,0
2014-01-10,59.338,60.109,59.24,59.926,1474522,0
2014-01-13,59.613,60.206,59.214,59.429,1072120,0
2014-01-14,59.494,59.993,59.37,59.807,940534,0
2014-01-15,59.752,60.385,59.752,60.129,967420,0
2014-01-16,60.115,60.606,60.034,60.496,743436,0
2014-01-17,60.697,60.709,59.769,59.98,1211756,0
2014-01-21,60.247,60.579,59.912,60.306,1494263,0
2014-01-22,60.566,61.331,60.496,60.971,957159,0
2014-01-23,60.471,60.713,60.196,60.418,961567,0
2014-01-24,60.004,60.253,59.127,59.437,1400510,0
2014-01-27,59.094,59.986,58.844,59.469,1755653,0
2014-01-28,59.537,60.379,59.537,60.168,1057962,0
2014-01-29,59.53,60.319,59.213,59.698,1846955,0
2014-01-30,60.22,60.683,60.076,60.188,2445905,0
2014-01-31,59.838,60.86,59.556,60.484,1773819,0
2014-02-03,60.542,60.701,59.179,59.411,1648455,0
2014-02-04,59.601,60.649,59.404,60.43,1375298,0
2014-02-05,60.181,60.484,59.674,60.034,1394502,0
2014-02-06,60.083,61.248,59.964,61.188,1638133,0
2014-02-07,61.393,61.773,60.338,60.846,1468173,0
2014-02-10,60.839,62.079,60.683,61.907,1185684,0
2014-02-11,61.773,62.816,61.598,62.499,1063814,0
2014-02-12,62.567,62.894,62.19,62.729,990183,0
2014-02-13,62.381,63.356,62.262,62.856,1270986,0
2014-02-14,62.789,63.415,62.717,63.033,912835,0
2014-02-18,63.152,63.268,62.58,63.263,937600,0
2014-02-19,62.948,63.678,62.874,63.007,934947,0
2014-02-20,63.053,63.219,62.336,62.593,1013358,0
2014-02-21,62.401,62.835,61.967,62.427,1919556,0
2014-02-24,62.552,63.124,62.309,62.336,1857723,0
2014-02-25,63.823,63.877,61.704,62.354,2155583,0
2014-02-26,61.947,62.586,61.773,62.329,1594253,0
2014-02-27,62.401,62.843,62.025,62.434,1354344,0
2014-02-28,62.454,63.521,62.322,63.422,2295643,0
2014-03-03,63.053,64.428,62.914,63.547,1300134,0
2014-03-04,64.146,64.767,63.968,64.697,1687370,0
2014-03-05,65.036,65.437,64.719,65.339,2283660,0
2014-03-06,65.568,65.714,65.029,65.357,1712221,0
2014-03-07,65.292,65.445,64.871,65.306,2088168,0
2014-03-10,65.346,65.449,64.838,65.167,1426160,0
2014-03-11,65.24,65.879,65.108,65.398,2086569,0
2014-03-12,65.187,65.391,64.548,64.798,2009268,0
2014-03-13,65.121,65.121,64.378,64.398,1306921,0
2014-03-14,64.392,64.929,64.218,64.252,980931,0
2014-03-17,64.464,64.798,64.086,64.252,1346721,0
2014-03-18,64.284,64.996,64.127,64.989,1688634,0
2014-03-19,65.036,65.463,63.356,63.627,2087390,0
2014-03-20,63.614,64.686,63.158,64.68,1765745,0
2014-03-21,65.2,65.28,64.593,64.785,1949926,0
2014-03-24,64.969,65.009,63.823,64.315,1511205,0
2014-03-25,64.593,64.719,64.179,64.508,1212102,0
2014-03-26,64.606,64.719,63.685,63.685,1346081,0
2014-03-27,63.634,64.225,63.461,63.804,1464338,0
2014-03-28,64.1,64.76,63.948,64.614,1633211,0
2014-03-31,64.898,65.068,64.185,64.917,1349873,0
2014-04-01,64.956,65.547,64.614,65.496,1183889,0
2014-04-02,65.35,65.589,65.127,65.357,1359745,0
2014-04-03,65.53,65.582,64.963,65.332,942519,0
2014-04-04,65.668,65.858,65.043,65.312,1255285,0
2014-04-07,65.37,65.858,65.306,65.424,1204038,0
2014-04-08,65.445,66.067,64.898,66.032,1496732,0
2014-04-09,66.026,66.146,65.043,65.398,1486169,0
2014-04-10,65.543,65.964,64.392,64.746,1804602,0
2014-04-11,64.541,65.049,64.364,64.648,1178602,0
2014-04-14,65.187,65.187,63.842,64.364,1812726,0
2014-04-15,64.606,65.35,64.415,65.332,1269034,0
2014-04-16,65.562,66.132,65.155,66.039,1356244,0
2014-04-17,66.039,66.244,65.747,66.207,1540767,0
2014-04-21,66.139,66.405,65.82,66.213,1487013,0
2014-04-22,66.067,66.759,65.76,66.665,1100204,0
2014-04-23,66.517,66.61,66.126,66.531,1312930,0
2014-04-24,66.645,66.724,66.272,66.539,1130353,0
2014-04-25,66.524,66.546,65.536,66.364,708575,0
2014-04-28,66.702,67.264,66.433,67.129,1179049,0
2014-04-29,67.452,67.518,66.872,67.162,1261852,0
2014-04-30,67.029,67.602,66.777,67.58,901223,0
2014-05-01,67.608,68.002,67.083,67.951,826265,0
2014-05-02,67.76,68.536,67.487,68.05,1098718,0
2014-05-05,68.022,68.279,67.644,68.191,967645,0
2014-05-06,67.271,68.486,67.271,68.164,1240101,0
2014-05-07,68.406,69.436,68.333,69.288,1391219,0
2014-05-08,69.414,69.988,69.26,69.671,1399461,0
2014-05-09,69.925,70.088,69.495,69.967,1510659,0
2014-05-12,70.074,70.315,69.96,70.275,846125,0
2014-05-13,70.303,70.732,69.557,69.797,1258267,0
2014-05-14,69.824,70.315,69.488,70.127,1047458,0
2014-05-15,69.912,70.154,69.381,69.988,913057,0
2014-05-16,69.886,70.215,69.468,70.195,1206252,0
2014-05-19,70.026,70.026,69.388,69.905,935108,0
2014-05-20,69.905,70.159,69.361,69.738,618674,0
2014-05-21,69.891,70.242,69.288,69.55,688458,0
2014-05-22,69.657,69.88,69.161,69.206,1000757,0
2014-05-23,69.45,70.012,69.414,69.859,769786,0
2014-05-27,69.973,70.666,69.845,70.666,903450,0
2014-05-28,70.517,70.685,69.644,70.417,1188503,0
2014-05-29,70.37,70.643,70.052,70.605,552385,0
2014-05-30,70.551,71.223,70.551,71.023,1485496,0
2014-06-02,71.156,71.586,71.023,71.31,998000,0
2014-06-03,71.163,71.296,70.8,70.853,1095734,0
2014-06-04,70.643,71.048,70.496,70.915,886226,0
2014-06-05,71.016,72.139,70.787,72.091,1239307,0
2014-06-06,72.298,72.298,71.485,71.594,1163319,0
2014-06-09,71.493,71.856,70.557,70.605,1525332,0
2014-06-10,70.571,70.873,69.852,70.046,1486968,0
2014-06-11,70.012,70.295,69.657,69.88,880589,0
2014-06-12,69.764,69.938,69.179,69.334,1118144,0
2014-06-13,69.481,69.543,68.996,69.308,1339901,0
2014-06-16,69.321,69.724,69.047,69.139,1172416,0
2014-06-17,69.04,69.501,68.823,69.388,1425958,0
2014-06-18,69.367,69.811,68.996,69.657,1967446,0
2014-06-19,69.745,70.537,69.536,70.537,1563541,0
2014-06-20,70.351,70.745,69.912,70.7,1537979,0
2014-06-23,70.658,70.928,70.402,70.53,950622,0
2014-06-24,70.443,70.745,70.222,70.436,725881,0
2014-06-25,70.41,70.586,70.242,70.523,987740,0
2014-06-26,70.523,70.599,69.953,70.215,974400,0
2014-06-27,70.261,71.284,70.242,71.196,1750125,0
2014-06-30,71.062,71.23,70.127,70.794,1330907,0
2014-07-01,70.658,72.373,70.102,70.78,1194585,0
2014-07-02,70.693,70.879,70.188,70.834,786729,0
2014-07-03,70.605,70.618,69.771,70.268,901503,0
2014-07-07,70.295,70.745,70.026,70.242,912856,0
2014-07-08,70.315,70.544,70.012,70.457,1060600,0
2014-07-09,70.579,70.685,69.988,70.551,684331,0
2014-07-10,70.215,70.705,69.995,70.343,859810,0
2014-07-11,70.423,70.867,70.235,70.679,880391,0
2014-07-14,70.887,71.087,70.537,70.953,799876,0
2014-07-15,70.834,71.131,70.579,70.966,664668,0
2014-07-16,71.087,71.424,70.745,71.31,830872,0
2014-07-17,70.935,71.156,70.268,70.28,1183710,0
2014-07-18,70.49,71.284,70.195,71.284,1073927,0
2014-07-21,71.189,71.216,70.752,70.941,534577,0
2014-07-22,71.379,71.769,71.196,71.601,727076,0
2014-07-23,71.52,71.835,71.351,71.78,569139,0
2014-07-24,71.807,72.098,71.459,72.03,1501237,0
2014-07-25,71.666,71.842,71.029,71.189,959769,0
2014-07-28,71.023,71.472,71.023,71.176,1180537,0
2014-07-29,71.156,71.323,70.705,70.859,1255653,0
2014-07-30,70.988,71.445,70.679,71.055,1350427,0
2014-07-31,70.557,71.008,70.261,70.315,1347453,0
2014-08-01,70.309,70.807,69.697,69.731,1413283,0
2014-08-04,69.764,70.436,69.381,70.182,1298252,0
2014-08-05,69.596,70.336,69.294,69.731,1377608,0
2014-08-06,69.664,70.046,69.436,69.495,1101754,0
2014-08-07,69.664,70.268,69.327,69.508,838760,0
2014-08-08,69.738,69.973,69.193,69.953,924934,0
2014-08-11,70.147,70.78,69.973,70.268,944740,0
2014-08-12,70.336,70.611,70.107,70.329,1024536,0
2014-08-13,70.579,71.392,70.376,71.202,1114829,0
2014-08-14,71.406,71.513,70.745,70.873,978265,0
2014-08-15,71.062,71.296,70.242,70.496,2994335,0
2014-08-18,70.908,71.029,70.523,71.008,1755646,0
2014-08-19,71.123,71.338,70.7,71.087,1252145,0
2014-08-20,70.879,71.654,70.478,71.445,922603,0
2014-08-21,71.48,71.721,71.169,71.216,1062169,0
2014-08-22,71.131,71.284,70.329,70.49,935479,0
2014-08-25,70.867,70.867,69.973,70.188,877168,0
2014-08-26,70.309,70.618,70.032,70.134,815114,0
2014-08-27,70.209,70.484,70.114,70.37,812266,0
2014-08-28,70.222,70.599,70.081,70.41,764614,0
2014-08-29,70.631,70.732,70.322,70.713,1019024,0
2014-09-02,70.8,71.223,70.611,71.209,1563753,0
2014-09-03,71.216,71.742,71.095,71.532,1343994,0
2014-09-04,71.452,71.997,71.116,71.379,1462522,0
2014-09-05,71.271,72.084,71.075,71.99,1033669,0
2014-09-08,71.99,72.198,71.756,71.984,786186,0
2014-09-09,71.835,71.99,71.202,71.379,793537,0
2014-09-10,71.196,71.245,70.28,70.389,964879,0
2014-09-11,70.329,70.693,70.012,70.544,878467,0
2014-09-12,70.275,70.275,68.105,68.614,1653348,0
2014-09-15,68.528,69.026,68.091,68.372,999910,0
2014-09-16,68.386,69.226,68.225,69.004,942136,0
2014-09-17,69.193,69.818,68.805,69.126,1159500,0
2014-09-18,69.374,69.588,68.542,68.575,1691597,0
2014-09-19,68.876,69.098,67.837,68.236,2284657,0
2014-09-22,68.213,68.312,67.551,67.573,1181435,0
2014-09-23,67.566,67.85,66.927,67,1298947,0
2014-09-24,66.872,67.921,66.624,66.811,1370997,0
2014-09-25,66.797,67.229,66.463,66.638,1303061,0
2014-09-26,66.624,67.41,66.297,67.296,810122,0
2014-09-29,67.108,67.162,66.539,67.088,933666,0
2014-09-30,67.189,67.423,66.596,66.765,1069257,0
2014-10-01,66.645,67.222,66.29,66.638,1229456,0
2014-10-02,66.638,66.961,66.07,66.517,1039500,0
2014-10-03,66.731,66.89,66.337,66.671,934623,0
2014-10-06,66.804,67.129,66.397,66.558,884826,0
2014-10-07,66.39,66.531,65.674,65.697,1500272,0
2014-10-08,65.689,67.271,65.635,67.055,1974349,0
2014-10-09,67.101,68.299,66.851,67.894,2503056,0
2014-10-10,68.064,69.488,67.627,68.467,3717168,0
2014-10-13,68.454,69.174,68.123,68.158,974056,0
2014-10-14,68.365,70.006,68.158,69.516,1113684,0
2014-10-15,69.3,69.831,68.4,69.012,2456726,0
2014-10-16,68.244,69.575,68.198,69.308,1202386,0
2014-10-17,69.697,70.088,69.078,69.912,1517397,0
2014-10-20,69.703,70.8,69.582,70.787,1000078,0
2014-10-21,71.055,71.493,70.478,71.465,971571,0
2014-10-22,71.493,71.793,71.163,71.424,1270988,0
2014-10-23,71.793,72.125,71.016,71.842,1599117,0
2014-10-24,71.941,72.169,71.131,71.749,857160,0
2014-10-27,71.775,72.245,71.452,72.191,988033,0
2014-10-28,72.413,72.413,71.579,71.934,1106840,0
2014-10-29,71.799,72.104,70.894,71.296,1637069,0
2014-10-30,71.109,71.914,62.175,71.871,1679673,0
2014-10-31,72.447,73.225,71.871,73.126,2067393,0
2014-11-03,73.032,74.146,72.924,74.02,1766774,0
2014-11-04,73.684,74.451,73.301,74.243,1709960,0
2014-11-05,74.332,74.833,73.832,74.674,1830975,0
2014-11-06,74.69,74.69,73.865,74.044,2219602,0
2014-11-07,74.073,74.131,73.246,73.301,1392430,0
2014-11-10,73.153,73.645,73.132,73.415,1268337,0
2014-11-11,73.662,73.764,72.891,73.019,805876,0
2014-11-12,72.949,73.024,72.078,72.285,919948,0
2014-11-13,72.528,73.005,72.233,72.708,860419,0
2014-11-14,72.757,73.274,72.091,72.326,912119,0
2014-11-17,72.352,72.924,72.15,72.642,1231959,0
2014-11-18,72.601,73.548,72.399,73.415,1115742,0
2014-11-19,73.187,73.872,72.878,73.267,1432607,0
2014-11-20,73.207,73.476,72.905,73.334,1562144,0
2014-11-21,73.769,74.405,73.253,74.354,1864555,0
2014-11-24,74.621,74.892,74.214,74.547,1460613,0
2014-11-25,74.666,74.788,74.332,74.451,1728971,0
2014-11-26,74.539,74.915,74.324,74.658,975639,0
2014-11-28,75.14,75.626,74.539,75.005,758334,0
2014-12-01,74.87,75.801,74.563,75.369,1487343,0
2014-12-02,75.338,75.847,74.885,75.832,1197109,0
2014-12-03,75.694,75.772,74.923,75.406,1230586,0
2014-12-04,75.33,76.052,75.088,75.871,1062359,0
2014-12-05,75.587,75.969,75.096,75.871,1057528,0
2014-12-08,76.045,76.682,75.855,76.099,906343,0
2014-12-09,75.392,77.253,75.392,76.799,1426893,0
2014-12-10,76.745,76.999,76.253,76.559,1031340,0
2014-12-11,76.853,77.206,76.367,76.482,1015280,0
2014-12-12,76.513,76.991,76.052,76.129,1175164,0
2014-12-15,76.292,76.529,74.946,75.444,1242844,0
2014-12-16,75.406,76.008,74.9,75.163,1516740,0
2014-12-17,75.542,77.099,75.044,76.977,1298105,0
2014-12-18,77.331,78.4,77.015,78.377,1261284,0
2014-12-19,78.866,78.904,77.712,77.954,2295805,0
2014-12-22,78.242,79.354,78.047,79.29,1099368,0
2014-12-23,79.606,79.818,78.968,79.629,997274,0
2014-12-24,79.85,80.031,79.022,79.022,691886,0
2014-12-26,79.07,79.834,78.874,79.527,810767,0
2014-12-29,79.48,80.18,79.362,80.062,1048120,0
2014-12-30,80.023,80.661,79.645,80.18,920744,0
2014-12-31,80.212,80.826,78.992,79.133,1432416,0
2015-01-02,79.574,80.33,79.125,80.259,871900,0
2015-01-05,79.834,80.747,79.747,80.456,1085129,0
2015-01-06,80.582,81.456,80.471,81.117,1756544,0
2015-01-07,81.669,82.92,80.905,82.818,1381130,0
2015-01-08,83.008,83.472,82.385,83.11,955330,0
2015-01-09,83.11,83.684,82.606,83.102,975446,0
2015-01-12,83.236,83.826,83.18,83.638,917213,0
2015-01-13,83.976,84.409,83,83.456,1047567,0
2015-01-14,83.149,83.984,82.7,83.818,1370347,0
2015-01-15,84.134,85.118,83.74,84.716,2183738,0
2015-01-16,85.709,85.913,83.724,84.811,1927669,0
2015-01-20,84.842,85.739,83.716,84.134,1486131,0
2015-01-21,83.44,84.039,82.582,83.44,1181469,0
2015-01-22,83.512,85.213,83.512,85.118,1109637,0
2015-01-23,85.118,85.307,84.598,84.834,781654,0
2015-01-26,84.74,85.181,84.338,85.173,877965,0
2015-01-27,84.724,85.291,84.472,84.811,849522,0
2015-01-28,84.976,85.362,83.921,83.928,1112499,0
2015-01-29,83.787,84.228,83.37,84,965585,0
2015-01-30,83.59,84.157,82.377,82.432,1714318,0
2015-02-02,82.48,83.038,81.259,82.889,1333286,0
2015-02-03,82.684,83.622,82.165,83.606,1001332,0
2015-02-04,83.566,83.668,82.748,83.29,833331,0
2015-02-05,83.566,85.149,83.236,85.063,1166433,0
2015-02-06,84.685,84.716,83.52,84.078,2328360,0
2015-02-09,83.921,84.59,83.81,83.858,1077493,0
2015-02-10,83.96,84.724,83.598,84.354,1558141,0
2015-02-11,84.779,84.96,83.472,84.11,730387,0
2015-02-12,84.196,85.055,83.716,84.866,701821,0
2015-02-13,84.771,84.976,83.89,84.322,745760,0
2015-02-17,84.244,85.031,83.913,84.26,1019075,0
2015-02-18,84.291,85.205,83.646,85.055,876463,0
2015-02-19,84.724,84.748,82.63,83.046,1237642,0
2015-02-20,82.794,84.126,82.614,83.96,1351786,0
2015-02-23,84.291,84.574,83.55,84.472,727177,0
2015-02-24,84.102,84.574,82.409,82.889,1115053,0
2015-02-25,82.858,83.614,82.275,82.44,1214057,0
2015-02-26,82.275,82.393,81.487,81.645,865833,0
2015-02-27,81.795,82.527,81.291,82.149,1122051,0
2015-03-02,82.354,83.464,82.125,82.842,756522,0
2015-03-03,82.637,83.126,81.865,82.598,770318,0
2015-03-04,82.448,82.574,80.959,81.125,1071883,0
2015-03-05,81.629,82.267,81.315,81.487,1377331,0
2015-03-06,80.22,80.22,78.024,78.133,1737842,0
2015-03-09,78.668,79.188,78.297,78.598,1166731,0
2015-03-10,78.518,78.874,77.954,77.97,1298290,0
2015-03-11,77.781,78.503,77.712,78.063,1247650,0
2015-03-12,78.44,79.503,78.392,79.298,1216704,0
2015-03-13,79.314,79.385,78.48,78.944,1083005,0
2015-03-16,79.188,80.007,78.874,79.621,1115155,0
2015-03-17,79.416,80.031,79.156,79.787,1010661,0
2015-03-18,79.676,81.731,79.267,81.275,896250,0
2015-03-19,80.975,81.857,80.661,81.401,1020842,0
2015-03-20,81.613,84.827,81.149,84.685,2254560,0
2015-03-23,84.614,85.102,84.047,84.567,1537692,0
2015-03-24,84.275,84.488,83.81,83.936,1126007,0
2015-03-25,84.078,84.393,82.291,82.37,1078046,0
2015-03-26,82.117,82.661,81.582,82.306,1077643,0
2015-03-27,82.22,82.874,82.031,82.81,1200626,0
2015-03-30,83.172,84.07,82.488,83.866,964173,0
2015-03-31,83.653,84.07,83.236,83.598,2269015,0
2015-04-01,83.566,83.566,82.023,82.33,1386710,0
2015-04-02,82.425,83.566,82.031,83.008,629919,0
2015-04-06,83.11,84.44,83.054,84.062,825247,0
2015-04-07,83.992,83.992,82.196,82.196,958386,0
2015-04-08,82.188,82.653,81.771,81.913,817074,0
2015-04-09,81.834,81.857,79.621,79.976,1627737,0
2015-04-10,80.448,81.133,79.913,80.18,1022985,0
2015-04-13,80.243,80.353,79.983,80.039,935236,0
2015-04-14,80.054,81.315,80.023,80.849,939789,0
2015-04-15,80.787,81.157,80.188,80.235,776597,0
2015-04-16,79.96,80.897,79.653,80.353,521278,0
2015-04-17,80.094,80.739,79.346,79.865,656042,0
2015-04-20,79.96,80.417,79.503,79.716,492166,0
2015-04-21,79.897,80.511,79.692,79.873,639730,0
2015-04-22,79.857,80.471,79.488,79.96,488052,0
2015-04-23,79.913,80.149,79.432,79.826,606477,0
2015-04-24,79.889,80.779,79.732,80.212,602204,0
2015-04-27,80.433,80.857,80.062,80.345,481216,0
2015-04-28,80.054,80.471,79.456,80.204,609794,0
2015-04-29,79.566,79.747,78.51,78.629,831409,0
2015-04-30,78.258,78.369,76.784,77.246,1033435,0
2015-05-01,77.781,78.598,77.548,78.001,1110733,0
2015-05-04,78.196,78.754,77.891,78.071,769917,0
2015-05-05,74.946,76.753,73.526,75.186,1595567,0
2015-05-06,75.178,75.354,74.211,74.749,798915,0
2015-05-07,75.02,76.306,74.749,75.749,974405,0
2015-05-08,76.745,78.024,76.745,77.277,815998,0
2015-05-11,76.977,77.338,75.505,75.765,663423,0
2015-05-12,75.263,76.284,74.84,75.824,668204,0
2015-05-13,76.107,76.777,74.878,75.081,840917,0
2015-05-14,75.489,76.613,75.384,76.529,669147,0
2015-05-15,76.799,77.58,76.482,77.147,935967,0
2015-05-18,76.915,77.163,76.167,76.482,826432,0
2015-05-19,76.284,76.899,75.985,76.667,950609,0
2015-05-20,76.667,77.618,76.505,77.046,904277,0
2015-05-21,77.084,77.338,76.582,76.799,942078,0
2015-05-22,76.567,77.509,76.292,76.807,539204,0
2015-05-26,76.498,76.799,75.786,75.953,747115,0
2015-05-27,76.26,76.706,76.008,76.552,704692,0
2015-05-28,76.899,76.93,75.794,76.152,618914,0
2015-05-29,76.152,76.505,74.796,75.028,2348402,0
2015-06-01,75.11,76.229,74.892,75.902,913716,0
2015-06-02,75.444,75.678,74.735,75.278,949064,0
2015-06-03,75.171,75.542,74.246,74.637,1010113,0
2015-06-04,74.637,75.051,74.075,74.735,1009846,0
2015-06-05,74.173,74.487,73.406,73.752,1412850,0
2015-06-08,73.586,73.933,73.317,73.45,767801,0
2015-06-09,73.382,73.66,72.954,73.083,669453,0
2015-06-10,73.218,74.72,72.85,73.796,1035513,0
2015-06-11,74.067,74.285,73.764,73.878,801160,0
2015-06-12,73.744,74.005,73.309,73.631,749695,0
2015-06-15,73.457,73.87,73.189,73.406,1374241,0
2015-06-16,73.45,74.134,73.27,73.955,688183,0
2015-06-17,73.947,74.772,73.33,74.587,736114,0
2015-06-18,74.727,76.299,74.48,76.075,1331902,0
2015-06-19,75.633,75.961,74.939,75.186,1662614,0
2015-06-22,75.33,75.765,74.622,74.743,1572079,0
2015-06-23,74.637,75.794,74.067,74.179,1155233,0
2015-06-24,74.307,74.442,73.029,73.029,1584996,0
2015-06-25,73.015,73.127,72.15,72.15,1543722,0
2015-06-26,72.241,72.895,71.843,72.625,1617348,0
2015-06-29,72.551,72.888,71.22,71.273,1188514,0
2015-06-30,72.398,72.398,71.018,71.301,1251401,0
2015-07-01,70.559,72.422,70.168,72.422,1214874,0
2015-07-02,72.783,73.437,72.06,72.308,921308,0
2015-07-06,71.956,72.933,71.956,72.481,965378,0
2015-07-07,72.946,73.849,72.805,73.593,1251621,0
2015-07-08,73.196,73.893,72.94,73.053,550389,0
2015-07-09,73.368,73.909,72.587,72.76,704030,0
2015-07-10,73.211,73.692,72.776,72.954,949666,0
2015-07-13,72.91,73.87,72.316,72.737,1056843,0
2015-07-14,72.865,73.166,72.332,72.888,641323,0
2015-07-15,72.753,73.218,72.505,73.045,628547,0
2015-07-16,73.337,74.33,73.203,73.78,684589,0
2015-07-17,73.706,73.82,72.94,73.091,1546921,0
2015-07-20,73.023,73.075,72.489,72.699,1105838,0
2015-07-21,72.76,73.203,72.437,72.459,1231650,0
2015-07-22,72.527,73.083,72.391,72.811,1446000,0
2015-07-23,72.684,72.699,71.461,72.024,951929,0
2015-07-24,71.897,72.429,71.669,72.129,792431,0
2015-07-27,72.038,72.834,71.98,72.339,1049254,0
2015-07-28,72.279,72.602,71.897,72.308,663423,0
2015-07-29,72.271,73.091,71.655,72.895,922889,0
2015-07-30,72.858,72.97,72.204,72.429,605374,0
2015-07-31,73.344,73.699,72.978,73.27,1443604,0
2015-08-03,73.294,73.706,72.858,73.519,684143,0
2015-08-04,73.309,73.572,71.904,72.625,1041663,0
2015-08-05,72.91,72.933,71.662,71.835,1069088,0
2015-08-06,71.835,71.956,70.491,71.483,1149580,0
2015-08-07,71.152,72.181,70.386,71.453,961116,0
2015-08-10,71.917,72.234,71.542,71.98,1009977,0
2015-08-11,71.897,72.902,71.521,72.519,979146,0
2015-08-12,72.15,72.797,71.925,72.783,761940,0
2015-08-13,72.543,73.294,71.932,72.895,979489,0
2015-08-14,72.745,72.888,72.173,72.805,817060,0
2015-08-17,72.783,73.503,72.173,72.811,865524,0
2015-08-18,72.678,73.068,72.332,72.617,798023,0
2015-08-19,72.249,72.467,71.394,71.677,782447,0
2015-08-20,71.332,71.521,70.768,70.927,1082670,0
2015-08-21,70.498,70.851,69.192,69.222,1528679,0
2015-08-24,69.163,69.499,65.451,65.669,2013416,0
2015-08-25,67.111,67.111,63.641,63.695,1586860,0
2015-08-26,64.784,66.316,64.174,66.188,1757277,0
2015-08-27,66.542,68.532,66.451,67.811,1305673,0
2015-08-28,67.516,68.209,66.654,67.24,1237908,0
2015-08-31,67.051,67.69,65.444,65.488,1575676,0
2015-09-01,64.393,65.444,63.98,64.58,1441209,0
2015-09-02,65.166,65.789,64.85,65.52,972834,0
2015-09-03,65.692,66.239,65.37,65.556,1073084,0
2015-09-04,64.955,65.024,63.543,63.783,1326443,0
2015-09-08,64.874,65.218,64.189,65.053,1277583,0
2015-09-09,65.76,65.797,64.452,64.626,1124875,0
2015-09-10,64.37,65.962,64.37,65.249,1026323,0
2015-09-11,65.047,66.766,64.791,66.752,1133527,0
2015-09-14,66.916,66.916,66.181,66.472,948468,0
2015-09-15,66.479,67.593,66.098,67.449,1087464,0
2015-09-16,67.299,68.516,67.043,68.343,855936,0
2015-09-17,68.26,70.311,68.066,69.116,1112662,0
2015-09-18,68.411,69.778,68.004,68.923,1996922,0
2015-09-21,69.139,69.861,68.839,69.35,874444,0
2015-09-22,68.854,69.199,68.171,68.373,1162553,0
2015-09-23,68.418,68.981,68.004,68.636,755633,0
2015-09-24,68.329,68.748,67.615,68.043,1064273,0
2015-09-25,68.644,68.93,67.787,68.433,679132,0
2015-09-28,67.9,68.156,67.029,67.344,966289,0
2015-09-29,67.368,68.209,67.262,68.074,816531,0
2015-09-30,68.598,68.771,67.481,67.915,1344818,0
2015-10-01,68.236,68.321,67.089,68.028,943142,0
2015-10-02,67.826,68.883,67.276,68.876,877640,0
2015-10-05,69.214,69.83,68.899,69.778,876305,0
2015-10-06,69.62,70.071,69.222,69.763,682459,0
2015-10-07,69.861,70.882,69.823,70.83,1268927,0
2015-10-08,70.626,72.068,70.438,72.017,1045392,0
2015-10-09,71.972,72.107,71.115,71.528,741174,0
2015-10-12,71.579,72.324,71.437,72.287,888576,0
2015-10-13,72.181,72.481,71.348,71.875,1046726,0
2015-10-14,72.06,72.265,71.348,71.669,712681,0
2015-10-15,72.06,73.374,71.82,73.33,1462644,0
2015-10-16,73.729,74.217,73.473,73.812,908127,0
2015-10-19,73.721,75.316,73.608,75.286,1034887,0
2015-10-20,74.923,75.55,74.238,74.749,1035586,0
2015-10-21,75.02,75.338,74.194,74.225,712151,0
2015-10-22,74.517,75.565,74.322,75.27,1093054,0
2015-10-23,75.194,75.694,74.202,74.756,1466241,0
2015-10-26,74.915,75.02,74.404,74.931,824651,0
2015-10-27,74.714,75.133,74.314,74.764,671543,0
2015-10-28,74.878,75.671,73.99,75.649,1294757,0
2015-10-29,75.24,75.717,75.088,75.633,604576,0
2015-10-30,75.626,75.765,75.178,75.527,1967633,0
2015-11-02,75.534,77.68,73.842,77.68,1245895,0
2015-11-03,77.564,77.564,74.142,75.709,1713793,0
2015-11-04,75.863,76.115,74.756,75.036,1324962,0
2015-11-05,74.885,75.118,74.45,74.946,1223261,0
2015-11-06,73.894,74.227,72.225,72.927,1311057,0
2015-11-09,72.927,73.07,71.13,71.807,1131688,0
2015-11-10,71.892,72.664,71.815,72.338,1021989,0
2015-11-11,72.587,72.769,72.126,72.557,787031,0
2015-11-12,72.331,72.519,71.551,71.62,676695,0
2015-11-13,71.528,72.307,70.629,70.735,753561,0
2015-11-16,70.735,71.581,70.343,71.559,745093,0
2015-11-17,71.34,72.028,71.151,71.173,590970,0
2015-11-18,71.535,72.375,71.144,72.293,624835,0
2015-11-19,72.422,72.92,72.096,72.707,570196,0
2015-11-20,73.102,73.607,73.024,73.463,1039188,0
2015-11-23,73.306,73.706,73.221,73.517,553528,0
2015-11-24,73.146,73.796,72.73,73.577,1001085,0
2015-11-25,73.525,73.942,72.843,73.215,780019,0
2015-11-27,73.056,73.949,73.018,73.736,413428,0
2015-11-30,73.871,74.055,73.018,73.138,1255494,0
2015-12-01,73.63,74.718,73.412,74.697,918828,0
2015-12-02,74.234,74.915,73.221,73.366,963920,0
2015-12-03,72.941,73.358,72.422,72.851,1281683,0
2015-12-04,73.199,74.447,72.949,73.918,954783,0
2015-12-07,73.812,74.394,73.463,74.182,891016,0
2015-12-08,74.047,74.378,73.554,74.077,749224,0
2015-12-09,73.699,74.295,73.102,73.721,758850,0
2015-12-10,73.736,74,72.813,73.245,928985,0
2015-12-11,72.738,73.554,72.406,73.018,1218318,0
2015-12-14,72.92,73.858,72.345,73.812,1248252,0
2015-12-15,74.227,74.907,74.205,74.326,1357362,0
2015-12-16,74.65,75.977,74.175,75.709,1302590,0
2015-12-17,75.649,76.59,75.15,75.157,1264886,0
2015-12-18,74.869,75.028,73.675,73.699,1908903,0
2015-12-21,74.491,74.733,73.17,73.659,874744,0
2015-12-22,74.12,74.584,74,74.099,1185881,0
2015-12-23,74.334,75.542,74.241,75.521,811108,0
2015-12-24,75.58,75.757,75.067,75.444,274228,0
2015-12-28,75.165,76.022,74.884,75.953,522492,0
2015-12-29,76.306,76.891,75.969,76.706,786457,0
2015-12-30,76.574,77.031,76.407,76.467,446299,0
2015-12-31,76.36,76.545,75.505,75.557,765297,0
2016-01-04,74.755,75.082,73.691,74.394,896794,0
2016-01-05,74.682,75.565,74.447,75.376,755614,0
2016-01-06,74.787,75.21,74.241,75.02,1031958,0
2016-01-07,73.949,74.658,73.796,74.28,1494656,0
2016-01-08,74.326,74.806,72.512,72.679,897842,0
2016-01-11,72.92,74.039,72.233,72.323,1217467,0
2016-01-12,72.679,72.679,71.02,71.264,1288149,0
2016-01-13,71.363,71.702,70.13,70.244,1122704,0
2016-01-14,70.492,70.91,69.639,69.949,1085785,0
2016-01-15,70.13,70.13,68.475,68.664,1702285,0
2016-01-19,69.276,69.745,68.801,68.898,965368,0
2016-01-20,68.211,68.687,65.557,66.851,1660319,0
2016-01-21,67.204,67.885,66.381,67.16,1128220,0
2016-01-22,68.052,69.208,68.044,68.61,1705107,0
2016-01-25,68.528,69.451,68.021,68.15,830088,0
2016-01-26,68.308,69.593,68.082,69.585,1289195,0
2016-01-27,69.284,69.39,68.369,68.898,985602,0
2016-01-28,69.15,69.782,65.915,66.173,2496206,0
2016-01-29,66.981,67.87,65.427,67.33,3957139,0
2016-02-01,66.607,67.627,66.279,66.859,1937615,0
2016-02-02,66.599,68.275,64.674,64.88,2198057,0
2016-02-03,65.284,65.793,64.37,65.542,1110541,0
2016-02-04,65.39,66.051,64.334,65.527,1440739,0
2016-02-05,65.245,65.694,64.095,64.134,1700274,0
2016-02-08,63.761,64.187,60.397,61.44,1925143,0
2016-02-09,61.029,61.813,60.427,61.218,1965027,0
2016-02-10,61.5,62.977,60.967,61.728,1672138,0
2016-02-11,60.785,61.588,60.062,61.006,3401878,0
2016-02-12,61.538,62.041,61.256,61.751,1672150,0
2016-02-16,62.36,62.999,61.698,62.732,3445389,0
2016-02-17,62.795,63.625,61.53,62.885,2578852,0
2016-02-18,62.802,64.602,62.503,64.163,1626934,0
2016-02-19,63.822,65.184,63.25,64.712,2712233,0
2016-02-22,65.198,66.607,65.198,66.456,1550653,0
2016-02-23,66.075,67.102,65.069,65.961,1560686,0
2016-02-24,65.634,66.014,64.774,65.343,1040544,0
2016-02-25,65.929,66.469,64.94,65.771,1460924,0
2016-02-26,65.807,66.241,65.449,65.572,899087,0
2016-02-29,65.678,66.603,65.427,65.732,1392355,0
2016-03-01,66.165,67.962,66.028,67.94,1338187,0
2016-03-02,67.969,68.8,67.916,68.8,722884,0
2016-03-03,69.044,69.325,68.441,69.325,744245,0
2016-03-04,69.294,70.573,69.146,70.414,1343151,0
2016-03-07,69.796,70.186,69.393,69.918,787470,0
2016-03-08,69.697,69.759,68.145,68.229,1344643,0
2016-03-09,68.738,69.044,67.841,68.099,1033411,0
2016-03-10,68.601,68.601,66.813,67.543,996623,0
2016-03-11,68.282,70.087,67.756,70.016,931010,0
2016-03-14,69.705,70.001,68.526,69.598,715463,0
2016-03-15,69.073,69.759,68.867,69.668,606134,0
2016-03-16,69.34,70.961,69.233,70.817,573246,0
2016-03-17,70.908,71.805,70.626,71.503,921867,0
2016-03-18,71.593,72.201,71.098,71.122,1607171,0
2016-03-21,71.007,71.542,70.337,70.535,884917,0
2016-03-22,70.382,70.679,69.98,70.352,737551,0
2016-03-23,70.308,70.801,69.362,69.393,888423,0
2016-03-24,68.922,69.515,68.453,69.46,731654,0
2016-03-28,69.523,70.421,69.195,70.193,626248,0
2016-03-29,70.024,71.919,69.362,71.89,803974,0
2016-03-30,71.997,72.362,71.456,71.525,708481,0
2016-03-31,71.51,72.027,71.342,71.875,1020002,0
2016-04-01,71.503,72.437,71.177,72.087,907079,0
2016-04-04,72.087,72.552,72.087,72.233,677379,0
2016-04-05,71.905,72.315,71.538,71.691,874068,0
2016-04-06,71.585,72.529,70.744,72.377,805584,0
2016-04-07,72.064,72.209,70.862,71.318,639108,0
2016-04-08,71.754,72.711,71.754,72.072,507255,0
2016-04-11,72.491,72.887,71.966,72.027,617912,0
2016-04-12,72.575,74.244,72.506,73.747,1686479,0
2016-04-13,74.111,74.134,72.832,73.1,1216188,0
2016-04-14,72.954,73.198,72.529,72.872,585424,0
2016-04-15,73.031,73.42,72.726,73.039,1111641,0
2016-04-18,72.872,73.115,72.369,72.918,876191,0
2016-04-19,73.177,73.442,72.918,73.115,789560,0
2016-04-20,72.986,73.161,72.056,72.164,881641,0
2016-04-21,72.307,72.986,71.281,71.647,855646,0
2016-04-22,71.997,72.659,71.715,72.628,896376,0
2016-04-25,72.545,73.335,72.506,73.191,1015384,0
2016-04-26,73.542,74.081,73.221,73.556,586947,0
2016-04-27,73.556,73.595,72.612,73.291,711366,0
2016-04-28,72.688,73.191,72.362,72.933,907822,0
2016-04-29,72.832,73.012,71.699,72.864,1494852,0
2016-05-02,73.145,74.592,73.145,74.158,955123,0
2016-05-03,72.529,72.887,71.22,72.056,1799760,0
2016-05-04,71.373,72.248,71.357,72.095,1388828,0
2016-05-05,72.035,72.589,71.707,72.506,1364889,0
2016-05-06,72.361,73.556,71.526,73.442,1789475,0
2016-05-09,73.526,74.307,73.051,74.236,1328593,0
2016-05-10,74.655,75.011,74.122,74.727,1303234,0
2016-05-11,74.584,74.584,72.752,73.602,1888621,0
2016-05-12,73.908,74.469,73.241,74.084,1321712,0
2016-05-13,73.694,73.694,72.676,72.941,992636,0
2016-05-16,73.288,74.56,73.012,74.215,896857,0
2016-05-17,73.992,74.114,72.879,73.288,1194086,0
2016-05-18,72.989,73.288,70.958,71.879,1764631,0
2016-05-19,71.036,71.48,69.059,70.997,971974,0
2016-05-20,71.449,71.985,70.843,71.203,991859,0
2016-05-23,71.373,71.642,70.737,71.403,848940,0
2016-05-24,71.879,72.859,71.879,72.798,1351611,0
2016-05-25,72.867,73.166,72.545,72.851,951005,0
2016-05-26,72.783,73.02,72.353,72.575,644168,0
2016-05-27,72.629,73.348,72.384,72.949,497191,0
2016-05-31,72.965,73.333,72.506,73.189,812275,0
2016-06-01,72.72,73.126,72.567,73.059,899251,0
2016-06-02,72.806,73.817,72.567,73.801,673270,0
2016-06-03,73.777,74.79,73.51,73.556,1193090,0
2016-06-06,73.594,73.74,72.629,73.356,2440357,0
2016-06-07,73.356,73.847,73.096,73.387,718802,0
2016-06-08,73.471,74.092,73.219,73.892,924371,0
2016-06-09,73.678,74.591,73.403,74.462,1058861,0
2016-06-10,74.07,74.382,73.34,73.564,1120075,0
2016-06-13,73.625,74.13,73.142,73.272,1160033,0
2016-06-14,73.248,73.769,72.775,73.411,1506264,0
2016-06-15,73.442,74.762,73.434,74.367,1234433,0
2016-06-16,73.847,74.881,73.403,74.766,1247975,0
2016-06-17,75.035,75.088,74.185,75.043,1580634,0
2016-06-20,75.648,76.176,74.122,74.2,2061267,0
2016-06-21,74.528,75.035,74.2,74.706,747544,0
2016-06-22,74.866,75.226,74.528,74.821,918068,0
2016-06-23,75.296,75.847,75.157,75.8,741258,0
2016-06-24,74.244,75.311,73.51,74.315,2050220,0
2016-06-27,73.74,73.932,72.429,73.288,1058685,0
2016-06-28,73.733,74.497,73.564,74.475,1590591,0
2016-06-29,74.989,75.908,74.989,75.893,1455943,0
2016-06-30,76.1,76.721,75.494,76.713,1711331,0
2016-07-01,77.007,77.415,76.49,76.613,981189,0
2016-07-05,76.46,77.123,76.375,76.899,1375437,0
2016-07-06,76.745,76.853,75.977,76.031,1338247,0
2016-07-07,75.915,76.084,74.643,74.997,1217797,0
2016-07-08,75.617,77.115,75.617,76.977,1707248,0
2016-07-11,77.285,77.462,75.739,77.253,1641955,0
2016-07-12,77.139,77.603,76.613,77.548,1249106,0
2016-07-13,77.758,77.836,77.17,77.642,955385,0
2016-07-14,77.494,77.766,76.915,77.039,908339,0
2016-07-15,77.131,77.139,76.207,76.853,1669550,0
2016-07-18,76.953,77.246,76.1,77.115,1552077,0
2016-07-19,77.163,77.758,76.822,77.734,1521731,0
2016-07-20,77.696,77.696,77.17,77.386,1425132,0
2016-07-21,77.238,78.126,76.999,78.095,836838,0
2016-07-22,78.017,80.046,77.898,79.558,1476017,0
2016-07-25,79.747,80.322,79.495,80.259,1217996,0
2016-07-26,80.338,80.377,79.629,79.952,821913,0
2016-07-27,79.779,80.039,79.18,79.873,960684,0
2016-07-28,79.787,81.267,79.732,80.841,995425,0
2016-07-29,80.826,82.456,80.755,82.283,1294655,0
2016-08-01,82.078,83.276,81.731,82.511,1870229,0
2016-08-02,80.857,82.267,79.794,80.543,1679248,0
2016-08-03,80.543,81.141,79.92,80.456,1609391,0
2016-08-04,80.456,80.487,79.928,80.259,1087481,0
2016-08-05,80.267,81.173,80.125,80.819,870455,0
2016-08-08,80.945,81.834,80.779,81.417,948505,0
2016-08-09,79.645,81.559,77.261,81.471,425869,0
2016-08-10,81.677,81.999,80.841,81.219,562904,0
2016-08-11,81.243,81.243,80.283,80.913,692881,0
2016-08-12,80.975,81.865,80.582,81.047,568310,0
2016-08-15,81.345,81.59,80.487,80.677,1004450,0
2016-08-16,80.582,80.582,79.448,79.732,801453,0
2016-08-17,79.747,80.039,78.826,79.716,1015220,0
2016-08-18,79.747,79.976,79.338,79.747,548643,0
2016-08-19,79.48,79.92,78.095,78.344,956490,0
2016-08-22,78.558,78.96,78.079,78.762,611959,0
2016-08-23,79.164,79.448,78.74,78.81,479635,0
2016-08-24,78.912,78.912,77.891,78.732,594028,0
2016-08-25,78.786,79.558,78.503,78.81,394616,0
2016-08-26,78.928,79.243,77.37,77.867,539726,0
2016-08-29,78.103,79.495,78.055,79.18,839955,0
2016-08-30,79.267,79.495,78.22,79.298,688033,0
2016-08-31,78.992,79.842,78.818,79.637,1255472,0
2016-09-01,79.732,80.039,78.944,79.362,725959,0
2016-09-02,79.716,80.811,79.48,79.968,435687,0
2016-09-06,79.999,80.18,79.243,79.952,871688,0
2016-09-07,79.802,80.945,79.582,80.653,785828,0
2016-09-08,80.361,80.653,79.322,79.534,2598972,0
2016-09-09,78.818,78.858,76.661,76.661,1426089,0
2016-09-12,76.291,78.598,76.167,78.25,1553481,0
2016-09-13,77.572,77.867,75.635,75.735,1114011,0
2016-09-14,75.789,76.118,75.272,75.457,754766,0
2016-09-15,75.396,76.037,74.91,75.912,873659,0
2016-09-16,75.513,76.174,75.204,76.037,2553455,0
2016-09-19,76.237,77.107,76.182,77.007,959267,0
2016-09-20,77.054,77.642,76.945,77.222,741289,0
2016-09-21,77.253,78.385,76.444,78.297,851231,0
2016-09-22,78.81,79.976,78.629,79.889,808404,0
2016-09-23,79.511,80.574,78.614,79.991,931772,0
2016-09-26,79.684,80.433,79.629,80.141,1009626,0
2016-09-27,80.33,80.661,79.133,79.196,1051761,0
2016-09-28,79.274,79.763,78.802,79.542,686344,0
2016-09-29,79.078,79.519,78.228,78.265,783884,0
2016-09-30,78.778,79.022,77.978,78.017,935654,0
2016-10-03,77.704,77.712,76.606,76.669,1209882,0
2016-10-04,76.661,76.961,75.521,75.875,880965,0
2016-10-05,76.152,76.299,73.934,74.102,1185931,0
2016-10-06,73.862,74.89,73.161,74.386,1305830,0
2016-10-07,74.872,75.616,73.8,74.239,716997,0
2016-10-10,74.386,75.057,74.104,74.441,541556,0
2016-10-11,74.178,74.756,73.199,73.423,1178121,0
2016-10-12,73.585,73.768,72.792,73.508,1140467,0
2016-10-13,73.145,74.116,73.006,73.732,1251719,0
2016-10-14,73.892,74.61,73.376,73.423,1213887,0
2016-10-17,73.577,74.139,73.308,73.516,802895,0
2016-10-18,74.301,74.656,73.631,74.086,669275,0
2016-10-19,73.94,74.239,73.392,74.064,824156,0
2016-10-20,74.155,74.341,73.107,73.561,1231582,0
2016-10-21,72.976,73.508,72.792,73.26,693708,0
2016-10-24,73.747,74.155,72.828,73.075,751579,0
2016-10-25,73.045,73.237,72.259,72.644,695887,0
2016-10-26,73.308,73.376,71.334,71.811,1021761,0
2016-10-27,71.779,71.942,70.07,70.733,1137545,0
2016-10-28,70.964,71.497,70.007,70.309,1273203,0
2016-10-31,70.763,71.672,70.17,71.519,1304156,0
2016-11-01,71.504,71.512,69.538,69.846,1817091,0
2016-11-02,69.823,70.101,67.688,67.688,1986781,0
2016-11-03,67.742,68.225,67.156,67.339,907557,0
2016-11-04,67.648,68.814,67.043,68.495,1027663,0
2016-11-07,69.411,69.9,69.092,69.357,978957,0
2016-11-08,69.396,69.816,68.814,69.357,1083148,0
2016-11-09,68.503,70.847,67.804,70.181,2173120,0
2016-11-10,70.241,72.439,68.421,71.778,3494650,0
2016-11-11,72.145,74.512,72.145,73.853,2304299,0
2016-11-14,73.752,76.981,73.573,76.313,3031368,0
2016-11-15,76.367,76.965,74.489,74.816,1852691,0
2016-11-16,74.745,74.745,73.216,73.922,1340702,0
2016-11-17,73.782,74.792,73.542,74.123,1483007,0
2016-11-18,74.078,74.568,73.759,74.194,1528745,0
2016-11-21,74.327,74.947,73.363,73.449,1431656,0
2016-11-22,73.674,74.986,73.216,74.816,1194584,0
2016-11-23,74.287,74.978,73.898,74.916,1124180,0
2016-11-25,74.924,75.778,74.792,75.242,500783,0
2016-11-28,75.032,77.097,75.032,76.035,1466284,0
2016-11-29,75.956,77.455,75.847,76.943,1061433,0
2016-11-30,76.329,77.074,75.58,75.895,2061749,0
2016-12-01,75.926,76.569,75.281,75.724,1412387,0
2016-12-02,76.135,77.378,76.135,77.067,1062637,0
2016-12-05,77.338,77.978,77.021,77.914,1192873,0
2016-12-06,78.024,79.18,77.922,79.014,1280874,0
2016-12-07,79.267,80.487,79.007,80.456,1534676,0
2016-12-08,80.243,81.181,79.148,80.471,1167119,0
2016-12-09,80.511,81.227,79.668,80.141,824829,0
2016-12-12,79.96,81.582,79.708,81.471,1523817,0
2016-12-13,81.905,81.968,79.897,80.897,906897,0
2016-12-14,80.7,81.267,78.96,79.4,1872611,0
2016-12-15,79.534,80.314,78.472,78.77,1268983,0
2016-12-16,79.519,81.173,79.267,80.243,2201908,0
2016-12-19,80.661,81.361,80.369,80.677,1446752,0
2016-12-20,80.629,81.503,80.527,81.283,980811,0
2016-12-21,81.597,82.228,79.85,80.007,2474209,0
2016-12-22,79.842,80.157,79.188,80.007,1205922,0
2016-12-23,80.22,80.22,79.456,79.865,683866,0
2016-12-27,80.039,80.613,79.747,79.968,553628,0
2016-12-28,80.157,80.157,78.904,79.448,663685,0
2016-12-29,79.55,80.188,78.881,79.85,985111,0
2016-12-30,79.889,81.251,79.511,81.031,1193238,0
2017-01-03,81.787,81.811,80.566,81.307,1386280,0
2017-01-04,81.479,83.858,81.235,83.558,1591449,0
2017-01-05,82.928,83.661,81.811,83.464,1293133,0
2017-01-06,83.212,83.676,82.92,83.314,1696748,0
2017-01-09,83.157,83.378,82.173,82.346,1606906,0
2017-01-10,82.18,82.432,81.369,81.527,964504,0
2017-01-11,81.535,81.842,80.685,80.787,846198,0
2017-01-12,80.755,81.441,80.345,81.189,1046784,0
2017-01-13,81.227,81.708,80.503,80.967,873275,0
2017-01-17,81.023,81.897,80.865,81.834,1382162,0
2017-01-18,81.85,82.787,81.471,82.456,1062071,0
2017-01-19,82.22,82.684,81.677,81.692,1159868,0
2017-01-20,81.771,82.149,81.377,82.133,1215928,0
2017-01-23,82.086,83.402,81.976,83.228,761745,0
2017-01-24,83.448,84.031,83.008,83.614,809067,0
2017-01-25,83.756,83.968,83.07,83.598,897044,0
2017-01-26,83.708,84.134,83.622,83.866,982447,0
2017-01-27,84.141,84.157,82.889,83.534,789850,0
2017-01-30,83.534,84.126,83.078,83.527,877148,0
2017-01-31,83.394,84.252,82.976,83.086,1042300,0
2017-02-01,83.196,83.653,81.141,81.204,1066975,0
2017-02-02,81.227,81.921,81.031,81.613,1072811,0
2017-02-03,82.362,82.692,81.724,81.944,1049821,0
2017-02-06,81.905,82.18,81.441,81.724,936890,0
2017-02-07,81.834,82.716,81.834,81.881,825758,0
2017-02-08,81.936,82.716,81.834,82.275,505953,0
2017-02-09,82.306,82.566,82.015,82.37,719542,0
2017-02-10,82.401,83.646,82.354,83.196,836465,0
2017-02-13,83.512,83.748,82.63,83.196,750174,0
2017-02-14,83.196,85.465,82.511,85.213,1752313,0
2017-02-15,85.125,85.409,84.543,85.22,1127615,0
2017-02-16,85.086,86.055,84.787,85.961,1163497,0
2017-02-17,85.929,86.102,84.834,85.811,978579,0
2017-02-21,85.819,86.819,85.425,86.637,958008,0
2017-02-22,86.827,87.315,84.968,85.851,840422,0
2017-02-23,85.961,86.315,85.559,85.937,767097,0
2017-02-24,85.969,86.307,85.535,86.071,945747,0
2017-02-27,86.251,86.85,85.819,86.496,1224340,0
2017-02-28,86.346,86.393,85.339,85.873,1152565,0
2017-03-01,85.851,86.071,85.213,85.401,1362128,0
2017-03-02,85.409,85.409,84.433,85.063,1109170,0
2017-03-03,84.606,85.275,83.905,85.007,856361,0
2017-03-06,84.693,85.047,84.188,84.614,630529,0
2017-03-07,84.661,84.897,84.157,84.291,567761,0
2017-03-08,83.976,83.976,82.748,82.763,1006582,0
2017-03-09,82.771,82.944,81.173,81.409,1265261,0
2017-03-10,82.11,82.456,80.101,80.661,1110685,0
2017-03-13,80.795,80.937,80.031,80.338,1478139,0
2017-03-14,80.345,80.731,79.676,80.07,1153783,0
2017-03-15,80.259,82.338,80.259,81.881,1114413,0
2017-03-16,81.873,82.362,81.409,81.519,800533,0
2017-03-17,81.716,82.763,81.433,82.165,1422653,0
2017-03-20,82.157,82.291,81.125,81.369,840351,0
2017-03-21,81.818,81.96,79.905,80.015,1592913,0
2017-03-22,80.204,80.204,78.724,79.298,1422224,0
2017-03-23,79.228,80.511,79.228,79.905,2122182,0
2017-03-24,80.031,80.487,78.732,78.874,1158344,0
2017-03-27,78.748,79.133,77.844,78.344,1621053,0
2017-03-28,78.385,78.472,76.992,78.297,1486413,0
2017-03-29,78.126,78.416,77.696,77.922,1257825,0
2017-03-30,77.68,78.496,77.304,78.448,1117074,0
2017-03-31,78.4,78.968,77.958,78.4,1210243,0
2017-04-03,78.432,79.29,78.164,78.85,1388008,0
2017-04-04,78.896,79.739,78.598,79.464,2873360,0
2017-04-05,79.503,79.976,78.566,78.786,1326611,0
2017-04-06,78.786,79.787,78.329,79.621,1095380,0
2017-04-07,79.503,80.188,79.33,79.424,873928,0
2017-04-10,79.44,79.905,79.259,79.763,826575,0
2017-04-11,79.779,80.471,79.534,80.086,896534,0
2017-04-12,80.243,80.669,79.724,80.023,820265,0
2017-04-13,79.983,80.054,79.038,79.156,687777,0
2017-04-17,79.456,80.559,79.354,80.551,979600,0
2017-04-18,80.165,80.779,79.928,80.479,788453,0
2017-04-19,80.433,80.669,79.606,79.865,1075748,0
2017-04-20,79.991,79.991,78.912,79.385,1454599,0
2017-04-21,79.282,79.59,79.078,79.408,925133,0
2017-04-24,79.889,80.133,77.563,77.985,1366304,0
2017-04-25,78.18,78.786,77.797,78.598,1362235,0
2017-04-26,78.369,78.762,76.257,76.273,1641898,0
2017-04-27,76.359,76.887,75.213,75.429,1547328,0
2017-04-28,75.335,75.406,74.694,75.217,1203290,0
2017-05-01,75.524,75.524,74.506,75.249,1831761,0
2017-05-02,75.46,75.46,72.757,75.272,2477032,0
2017-05-03,75.398,75.53,73.748,74.014,1447137,0
2017-05-04,73.762,74.873,73.314,74.818,1857085,0
2017-05-05,74.888,75.503,74.322,75.361,1055448,0
2017-05-08,75.526,75.692,74.006,74.479,952450,0
2017-05-09,74.384,74.464,73.684,74.314,1353646,0
2017-05-10,74.172,75.235,74.002,74.715,935779,0
2017-05-11,74.314,74.416,73.345,74.022,1423566,0
2017-05-12,73.952,74.108,73.361,73.463,966144,0
2017-05-15,73.463,74.172,73.203,73.526,897175,0
2017-05-16,73.668,73.7,73.093,73.314,1497228,0
2017-05-17,72.88,73.684,72.676,72.841,1478379,0
2017-05-18,72.841,73.864,72.613,73.109,2268252,0
2017-05-19,73.132,74.29,72.636,74.07,1398475,0
2017-05-22,74.14,74.44,73.038,73.337,2009172,0
2017-05-23,73.471,73.668,73.188,73.376,1300002,0
2017-05-24,73.574,73.668,73.215,73.518,765009,0
2017-05-25,73.558,73.857,73.069,73.196,680411,0
2017-05-26,73.306,73.558,72.463,72.857,1074358,0
2017-05-30,72.833,73.322,72.487,72.565,857763,0
2017-05-31,72.755,72.766,71.911,72.605,1468578,0
2017-06-01,72.392,73.219,72.337,73.077,1179979,0
2017-06-02,73.369,73.55,72.747,73.132,1491071,0
2017-06-05,73.077,73.487,72.683,73.44,889514,0
2017-06-06,73.4,73.582,71.801,71.865,1383714,0
2017-06-07,72.015,72.518,71.817,72.447,1545220,0
2017-06-08,72.581,72.802,72.077,72.565,1177304,0
2017-06-09,72.518,73.99,72.29,73.746,1168664,0
2017-06-12,73.652,75.306,73.652,75.093,1435654,0
2017-06-13,74.818,75.416,73.845,74.715,1048814,0
2017-06-14,75.085,75.227,73.849,74.078,1059842,0
2017-06-15,73.7,74.7,73.589,74.416,728859,0
2017-06-16,74.605,74.605,73.219,73.928,1716329,0
2017-06-19,73.912,73.912,73.022,73.526,1085595,0
2017-06-20,73.628,73.834,72.865,73.526,897780,0
2017-06-21,73.597,73.904,72.274,72.975,959904,0
2017-06-22,72.912,74.148,72.597,73.652,1102745,0
2017-06-23,73.896,74.542,73.864,74.164,1414911,0
2017-06-26,74.416,74.975,73.928,74.613,890839,0
2017-06-27,74.416,74.834,73.912,73.912,944183,0
2017-06-28,74.188,74.39,73.589,73.636,957033,0
2017-06-29,73.361,74.03,72.825,73.51,1023839,0
2017-06-30,73.597,74.231,73.124,73.944,1488643,0
2017-07-03,74.416,75.66,74.132,75.463,792754,0
2017-07-05,75.393,75.416,74.046,74.102,1164135,0
2017-07-06,73.88,74.03,72.495,72.747,1362386,0
2017-07-07,72.77,74.44,72.699,73.96,1909125,0
2017-07-10,74.786,75.085,73.188,73.636,1198057,0
2017-07-11,73.723,74.456,73.494,74.086,1309702,0
2017-07-12,74.456,75.629,74.456,74.991,983807,0
2017-07-13,75.133,75.802,74.841,75.243,721656,0
2017-07-14,75.511,76.219,75.377,75.519,1250062,0
2017-07-17,75.613,76.581,75.093,76.409,1448966,0
2017-07-18,77.221,78.088,76.05,76.375,2521164,0
2017-07-19,76.315,79.328,76.287,79.298,2466476,0
2017-07-20,79.288,79.367,77.694,77.96,2273048,0
2017-07-21,77.91,78.156,77.025,77.458,1095376,0
2017-07-24,77.418,77.881,76.847,76.887,1236207,0
2017-07-25,77.241,77.349,76.591,76.887,861103,0
2017-07-26,76.798,77.143,76.523,76.837,492816,0
2017-07-27,76.671,77.773,76.041,77.753,977594,0
2017-07-28,77.812,77.822,77.133,77.723,912816,0
2017-07-31,77.773,78.412,77.074,78.108,1186782,0
2017-08-01,78.55,79.653,77.281,78.264,1747121,0
2017-08-02,77.891,78.994,77.448,77.527,1251152,0
2017-08-03,77.437,78.677,77.269,78.509,773699,0
2017-08-04,78.588,79.183,78.28,78.826,574028,0
2017-08-07,78.786,78.819,78.211,78.608,1490473,0
2017-08-08,78.439,78.756,77.536,77.864,1126694,0
2017-08-09,77.864,77.864,77.16,77.249,576791,0
2017-08-10,77.031,77.12,75.949,76.019,756562,0
2017-08-11,75.93,76.237,74.938,75.116,870224,0
2017-08-14,75.563,76.872,75.523,76.306,927273,0
2017-08-15,76.168,76.168,74.838,75.632,978134,0
2017-08-16,75.801,76.207,75.106,75.285,915637,0
2017-08-17,75.086,75.503,74.62,74.69,1113081,0
2017-08-18,74.432,74.71,72.884,73.311,1093479,0
2017-08-21,73.361,73.618,72.597,73.281,1038189,0
2017-08-22,73.46,73.648,72.428,72.785,1027437,0
2017-08-23,72.666,73.985,72.607,73.46,907623,0
2017-08-24,74.114,74.62,73.38,73.4,1517444,0
2017-08-25,73.559,74.481,73.192,74.095,1273450,0
2017-08-28,74.898,74.898,73.301,73.847,1209976,0
2017-08-29,73.757,73.896,73.078,73.559,652882,0
2017-08-30,72.934,73.896,72.577,73.658,1016718,0
2017-08-31,73.926,74.253,73.529,73.886,1260134,0
2017-09-01,73.916,74.591,73.609,74.382,621523,0
2017-09-05,74.581,74.819,73.242,73.747,664523,0
2017-09-06,74.075,74.506,73.678,73.767,1063480,0
2017-09-07,73.936,74.224,72.646,72.924,1186164,0
2017-09-08,72.775,73.866,72.775,73.301,1297088,0
2017-09-11,73.708,74.432,73.281,74.303,717367,0
2017-09-12,74.303,74.551,73.4,73.698,651352,0
2017-09-13,73.599,74.065,73.341,73.916,1319382,0
2017-09-14,73.876,75.047,73.708,74.571,1446681,0
2017-09-15,74.62,74.928,74.104,74.501,1717715,0
2017-09-18,74.462,74.749,73.857,73.956,1358911,0
2017-09-19,73.926,73.985,72.736,72.775,1394034,0
2017-09-20,72.775,73.256,72.18,73.232,1033649,0
2017-09-21,73.311,75.196,73.291,75.017,1281121,0
2017-09-22,75.027,75.473,74.65,75.047,2095834,0
2017-09-25,75.047,75.741,74.819,75.493,876062,0
2017-09-26,75.483,76.525,75.186,76.336,1583603,0
2017-09-27,76.178,76.396,75.83,76.227,1658124,0
2017-09-28,76.207,76.941,76.049,76.673,1277259,0
2017-09-29,76.574,76.862,75.701,76.257,1411880,0
2017-10-02,76.376,76.733,75.959,76.386,856548,0
2017-10-03,76.426,76.703,76.098,76.664,783583,0
2017-10-04,76.693,77.04,76.406,77.031,616019,0
2017-10-05,77.15,78.221,77.021,77.507,932698,0
2017-10-06,77.378,77.556,76.664,77.457,441304,0
2017-10-09,77.279,77.447,77.07,77.169,682781,0
2017-10-10,78.251,79.064,77.685,78.29,1364899,0
2017-10-11,78.31,79.153,78.082,78.717,1087590,0
2017-10-12,78.657,78.945,78.261,78.925,822392,0
2017-10-13,79.322,79.649,78.776,79.243,615834,0
2017-10-16,79.213,79.292,78.251,78.29,928878,0
2017-10-17,78.003,78.509,77.546,77.646,710235,0
2017-10-18,77.586,77.874,76.148,76.376,1567369,0
2017-10-19,76.217,76.217,74.124,74.243,2384360,0
2017-10-20,74.144,74.313,73.063,73.896,1936963,0
2017-10-23,74.224,74.333,73.668,73.966,844999,0
2017-10-24,73.847,73.906,72.835,73.043,833789,0
2017-10-25,73.013,73.119,71.823,72.22,952037,0
2017-10-26,72.726,72.855,71.932,72.389,893704,0
2017-10-27,72.24,72.537,71.684,72.329,789274,0
2017-10-30,72.398,72.428,71.312,71.793,1227305,0
2017-10-31,72.855,74.462,71.783,74.253,1808462,0
2017-11-01,74.283,74.392,73.648,73.995,1131510,0
2017-11-02,73.966,74.224,72.999,73.43,1063835,0
2017-11-03,72.97,73.5,72.76,73.25,1033779,0
2017-11-06,73.54,74.515,73.41,74.25,1138632,0
2017-11-07,74.3,75.35,73.86,73.97,1014747,0
2017-11-08,74,74.75,74,74.24,1371497,0
2017-11-09,74.07,75.45,73.775,75.26,1699704,0
2017-11-10,74.87,76.185,74.87,75.61,763944,0
