Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,32.994,33.388,32.994,33.289,625774,0
2005-02-28,33.299,33.299,32.699,33.052,576995,0
2005-03-01,33.209,33.516,33.209,33.407,845445,0
2005-03-02,33.318,34.181,33.061,34.103,1320913,0
2005-03-03,34.103,34.428,33.975,34.044,896209,0
2005-03-04,34.122,34.418,33.946,34.279,886300,0
2005-03-07,34.408,34.537,34.054,34.221,1177616,0
2005-03-08,34.221,34.25,33.516,33.546,802456,0
2005-03-09,33.328,33.398,33.091,33.17,700320,0
2005-03-10,33.19,33.358,32.954,33.022,480955,0
2005-03-11,32.994,33.447,32.964,33.388,1235848,0
2005-03-14,33.378,33.388,32.482,32.56,2636489,0
2005-03-15,32.6,32.709,32.512,32.61,689037,0
2005-03-16,32.61,32.797,32.373,32.748,718462,0
2005-03-17,32.522,32.777,32.245,32.669,569524,0
2005-03-18,32.679,32.748,32.492,32.728,694831,0
2005-03-21,32.679,32.738,31.949,31.949,1081881,0
2005-03-22,31.979,32.896,31.979,32.186,1128070,0
2005-03-23,32.087,32.344,32.029,32.166,940264,0
2005-03-24,32.166,32.797,32.166,32.522,548029,0
2005-03-28,32.452,33.388,32.383,33.269,2305533,0
2005-03-29,33.209,33.209,32.719,32.797,1231731,0
2005-03-30,32.836,33.081,32.777,33.071,903220,0
2005-03-31,33.16,33.328,32.964,33.091,923342,0
2005-04-01,33.16,33.427,33.101,33.259,1090727,0
2005-04-04,33.338,33.721,33.209,33.662,665257,0
2005-04-05,33.662,34.024,33.652,33.946,482633,0
2005-04-06,33.946,34.181,33.622,33.622,847581,0
2005-04-07,33.652,33.721,33.388,33.662,510377,0
2005-04-08,33.721,33.761,33.308,33.388,211131,0
2005-04-11,33.417,33.536,33.358,33.457,363878,0
2005-04-12,33.447,34.014,33.19,33.819,560226,0
2005-04-13,33.731,33.898,33.091,33.16,687360,0
2005-04-14,33.279,33.457,32.58,32.639,727301,0
2005-04-15,32.738,32.797,32.049,32.107,1189506,0
2005-04-18,31.979,32.373,31.94,32.117,816784,0
2005-04-19,32.639,33.526,32.639,33.467,1847446,0
2005-04-20,33.556,33.556,32.994,33.032,919072,0
2005-04-21,33.946,34.034,32.994,33.506,968770,0
2005-04-22,33.516,33.888,33.071,33.506,538730,0
2005-04-25,33.632,34.269,33.556,34.269,1070447,0
2005-04-26,34.113,34.745,34.064,34.547,1041941,0
2005-04-27,34.566,35.277,34.566,35.11,1482041,0
2005-04-28,34.902,35.149,34.725,35.08,1862844,0
2005-04-29,35.139,35.297,34.833,35.001,1801409,0
2005-05-02,35.1,35.495,34.665,34.813,999868,0
2005-05-03,34.902,35.149,34.794,34.852,952915,0
2005-05-04,35.04,35.485,35.021,35.396,1604452,0
2005-05-05,35.426,36.014,35.336,35.986,821664,0
2005-05-06,36.209,36.368,35.956,36.083,891175,0
2005-05-09,36.111,36.259,35.708,35.906,761754,0
2005-05-10,35.857,36.063,35.563,35.708,536597,0
2005-05-11,35.708,35.768,35.178,35.524,517235,0
2005-05-12,35.553,35.592,34.862,34.862,1098804,0
2005-05-13,34.764,35.06,34.665,34.852,971818,0
2005-05-16,35.129,35.327,34.971,35.267,878980,0
2005-05-17,35.416,36.279,35.366,35.946,1211307,0
2005-05-18,36.083,36.437,35.817,36.189,1300944,0
2005-05-19,38.053,39.054,38.053,38.355,3890325,0
2005-05-20,38.375,39.262,38.336,38.995,1885405,0
2005-05-23,38.837,39.262,38.797,39.014,1244081,0
2005-05-24,39.014,39.064,38.688,38.857,1107188,0
2005-05-25,38.896,38.975,38.718,38.797,790260,0
2005-05-26,39.281,39.281,38.867,38.946,1052613,0
2005-05-27,38.896,38.936,38.404,38.64,770443,0
2005-05-31,38.807,39.014,38.326,38.876,1842111,0
2005-06-01,38.936,39.516,38.778,39.466,1026544,0
2005-06-02,39.546,40.342,39.506,40.019,2079007,0
2005-06-03,40.166,40.216,39.753,40.01,1095909,0
2005-06-06,40.226,40.827,40.226,40.629,1202005,0
2005-06-07,40.609,41.258,40.59,41.061,1267252,0
2005-06-08,41.317,41.327,40.934,41.012,1150785,0
2005-06-09,40.964,41.416,40.827,41.396,785534,0
2005-06-10,41.327,41.652,41.258,41.456,548484,0
2005-06-13,41.406,41.495,41.089,41.159,836753,0
2005-06-14,41.248,41.436,41.08,41.248,1253991,0
2005-06-15,41.248,41.258,40.807,41.061,1109170,0
2005-06-16,41.061,41.288,41.021,41.198,970905,0
2005-06-17,41.208,41.612,41.119,41.515,1375638,0
2005-06-20,41.515,41.572,41.021,41.515,606414,0
2005-06-21,41.622,42.322,41.622,42.164,613274,0
2005-06-22,42.341,42.882,42.341,42.654,762213,0
2005-06-23,42.634,42.664,42.174,42.312,1258717,0
2005-06-24,42.282,42.302,41.327,41.553,1241644,0
2005-06-27,41.553,42.006,41.533,41.907,793461,0
2005-06-28,42.016,42.951,42.016,42.733,365859,0
2005-06-29,42.753,43.327,42.733,42.793,681415,0
2005-06-30,42.803,42.832,42.252,42.341,657787,0
2005-07-01,42.467,43.307,42.467,43.07,750929,0
2005-07-05,43.07,43.465,42.892,43.03,761144,0
2005-07-06,43.03,43.307,42.183,42.243,845445,0
2005-07-07,42.243,42.243,41.612,41.907,873646,0
2005-07-08,41.946,42.282,41.887,42.164,620592,0
2005-07-11,42.213,42.39,41.887,41.937,639038,0
2005-07-12,41.976,42.243,41.711,42.243,591172,0
2005-07-13,42.243,42.467,41.996,42.282,504889,0
2005-07-14,43.1,43.228,42.783,42.852,973040,0
2005-07-15,42.921,43.001,42.576,42.644,869225,0
2005-07-18,42.684,43.697,42.654,43.619,742848,0
2005-07-19,43.619,43.964,43.268,43.934,870902,0
2005-07-20,43.776,43.954,43.405,43.747,376226,0
2005-07-21,43.914,43.914,43.288,43.522,500164,0
2005-07-22,43.619,43.993,43.288,43.494,428821,0
2005-07-25,43.502,43.609,42.852,43.159,631413,0
2005-07-26,43.288,43.445,42.872,43.228,917551,0
2005-07-27,43.387,43.522,43.1,43.425,654587,0
2005-07-28,43.619,45.539,43.56,45.254,1011457,0
2005-07-29,45.284,45.569,45.036,45.234,1086455,0
2005-08-01,45.244,45.638,45.224,45.293,886754,0
2005-08-02,45.588,46.963,45.372,46.512,1277923,0
2005-08-03,46.512,46.806,46.393,46.531,812974,0
2005-08-04,46.119,46.119,45.284,45.608,3025218,0
2005-08-05,45.608,45.697,45.185,45.461,495283,0
2005-08-08,45.579,45.915,45.076,45.086,546200,0
2005-08-09,45.086,45.116,44.268,44.928,1887083,0
2005-08-10,44.997,46.393,44.997,45.628,1585854,0
2005-08-11,43.785,43.934,42.576,43.297,4269603,0
2005-08-12,42.507,43.149,41.337,43.07,2479170,0
2005-08-15,42.951,43.357,42.38,43.317,1131426,0
2005-08-16,43.208,43.208,42.105,42.282,1854459,0
2005-08-17,42.282,43.1,41.858,43.01,1403076,0
2005-08-18,42.902,43.03,42.664,42.961,1400486,0
2005-08-19,41.887,42.302,41.721,42.085,1785707,0
2005-08-22,42.085,42.085,40.689,41.456,1453383,0
2005-08-23,41.515,41.848,40.254,40.738,2484044,0
2005-08-24,40.768,41.317,40.679,40.876,1618936,0
2005-08-25,40.876,41.159,40.629,40.738,1136458,0
2005-08-26,40.768,40.856,39.99,40.118,1421218,0
2005-08-29,40.118,40.738,40.118,40.471,985080,0
2005-08-30,40.441,40.669,40.019,40.078,1235392,0
2005-08-31,39.98,40.392,39.496,39.97,1633570,0
2005-09-01,39.663,39.92,38.867,38.936,1270452,0
2005-09-02,39.163,39.232,38.033,38.171,1457043,0
2005-09-06,38.345,38.837,38.345,38.63,1277615,0
2005-09-07,39.526,40.284,39.272,40.068,1581585,0
2005-09-08,40.068,40.068,39.093,39.516,1449877,0
2005-09-09,39.506,40.146,39.447,39.901,894685,0
2005-09-12,39.92,41.406,39.92,40.984,1240117,0
2005-09-13,40.984,41.031,40.166,40.216,1082796,0
2005-09-14,40.294,40.619,39.841,39.881,490559,0
2005-09-15,39.653,40.136,39.653,39.98,867091,0
2005-09-16,39.98,40.048,39.486,39.743,1076699,0
2005-09-19,39.733,39.96,38.571,38.669,977919,0
2005-09-20,38.797,39.349,38.092,38.258,619067,0
2005-09-21,37.796,37.875,37.065,37.163,1765890,0
2005-09-22,37.559,38.571,37.203,38.375,886300,0
2005-09-23,38.464,39.398,38.151,38.936,618458,0
2005-09-26,39.851,40.146,38.053,38.375,1104902,0
2005-09-27,38.454,38.454,37.707,38.023,919838,0
2005-09-28,38.023,38.131,37.173,37.203,755098,0
2005-09-29,37.292,37.677,36.849,37.647,1089963,0
2005-09-30,37.687,38.395,37.667,38.062,771560,0
2005-10-03,38.062,38.542,38.033,38.375,847275,0
2005-10-04,38.857,39.358,38.131,38.141,978172,0
2005-10-05,38.082,38.345,37.055,37.144,888534,0
2005-10-06,37.262,38.857,37.233,38.191,957848,0
2005-10-07,38.023,38.414,37.687,38.171,403363,0
2005-10-10,38.141,38.345,37.746,38.121,431511,0
2005-10-11,38.268,38.886,37.915,38.131,676030,0
2005-10-12,37.589,37.599,36.014,36.623,1459889,0
2005-10-13,36.633,36.643,36.014,36.358,1040876,0
2005-10-14,36.407,37.756,36.387,36.868,1506129,0
2005-10-17,36.161,36.564,35.976,36.427,725829,0
2005-10-18,36.564,36.653,35.817,36.279,748897,0
2005-10-19,36.279,36.997,35.768,36.967,856421,0
2005-10-20,36.967,37.855,36.692,36.888,917399,0
2005-10-21,36.888,36.888,35.237,35.356,1931849,0
2005-10-24,35.327,36.407,35.327,36.407,1309276,0
2005-10-25,36.554,36.799,36.053,36.544,1482552,0
2005-10-26,36.407,36.515,35.788,35.936,1303482,0
2005-10-27,35.837,35.847,34.833,35.307,1061608,0
2005-10-28,35.376,36.249,35.317,36.005,877661,0
2005-10-31,36.467,37.094,36.417,36.898,1246567,0
2005-11-01,36.898,37.046,36.505,36.898,1424623,0
2005-11-02,36.898,38.424,36.849,38.082,1966301,0
2005-11-03,39.605,39.99,38.718,39.212,2796095,0
2005-11-04,39.163,39.329,38.504,38.857,1221469,0
2005-11-07,39.851,39.851,39.064,39.408,1263745,0
2005-11-08,39.31,39.32,38.375,38.827,641576,0
2005-11-09,38.817,39.358,38.678,39.143,859468,0
2005-11-10,39.143,39.456,38.886,39.349,813331,0
2005-11-11,39.262,39.802,39.163,39.743,631514,0
2005-11-14,39.851,40.264,39.653,40.038,1265575,0
2005-11-15,40,40.048,38.414,38.542,960287,0
2005-11-16,38.542,38.758,38.316,38.64,736195,0
2005-11-17,38.768,39.693,38.768,39.625,842498,0
2005-11-18,40.058,40.441,39.476,40.362,670746,0
2005-11-21,40.372,41.208,40.372,41.189,1058153,0
2005-11-22,41.189,42.282,41.08,42.193,1100226,0
2005-11-23,42.065,42.312,41.887,42.135,658551,0
2005-11-25,42.213,42.832,41.877,42.803,249802,0
2005-11-28,42.902,42.902,41.495,41.572,631720,0
2005-11-29,41.691,42.144,41.543,41.691,367589,0
2005-11-30,41.642,42.233,41.396,41.662,569015,0
2005-12-01,41.897,42.803,41.82,42.704,837721,0
2005-12-02,42.852,43.189,42.783,43.189,599708,0
2005-12-05,43.288,43.387,42.634,43.06,781927,0
2005-12-06,43.199,44.161,42.803,43.297,1082644,0
2005-12-07,43.297,43.307,42.556,42.803,908350,0
2005-12-08,42.921,43.484,42.912,43.11,748387,0
2005-12-09,43.05,43.425,42.704,43.377,640360,0
2005-12-12,43.377,43.494,42.457,42.704,705805,0
2005-12-13,42.624,42.634,41.099,41.82,1989575,0
2005-12-14,41.622,42.852,41.622,42.341,681313,0
2005-12-15,42.341,42.351,41.75,41.82,826639,0
2005-12-16,41.829,41.966,41.426,41.505,692798,0
2005-12-19,41.582,41.721,41.357,41.426,431919,0
2005-12-20,41.563,41.877,41.169,41.632,570541,0
2005-12-21,41.602,42.115,41.563,41.691,295128,0
2005-12-22,41.682,42.154,41.347,42.085,407530,0
2005-12-23,42.233,42.743,42.233,42.448,217075,0
2005-12-27,42.477,42.882,41.74,41.77,357937,0
2005-12-28,41.877,42.556,41.79,42.095,293399,0
2005-12-29,41.82,42.105,41.317,41.927,624201,0
2005-12-30,41.867,42.793,41.572,42.763,765768,0
2006-01-03,42.773,43.149,42.605,42.822,1639666,0
2006-01-04,43.199,43.993,42.951,43.129,911400,0
2006-01-05,43.139,43.484,43.05,43.337,959980,0
2006-01-06,43.347,43.435,43.06,43.288,1095754,0
2006-01-09,43.199,44.023,43.199,43.845,619625,0
2006-01-10,43.795,44.071,43.658,43.894,401228,0
2006-01-11,43.589,43.874,43.149,43.522,718612,0
2006-01-12,43.599,43.874,43.522,43.648,929390,0
2006-01-13,43.589,44.062,43.58,43.658,840161,0
2006-01-17,43.658,43.757,42.448,42.812,1139150,0
2006-01-18,42.507,42.862,42.213,42.457,1357650,0
2006-01-19,42.526,42.644,41.198,41.505,1608875,0
2006-01-20,41.505,42.095,41.08,41.248,748489,0
2006-01-23,41.129,41.77,40.905,40.954,810892,0
2006-01-24,41.109,42.164,41.109,42.125,689751,0
2006-01-25,42.272,42.803,42.045,42.135,609364,0
2006-01-26,42.233,42.832,42.065,42.822,503771,0
2006-01-27,42.872,43.268,42.252,42.322,509362,0
2006-01-30,42.302,42.644,42.125,42.223,856214,0
2006-01-31,42.115,43.001,42.105,42.872,794733,0
2006-02-01,42.803,42.902,42.585,42.704,652045,0
2006-02-02,42.507,42.704,41.602,41.682,640460,0
2006-02-03,41.721,42.852,41.632,42.684,632839,0
2006-02-06,42.743,42.763,42.115,42.39,406922,0
2006-02-07,43.139,43.139,42.055,42.262,569625,0
2006-02-08,42.556,42.951,42.292,42.448,517795,0
2006-02-09,42.487,43.149,42.38,42.812,667596,0
2006-02-10,42.832,43.258,42.714,43.03,1043214,0
2006-02-13,43.159,43.785,43.11,43.619,821563,0
2006-02-14,43.619,43.845,43.475,43.785,1176550,0
2006-02-15,43.737,43.747,42.892,43.208,1597899,0
2006-02-16,42.312,42.526,40.954,41.07,3193868,0
2006-02-17,44.771,44.771,40.866,41.031,1376247,0
2006-02-21,41.08,41.179,39.772,39.802,1621377,0
2006-02-22,39.753,40.817,39.605,40.57,1816911,0
2006-02-23,40.441,41.288,40.156,40.669,1202158,0
2006-02-24,40.461,40.876,40.186,40.876,808756,0
2006-02-27,40.837,41.268,40.748,40.974,844430,0
2006-02-28,40.895,40.984,40.274,40.689,1378889,0
2006-03-01,40.689,41.897,40.5,41.839,1080816,0
2006-03-02,42.822,43.357,41.917,41.937,1739569,0
2006-03-03,41.74,42.203,41.662,41.731,1172686,0
2006-03-06,41.78,41.8,41.129,41.731,1082644,0
2006-03-07,41.731,42.016,41.426,41.76,994533,0
2006-03-08,41.76,42.016,41.426,41.77,754997,0
2006-03-09,41.77,41.77,40.934,41.198,2138866,0
2006-03-10,41.228,41.258,40.431,40.491,1599219,0
2006-03-13,40.451,41.139,40.206,40.53,1439052,0
2006-03-14,40.51,40.778,40.196,40.55,942398,0
2006-03-15,40.699,41.317,40.56,41.228,1032946,0
2006-03-16,41.268,41.8,40.886,41.012,531413,0
2006-03-17,40.738,41.189,40.294,40.876,880201,0
2006-03-20,40.708,40.846,40.244,40.619,701335,0
2006-03-21,40.53,40.964,40.382,40.54,547575,0
2006-03-22,40.392,41.003,40.362,40.876,611803,0
2006-03-23,40.876,41.307,40.866,41.169,511899,0
2006-03-24,41.169,41.475,41.129,41.327,641171,0
2006-03-27,41.278,41.297,40.807,41.061,562209,0
2006-03-28,41.129,41.129,40.55,40.619,557534,0
2006-03-29,40.728,40.905,40.639,40.708,562612,0
2006-03-30,40.817,41.051,40.609,40.876,947785,0
2006-03-31,40.876,41.248,40.846,40.974,460580,0
2006-04-03,40.837,41.109,40.679,40.905,969634,0
2006-04-04,40.807,40.837,40.284,40.294,1085391,0
2006-04-05,40.304,40.817,40.226,40.58,1415174,0
2006-04-06,40.481,40.57,40.235,40.431,732533,0
2006-04-07,40.51,40.993,40.176,40.362,584972,0
2006-04-10,40.294,40.649,39.93,39.94,555500,0
2006-04-11,39.802,39.812,37.994,38.778,3162158,0
2006-04-12,38.778,39.262,38.728,39.182,1091080,0
2006-04-13,39.064,39.398,39.064,39.192,484665,0
2006-04-17,39.133,39.202,38.375,38.748,568508,0
2006-04-18,38.698,38.797,37.736,38.306,2025653,0
2006-04-19,38.258,38.424,38.053,38.306,1233665,0
2006-04-20,38.151,39.242,38.131,38.867,2232159,0
2006-04-21,38.916,38.995,38.102,38.297,994023,0
2006-04-24,38.229,38.229,37.203,37.637,1578794,0
2006-04-25,37.746,38.65,37.726,38.404,1846785,0
2006-04-26,38.278,38.278,37.796,38.023,1359278,0
2006-04-27,38.033,39.31,37.816,39.242,2267731,0
2006-04-28,39.034,39.753,38.965,39.575,1390681,0
2006-05-01,39.466,39.615,38.66,38.807,1362529,0
2006-05-02,38.817,39.083,37.835,37.984,1243014,0
2006-05-03,37.885,38.434,37.687,37.786,1219944,0
2006-05-04,37.717,38.424,37.717,38.201,1224113,0
2006-05-05,38.365,39.133,38.316,39.024,1048192,0
2006-05-08,38.62,39.792,38.62,39.182,1201042,0
2006-05-09,41.031,41.622,39.881,40.038,2377284,0
2006-05-10,40.038,40.392,39.673,39.93,1281122,0
2006-05-11,39.851,40.314,39.713,39.723,791886,0
2006-05-12,39.733,39.95,39.605,39.635,1133864,0
2006-05-15,39.447,39.536,38.778,38.817,1415476,0
2006-05-16,38.778,39.005,38.003,38.053,1124821,0
2006-05-17,37.726,38.053,37.54,37.589,1240676,0
2006-05-18,36.799,38.345,36.397,37.687,5321654,0
2006-05-19,38.444,39.31,38.181,38.424,1599931,0
2006-05-22,38.306,38.365,37.579,37.736,1468018,0
2006-05-23,38.082,38.63,37.441,37.441,1178073,0
2006-05-24,37.371,37.974,36.997,37.559,1164963,0
2006-05-25,37.766,37.895,37.342,37.411,663224,0
2006-05-26,37.53,37.589,37.292,37.401,391065,0
2006-05-30,37.391,37.579,36.741,36.829,506719,0
2006-05-31,36.977,37.637,36.977,37.51,1020343,0
2006-06-01,37.51,37.786,37.183,37.381,1303687,0
2006-06-02,37.391,37.53,36.868,37.391,884672,0
2006-06-05,37.262,37.441,36.77,36.819,694427,0
2006-06-06,36.741,37.075,36.111,36.692,927357,0
2006-06-07,36.672,37.371,36.486,36.593,974714,0
2006-06-08,36.477,37.51,36.092,37.292,1073395,0
2006-06-09,37.203,37.401,36.918,37.223,595033,0
2006-06-12,37.203,37.213,36.368,36.397,783348,0
2006-06-13,36.308,36.702,35.887,35.946,931219,0
2006-06-14,35.906,36.447,35.592,35.897,570339,0
2006-06-15,36.101,37.046,36.101,37.017,751336,0
2006-06-16,37.262,37.579,36.799,36.957,570741,0
2006-06-19,36.957,37.144,36.328,36.662,814447,0
2006-06-20,36.751,37.173,36.229,36.397,832539,0
2006-06-21,36.358,37.007,36.161,36.809,381001,0
2006-06-22,36.731,36.938,36.239,36.477,383850,0
2006-06-23,36.328,37.262,36.298,37.037,448180,0
2006-06-26,37.017,37.51,36.515,36.692,671762,0
2006-06-27,36.741,36.751,36.005,36.073,425623,0
2006-06-28,36.083,36.151,35.227,35.327,952053,0
2006-06-29,28.8,29.787,28.436,29.431,14235764,0
2006-06-30,29.047,29.391,27.942,28.436,6540581,0
2006-07-03,28.682,29.037,28.505,28.997,2249846,0
2006-07-05,29.057,29.361,28.682,29.027,2045775,0
2006-07-06,29.027,29.53,28.978,29.48,2501374,0
2006-07-07,29.559,29.688,29.037,29.223,1622697,0
2006-07-10,29.322,29.52,28.8,29.057,1086507,0
2006-07-11,29.027,29.096,28.682,28.82,1615072,0
2006-07-12,28.78,28.889,28.436,28.535,1192810,0
2006-07-13,28.426,28.662,28.06,28.387,1234783,0
2006-07-14,28.387,28.691,28.169,28.575,1722497,0
2006-07-17,28.456,28.78,28.278,28.496,1379703,0
2006-07-18,28.456,28.584,28.208,28.238,1998823,0
2006-07-19,28.238,28.929,28.149,28.889,1799022,0
2006-07-20,28.83,28.929,28.555,28.761,1895365,0
2006-07-21,28.751,28.78,28.307,28.77,1384580,0
2006-07-24,28.8,29.361,28.731,29.233,1297895,0
2006-07-25,29.342,30.788,29.292,30.778,1583366,0
2006-07-26,30.788,31.438,30.572,31.004,1759689,0
2006-07-27,31.034,31.299,29.964,30.022,896260,0
2006-07-28,30.181,30.493,29.964,30.032,1086099,0
2006-07-31,29.935,30.191,29.718,29.787,928071,0
2006-08-01,29.777,29.787,29.116,29.579,842702,0
2006-08-02,29.51,29.945,29.371,29.738,732635,0
2006-08-03,29.609,30.211,29.421,30.082,1012723,0
2006-08-04,30.28,30.562,29.569,30.013,899511,0
2006-08-07,29.846,30.013,29.441,29.658,616069,0
2006-08-08,29.728,29.915,29.047,29.136,783348,0
2006-08-09,29.194,29.322,28.327,28.486,1900244,0
2006-08-10,27.357,29.905,27.209,29.302,3073538,0
2006-08-11,28.436,28.711,28.139,28.476,2158785,0
2006-08-14,28.555,29.126,28.496,28.525,1242504,0
2006-08-15,28.987,29.027,28.584,28.632,769528,0
2006-08-16,29.146,30.69,29.146,30.592,2222200,0
2006-08-17,30.552,30.651,30.308,30.463,886300,0
2006-08-18,30.602,30.739,29.807,30.022,749610,0
2006-08-21,30.032,30.062,29.51,29.629,442694,0
2006-08-22,29.609,29.668,29.233,29.322,600013,0
2006-08-23,29.322,29.322,28.978,29.126,621251,0
2006-08-24,29.126,29.156,28.77,29.007,821255,0
2006-08-25,28.879,29.027,28.584,28.632,464136,0
2006-08-28,28.584,29.146,28.575,29.027,640155,0
2006-08-29,29.027,29.184,28.81,29.136,708348,0
2006-08-30,29.146,29.807,28.929,29.599,816481,0
2006-08-31,29.757,29.974,29.619,29.639,454989,0
2006-09-01,29.757,30.308,29.569,30.211,474097,0
2006-09-05,30.29,30.797,30.29,30.709,835687,0
2006-09-06,30.661,30.896,30.308,30.602,999715,0
2006-09-07,30.433,31.092,30.308,30.749,1864877,0
2006-09-08,30.759,31.092,30.522,30.817,2341412,0
2006-09-11,30.797,31.024,30.327,30.965,1651559,0
2006-09-12,30.965,32.482,30.836,32.403,3581884,0
2006-09-13,32.403,32.709,32.127,32.344,1324215,0
2006-09-14,32.275,32.325,31.842,32.097,1128376,0
2006-09-15,32.216,32.413,31.792,31.949,1425539,0
2006-09-18,31.959,31.999,31.388,31.476,1068518,0
2006-09-19,31.476,32.649,31.457,31.959,1372792,0
2006-09-20,32.029,32.964,32.029,32.699,1850547,0
2006-09-21,32.659,32.709,32.186,32.295,1402468,0
2006-09-22,32.255,32.777,31.979,32.777,1054900,0
2006-09-25,32.728,33.546,32.669,33.457,1533163,0
2006-09-26,33.427,33.711,33.348,33.652,1029493,0
2006-09-27,33.662,33.691,32.807,32.974,978782,0
2006-09-28,32.944,33.427,32.59,33.11,640665,0
2006-09-29,33.19,33.487,32.413,32.413,789953,0
2006-10-02,32.472,33.209,32.423,32.856,647575,0
2006-10-03,32.866,33.839,32.373,33.565,1977991,0
2006-10-04,33.751,34.646,33.691,34.586,1868637,0
2006-10-05,34.576,34.745,34.054,34.705,778574,0
2006-10-06,34.606,34.616,33.878,34.004,761398,0
2006-10-09,33.869,34.279,33.467,34.122,517997,0
2006-10-10,34.221,34.517,34.093,34.201,605399,0
2006-10-11,34.024,34.054,33.701,33.888,421046,0
2006-10-12,33.918,34.537,33.918,34.418,428771,0
2006-10-13,34.438,34.931,34.319,34.892,948597,0
2006-10-16,34.931,35.1,34.695,34.971,827256,0
2006-10-17,34.636,34.636,33.869,34.359,966785,0
2006-10-18,34.537,34.774,34.103,34.497,657331,0
2006-10-19,34.359,35.129,34.279,35.09,1036812,0
2006-10-20,35.011,35.198,34.655,34.892,639851,0
2006-10-23,34.892,35.728,34.862,35.67,1130206,0
2006-10-24,35.572,35.976,35.346,35.778,978883,0
2006-10-25,35.218,35.227,33.888,34.626,2242730,0
2006-10-26,34.784,35.926,34.596,35.817,1387734,0
2006-10-27,35.69,35.857,35.267,35.277,661192,0
2006-10-30,35.129,35.572,34.715,35.396,1111507,0
2006-10-31,35.267,35.435,34.398,34.457,1088641,0
2006-11-01,34.685,34.685,33.594,33.908,1501863,0
2006-11-02,34.626,36.397,34.626,35.718,4123764,0
2006-11-03,35.778,36.161,34.931,35.426,1508974,0
2006-11-06,35.465,35.817,35.386,35.621,1339051,0
2006-11-07,35.612,35.817,35.386,35.465,747881,0
2006-11-08,35.267,36.199,35.06,36.141,775421,0
2006-11-09,36.171,36.721,36.171,36.524,1092605,0
2006-11-10,36.554,36.839,36.486,36.751,584667,0
2006-11-13,36.751,37.114,36.505,36.613,826848,0
2006-11-14,36.613,37.183,36.564,37.085,832640,0
2006-11-15,37.085,37.46,36.997,37.441,886804,0
2006-11-16,37.54,37.627,37.173,37.371,794427,0
2006-11-17,37.54,37.599,37.213,37.46,1433769,0
2006-11-20,37.361,37.934,37.085,37.342,703469,0
2006-11-21,37.302,37.5,37.134,37.272,402546,0
2006-11-22,37.352,37.549,37.153,37.54,426838,0
2006-11-24,37.292,37.687,37.075,37.46,150612,0
2006-11-27,37.272,37.272,36.209,36.249,715362,0
2006-11-28,36.199,36.368,35.976,35.996,714651,0
2006-11-29,36.063,36.682,33.594,34.269,5543712,0
2006-11-30,34.349,35.227,34.349,35.03,2659506,0
2006-12-01,34.862,35.198,34.487,34.725,1721175,0
2006-12-04,34.735,35.12,34.616,34.626,1151345,0
2006-12-05,34.784,35.011,34.636,34.931,2032661,0
2006-12-06,35.797,35.797,35.178,35.346,2010613,0
2006-12-07,36.417,37.964,36.387,36.417,2603609,0
2006-12-08,36.407,36.849,36.397,36.417,1410394,0
2006-12-11,36.377,36.387,35.505,35.582,1058253,0
2006-12-12,35.426,35.465,34.715,35.03,1904715,0
2006-12-13,35.129,35.198,34.784,35.03,723995,0
2006-12-14,35.03,35.553,34.931,35.277,576335,0
2006-12-15,35.227,35.227,34.715,34.715,1126548,0
2006-12-18,34.735,35.169,34.537,34.961,800527,0
2006-12-19,34.754,35.237,34.408,35.08,1880933,0
2006-12-20,35.04,35.857,34.951,35.445,1381431,0
2006-12-21,35.445,35.582,34.941,35.03,364439,0
2006-12-22,35.03,35.356,35.001,35.287,354683,0
2006-12-26,35.257,35.317,34.931,35.307,361899,0
2006-12-27,35.317,35.485,35.05,35.396,403970,0
2006-12-28,35.396,35.631,35.021,35.267,385472,0
2006-12-29,35.277,35.485,34.784,34.991,587512,0
2007-01-03,35.139,35.621,34.527,35.011,776642,0
2007-01-04,35.06,35.307,34.745,35.237,814143,0
2007-01-05,35.129,35.218,34.339,34.457,794224,0
2007-01-08,34.596,34.784,34.418,34.576,487409,0
2007-01-09,34.695,35.04,34.566,34.872,515049,0
2007-01-10,34.665,35.07,34.487,34.922,341165,0
2007-01-11,35.05,35.887,35.05,35.817,585074,0
2007-01-12,35.69,35.916,35.287,35.621,1141286,0
2007-01-16,35.817,35.916,35.386,35.621,1204594,0
2007-01-17,35.631,35.956,35.455,35.768,931826,0
2007-01-18,35.758,36.515,35.758,36.387,937926,0
2007-01-19,36.387,36.721,36.161,36.702,694018,0
2007-01-22,36.839,36.977,36.034,36.467,535175,0
2007-01-23,36.524,37.046,36.259,36.829,605399,0
2007-01-24,36.898,37.134,36.692,37.085,285068,0
2007-01-25,36.997,37.094,36.534,36.662,738330,0
2007-01-26,36.78,36.957,36.298,36.888,381411,0
2007-01-29,36.888,37.193,36.574,36.702,393299,0
2007-01-30,36.859,36.947,36.338,36.467,563223,0
2007-01-31,36.447,37.361,36.447,37.342,772475,0
2007-02-01,37.381,37.559,36.78,36.908,1183763,0
2007-02-02,37.046,37.144,36.859,36.888,813331,0
2007-02-05,36.938,37.233,36.76,36.918,552045,0
2007-02-06,36.938,37.361,36.868,37.361,544320,0
2007-02-07,37.381,37.736,37.153,37.717,587714,0
2007-02-08,37.637,38.121,37.361,38.111,648792,0
2007-02-09,38.326,38.375,37.52,37.905,587412,0
2007-02-12,37.934,38.092,36.839,36.878,1373669,0
2007-02-13,36.898,37.017,36.692,36.898,626181,0
2007-02-14,36.997,37.183,36.338,36.427,1257677,0
2007-02-15,36.407,38.688,36.161,38.131,3947647,0
2007-02-16,37.964,38.141,37.717,38.033,610174,0
2007-02-20,37.845,38.141,37.272,37.421,1071461,0
2007-02-21,37.391,37.806,37.153,37.697,1812232,0
2007-02-22,37.687,37.776,37.637,37.766,522877,0
2007-02-23,37.717,38.102,37.599,37.915,985893,0
2007-02-26,38.092,38.181,37.875,38.111,808426,0
2007-02-27,37.835,37.845,36.643,36.908,1158663,0
2007-02-28,36.997,37.47,36.544,37.046,917702,0
2007-03-01,36.947,37.055,36.014,36.318,1455812,0
2007-03-02,36.318,36.328,35.621,35.699,772881,0
2007-03-05,35.524,36.259,35.237,35.67,1479399,0
2007-03-06,35.936,36.987,35.926,36.809,1102970,0
2007-03-07,36.751,37.45,36.574,37.272,907744,0
2007-03-08,37.618,38.121,37.608,37.796,859267,0
2007-03-09,38.043,38.043,37.183,37.53,604279,0
2007-03-12,37.687,38.316,37.677,38.297,684159,0
2007-03-13,37.925,38.092,37.173,37.173,801335,0
2007-03-14,37.065,37.49,36.486,37.421,852254,0
2007-03-15,37.322,37.766,37.124,37.361,676637,0
2007-03-16,37.361,37.53,36.967,37.371,642392,0
2007-03-19,37.569,38.678,37.559,38.669,1589871,0
2007-03-20,38.552,38.64,38.043,38.21,890160,0
2007-03-21,38.258,38.857,38.131,38.562,970855,0
2007-03-22,38.669,38.847,38.326,38.474,763939,0
2007-03-23,38.474,38.867,38.474,38.718,541273,0
2007-03-26,38.62,38.797,38.053,38.571,457936,0
2007-03-27,38.58,38.63,38.082,38.365,592796,0
2007-03-28,38.297,38.454,37.934,38.111,1475136,0
2007-03-29,38.316,38.395,37.589,37.736,1822701,0
2007-03-30,37.845,38.033,37.51,37.934,736599,0
2007-04-02,38.053,38.326,37.944,38.161,796560,0
2007-04-03,38.297,38.738,38.219,38.375,851135,0
2007-04-04,38.434,38.434,37.954,38.033,641071,0
2007-04-05,37.994,39.083,37.845,38.926,915160,0
2007-04-09,38.956,39.034,38.59,38.847,239233,0
2007-04-10,38.876,39.242,38.867,39.153,696354,0
2007-04-11,39.232,39.625,38.906,39.506,1541800,0
2007-04-12,39.349,39.585,38.738,39.31,603976,0
2007-04-13,39.378,39.486,38.787,39.014,636190,0
2007-04-16,39.262,39.663,39.172,39.605,430702,0
2007-04-17,39.693,39.841,39.408,39.555,519726,0
2007-04-18,39.358,39.653,39.054,39.358,416676,0
2007-04-19,39.861,39.861,39.005,39.447,435172,0
2007-04-20,39.753,40.146,39.585,40.146,675723,0
2007-04-23,40.048,40.609,39.851,40.53,589849,0
2007-04-24,40.54,40.54,39.94,40.402,938739,0
2007-04-25,42.312,42.921,41.456,41.582,2018641,0
2007-04-26,41.672,41.839,40.915,41.099,1207953,0
2007-04-27,41.109,41.238,40.629,41.003,577248,0
2007-04-30,40.984,41.327,40.422,40.54,1004093,0
2007-05-01,40.649,40.649,40.058,40.284,1129191,0
2007-05-02,40.392,40.934,40.304,40.639,435578,0
2007-05-03,40.59,40.629,39.94,40.078,534565,0
2007-05-04,40.098,40.098,39.635,39.703,610579,0
2007-05-07,39.703,39.832,39.428,39.762,728775,0
2007-05-08,41.238,42.233,40.837,41.08,4451466,0
2007-05-09,41.021,41.582,40.934,41.327,949919,0
2007-05-10,41.129,41.572,40.915,41.012,738635,0
2007-05-11,40.886,40.895,40.216,40.817,574655,0
2007-05-14,40.886,40.954,40.118,40.146,414136,0
2007-05-15,39.329,40.491,39.262,39.822,1621821,0
2007-05-16,39.851,40.136,39.585,39.861,968454,0
2007-05-17,39.703,41.475,39.438,40.689,2569771,0
2007-05-18,40.699,40.817,40.216,40.659,1699932,0
2007-05-21,39.782,41.041,39.782,40.974,2297407,0
2007-05-22,40.728,40.768,40.244,40.451,846156,0
2007-05-23,40.481,41.021,40.314,40.382,1696887,0
2007-05-24,40.294,40.57,39.653,39.832,987215,0
2007-05-25,40.244,40.264,39.713,39.782,545965,0
2007-05-29,39.95,40.098,39.358,40.029,1400030,0
2007-05-30,39.911,40.699,39.753,40.609,1203276,0
2007-05-31,40.659,41.041,40.56,40.758,1056996,0
2007-06-01,40.886,41.07,40.619,40.944,824200,0
2007-06-04,40.895,41.376,40.807,41.307,735483,0
2007-06-05,41.572,41.917,40.993,41.228,1208258,0
2007-06-06,41.031,41.031,40.226,40.59,791378,0
2007-06-07,40.422,40.846,39.901,39.95,677454,0
2007-06-08,40.01,41.524,40.01,41.366,1215475,0
2007-06-11,41.572,41.572,40.689,40.905,775117,0
2007-06-12,40.738,40.915,40.226,40.294,733474,0
2007-06-13,40.619,40.619,40.068,40.392,900628,0
2007-06-14,40.441,40.609,40.206,40.342,843917,0
2007-06-15,40.53,40.599,40.176,40.342,622676,0
2007-06-18,40.342,40.471,40.019,40.176,726945,0
2007-06-19,40.186,40.738,40.048,40.52,1192709,0
2007-06-20,40.451,40.915,40.314,40.352,1638372,0
2007-06-21,40.235,40.254,39.516,39.753,964248,0
2007-06-22,39.782,40.186,39.232,39.447,1063641,0
2007-06-25,39.585,40.088,39.153,39.222,876137,0
2007-06-26,39.378,39.438,38.59,38.678,1107137,0
2007-06-27,38.678,40.797,38.669,40.362,1866822,0
2007-06-28,40.51,40.51,40.019,40.166,914981,0
2007-06-29,40.226,40.342,39.605,39.881,671252,0
2007-07-02,40.156,40.53,39.99,40.372,854694,0
2007-07-03,40.55,40.837,40.54,40.59,324499,0
2007-07-05,40.56,40.934,40.372,40.856,343301,0
2007-07-06,40.915,41.327,40.768,41.248,359256,0
2007-07-09,41.248,41.248,40.609,40.797,411992,0
2007-07-10,40.5,40.54,39.536,39.753,837214,0
2007-07-11,39.703,40.019,39.31,39.358,944530,0
2007-07-12,39.496,40.186,39.3,39.358,1361207,0
2007-07-13,39.546,39.832,39.123,39.163,1140368,0
2007-07-16,39.005,39.506,38.817,39.044,694630,0
2007-07-17,39.113,39.339,38.688,39.054,650319,0
2007-07-18,38.797,38.995,38.355,38.63,872376,0
2007-07-19,38.787,38.985,38.345,38.345,1071058,0
2007-07-20,38.287,38.59,38.082,38.161,965570,0
2007-07-23,38.395,38.65,38.053,38.268,503060,0
2007-07-24,37.925,38.092,37.717,37.905,927352,0
2007-07-25,37.984,38.171,37.134,37.342,1619305,0
2007-07-26,36.78,37.213,34.794,35.572,4165430,0
2007-07-27,35.465,36.209,34.349,34.507,3706785,0
2007-07-30,34.556,35.198,34.438,34.675,3383609,0
2007-07-31,35.021,35.505,34.211,34.211,1596985,0
2007-08-01,34.113,34.576,33.328,33.849,2485934,0
2007-08-02,34.044,34.655,33.799,34.537,1371575,0
2007-08-03,34.576,34.576,33.022,33.13,2410324,0
2007-08-06,33.13,34.014,32.373,33.487,2687559,0
2007-08-07,33.398,33.77,32.866,33.279,2226469,0
2007-08-08,33.209,33.417,31.822,31.92,2565296,0
2007-08-09,30.729,31.18,29.5,29.827,10809675,0
2007-08-10,29.421,31.556,29.037,31.289,6332043,0
2007-08-13,31.733,33.741,31.516,32.984,5223686,0
2007-08-14,33.398,33.398,32.176,32.255,2225047,0
2007-08-15,32.147,32.659,30.955,31.092,2004717,0
2007-08-16,30.602,30.699,29.718,30.092,4480681,0
2007-08-17,31.121,31.655,30.592,31.171,1922296,0
2007-08-20,31.428,32.935,31.24,32.679,1882456,0
2007-08-21,32.492,33.032,32.472,32.767,1511007,0
2007-08-22,33.219,33.358,32.689,33.091,1150733,0
2007-08-23,33.289,33.506,33.002,33.457,1665483,0
2007-08-24,33.672,34.527,33.457,34.398,2065796,0
2007-08-27,34.438,34.774,34.319,34.606,1305158,0
2007-08-28,34.477,34.556,33.546,33.701,952257,0
2007-08-29,33.928,34.754,33.898,34.754,911706,0
2007-08-30,34.438,34.497,34.132,34.241,1452471,0
2007-08-31,34.319,35.06,34.142,34.991,744326,0
2007-09-04,34.981,35.06,34.527,34.813,790870,0
2007-09-05,34.576,34.576,33.849,33.918,1199415,0
2007-09-06,33.918,34.527,33.878,34.122,740055,0
2007-09-07,33.711,33.839,33.061,33.17,946055,0
2007-09-10,33.239,33.437,31.959,32.57,1918639,0
2007-09-11,32.58,33.289,32.58,33.19,581515,0
2007-09-12,33.081,33.378,32.403,32.482,962622,0
2007-09-13,32.738,33.526,32.62,33.042,790260,0
2007-09-14,32.787,33.632,32.689,33.467,555197,0
2007-09-17,33.308,33.427,33.012,33.061,699404,0
2007-09-18,33.16,34.596,32.846,34.438,967906,0
2007-09-19,34.438,34.931,33.662,33.898,1225840,0
2007-09-20,33.898,34.083,33.427,33.721,1157950,0
2007-09-21,34.044,34.044,33.012,33.042,897375,0
2007-09-24,33.289,33.556,32.393,32.738,1039655,0
2007-09-25,32.462,33.18,31.979,33.071,1976767,0
2007-09-26,33.19,33.299,32.275,32.531,1029288,0
2007-09-27,32.541,32.846,32.383,32.787,694931,0
2007-09-28,32.757,33.348,32.757,33.022,954185,0
2007-10-01,32.915,33.022,32.206,32.817,849304,0
2007-10-02,32.817,33.061,32.462,32.679,1045145,0
2007-10-03,32.56,33.19,32.492,33.17,1670665,0
2007-10-04,33.279,33.701,32.944,33.239,829386,0
2007-10-05,33.602,35.227,33.602,34.971,1545052,0
2007-10-08,34.971,35.09,34.339,34.784,665359,0
2007-10-09,34.912,34.931,34.162,34.241,736399,0
2007-10-10,34.231,34.626,33.751,34.566,704790,0
2007-10-11,34.636,34.981,34.181,34.447,1266895,0
2007-10-12,34.477,34.487,33.869,34.299,898800,0
2007-10-15,34.368,34.418,33.378,33.859,805000,0
2007-10-16,33.869,34.162,33.042,33.081,850832,0
2007-10-17,33.209,33.308,31.94,32.59,1392309,0
2007-10-18,32.344,32.58,32.077,32.305,585986,0
2007-10-19,32.325,32.728,31.428,31.556,1004796,0
2007-10-22,31.438,32.57,31.18,31.486,1525846,0
2007-10-23,31.713,31.743,31.18,31.339,765986,0
2007-10-24,31.171,33.11,31.024,33.042,2028599,0
2007-10-25,33.12,33.526,32.787,33.497,1454502,0
2007-10-26,33.946,34.171,33.279,33.487,837112,0
2007-10-29,33.467,33.839,33.239,33.556,1084270,0
2007-10-30,33.457,33.994,33.269,33.711,1206733,0
2007-10-31,33.984,34.368,32.915,33.575,1596882,0
2007-11-01,34.438,35.465,33.457,34.497,7110312,0
2007-11-02,34.981,35.08,33.799,34.221,2614485,0
2007-11-05,33.928,35.317,33.467,34.586,3426087,0
2007-11-06,34.616,35.956,34.241,35.897,2456556,0
2007-11-07,35.718,36.161,35.376,35.612,2048061,0
2007-11-08,35.563,35.718,34.735,35.475,1690948,0
2007-11-09,35.06,35.257,34.428,34.596,1496679,0
2007-11-12,34.428,34.971,33.898,34.034,1820262,0
2007-11-13,34.339,35.208,34.113,35.12,1615174,0
2007-11-14,35.317,36.407,35.178,35.257,2203010,0
2007-11-15,34.971,35.159,34.517,34.705,1177666,0
2007-11-16,34.852,35.08,33.975,34.241,1479910,0
2007-11-19,33.928,34.606,33.789,34.152,1593532,0
2007-11-20,34.408,34.823,33.526,34.034,1112830,0
2007-11-21,33.878,34.142,33.516,33.556,939449,0
2007-11-23,33.829,33.908,33.556,33.691,385884,0
2007-11-26,33.612,33.751,32.767,32.836,850011,0
2007-11-27,32.925,33.318,32.531,32.886,792530,0
2007-11-28,33.071,34.221,32.886,33.612,2265450,0
2007-11-29,34.024,35.198,33.751,35.11,2038014,0
2007-11-30,35.445,36.083,35.06,35.386,1361055,0
2007-12-03,35.621,35.699,35.149,35.218,746049,0
2007-12-04,35.524,36.888,35.524,36.377,1857762,0
2007-12-05,37.332,37.707,37.007,37.332,2138156,0
2007-12-06,37.391,38.013,36.878,37.895,1496067,0
2007-12-07,39.358,39.653,38.434,38.867,2520088,0
2007-12-10,38.867,39.262,38.513,38.916,1001406,0
2007-12-11,40.078,40.078,37.915,38.013,2087544,0
2007-12-12,38.58,38.787,37.579,37.855,1742613,0
2007-12-13,37.608,38.043,37.361,37.905,980079,0
2007-12-14,37.756,37.756,37.233,37.47,1446473,0
2007-12-17,37.183,38.072,37.144,37.193,1475845,0
2007-12-18,37.589,37.826,37.007,37.302,1567002,0
2007-12-19,37.163,37.677,36.043,37.421,1414665,0
2007-12-20,37.51,37.895,37.361,37.895,971399,0
2007-12-21,37.925,38.414,37.786,37.865,992807,0
2007-12-24,37.736,37.964,37.5,37.885,263420,0
2007-12-26,37.637,38.268,37.559,37.994,771155,0
2007-12-27,37.806,38.161,37.53,37.637,608549,0
2007-12-28,37.657,38.111,37.45,37.559,620947,0
2007-12-31,37.549,37.627,37.243,37.381,1068518,0
2008-01-02,37.302,37.54,36.574,36.987,1818329,0
2008-01-03,36.977,37.549,36.751,37.342,1613144,0
2008-01-04,36.918,36.987,35.1,35.1,1930527,0
2008-01-07,35.188,36.819,34.931,36.682,2319770,0
2008-01-08,36.789,37.243,34.725,34.794,1865383,0
2008-01-09,34.803,35.396,32.925,34.269,3029535,0
2008-01-10,33.975,33.975,32.097,33.081,3370853,0
2008-01-11,32.649,32.649,31.486,31.536,2119961,0
2008-01-14,30.661,31.605,29.688,31.398,3075471,0
2008-01-15,30.905,31.448,30.493,30.699,1421509,0
2008-01-16,30.856,31.89,30.512,31.418,1568903,0
2008-01-17,31.486,31.969,30.778,30.807,1738249,0
2008-01-18,30.965,31.684,30.69,31.309,1532147,0
2008-01-22,30.003,32.117,30.003,31.713,1155582,0
2008-01-23,30.955,33.477,30.955,33.061,1995996,0
2008-01-24,33.299,33.966,33.15,33.878,1412123,0
2008-01-25,34.083,34.162,32.551,32.689,971232,0
2008-01-28,32.492,33.682,31.635,33.594,1188846,0
2008-01-29,33.662,34.537,33.407,34.467,986548,0
2008-01-30,34.309,35.208,34.093,34.289,729407,0
2008-01-31,33.849,35.553,33.632,35.208,1435092,0
2008-02-01,35.582,36.623,35.247,35.887,1812609,0
2008-02-04,35.887,35.887,35.11,35.768,1076040,0
2008-02-05,35.386,35.524,34.467,34.467,853672,0
2008-02-06,34.586,35.602,34.171,34.25,541597,0
2008-02-07,33.966,36.279,33.642,35.346,1816537,0
2008-02-08,35.426,35.514,33.77,34.418,1499317,0
2008-02-11,34.378,35.455,33.556,35.366,1005814,0
2008-02-12,35.485,35.996,34.122,34.527,1059925,0
2008-02-13,34.685,35.178,34.221,34.862,1408705,0
2008-02-14,33.457,34.113,32.58,33.457,4514897,0
2008-02-15,33.259,33.358,32.649,33.12,1498301,0
2008-02-19,33.407,33.652,32.944,33.259,992218,0
2008-02-20,32.856,34.289,32.856,33.888,1056019,0
2008-02-21,34.074,34.211,32.964,33.002,1197739,0
2008-02-22,33.032,33.15,32.442,33.061,1090125,0
2008-02-25,32.984,34.181,32.659,34.093,1064520,0
2008-02-26,34.044,35.237,33.956,34.725,814497,0
2008-02-27,34.447,34.892,34.004,34.477,1068622,0
2008-02-28,34.231,34.438,33.536,34.241,806112,0
2008-02-29,33.819,34.093,32.906,33.002,934840,0
2008-03-03,32.866,33.888,32.639,33.546,868794,0
2008-03-04,33.13,33.565,32.787,32.994,1162068,0
2008-03-05,33.042,34.181,33.042,33.556,1103958,0
2008-03-06,33.447,33.652,32.315,32.363,742347,0
2008-03-07,31.999,32.935,31.881,32.305,701639,0
2008-03-10,32.413,32.728,32.186,32.245,774553,0
2008-03-11,32.935,33.497,32.049,33.042,1497842,0
2008-03-12,33.052,33.741,32.56,33.002,974474,0
2008-03-13,32.639,33.789,32.344,33.487,960466,0
2008-03-14,33.691,33.721,32.344,33.289,903763,0
2008-03-17,32.649,32.954,31.369,31.969,1615256,0
2008-03-18,32.226,32.659,31.536,32.186,1429869,0
2008-03-19,32.285,33.721,32.216,32.353,1093452,0
2008-03-20,32.551,33.849,32.353,33.612,1379426,0
2008-03-24,33.672,35.65,33.622,35.139,965774,0
2008-03-25,35.317,35.317,34.438,34.833,857538,0
2008-03-26,34.735,34.892,34.142,34.556,784499,0
2008-03-27,34.606,34.636,33.308,33.368,1160280,0
2008-03-28,33.358,33.368,32.738,32.846,837415,0
2008-03-31,33.022,33.731,33.022,33.506,1130807,0
2008-04-01,34.467,34.971,34.339,34.971,1495551,0
2008-04-02,34.902,36.269,34.862,35.237,1301691,0
2008-04-03,34.931,35.426,34.764,35.267,701182,0
2008-04-04,35.435,35.778,34.912,35.366,585480,0
2008-04-07,35.533,35.533,34.912,35.001,495743,0
2008-04-08,34.823,35.188,34.665,34.991,617288,0
2008-04-09,35.139,35.169,33.789,33.819,595780,0
2008-04-10,33.78,34.803,33.711,34.024,879082,0
2008-04-11,33.632,34.408,33.398,33.78,744030,0
2008-04-14,33.711,33.859,33.17,33.219,821673,0
2008-04-15,33.477,33.536,32.757,32.906,1091964,0
2008-04-16,33.447,34.181,32.777,34.113,674346,0
2008-04-17,33.946,34.152,33.612,33.789,388054,0
2008-04-18,34.269,34.931,34.269,34.418,595125,0
2008-04-21,34.093,34.269,33.467,34.26,502863,0
2008-04-22,34.201,34.368,33.061,33.497,521718,0
2008-04-23,33.497,33.612,32.551,33.032,1020250,0
2008-04-24,33.13,34.211,33.071,33.799,727788,0
2008-04-25,33.789,34.319,33.299,34.142,826364,0
2008-04-28,34.339,34.715,34.093,34.497,702192,0
2008-04-29,34.517,35.178,34.477,34.774,392534,0
2008-04-30,34.902,34.902,33.928,34.122,372849,0
2008-05-01,34.191,35.514,33.966,35.465,779030,0
2008-05-02,35.718,36.171,35.317,35.386,1119906,0
2008-05-05,35.455,35.455,34.715,34.715,675732,0
2008-05-06,34.447,34.447,33.308,33.78,1209543,0
2008-05-07,33.888,34.191,33.18,33.249,776972,0
2008-05-08,33.467,34.487,33.081,33.378,486131,0
2008-05-09,32.925,33.585,32.659,33.091,482362,0
2008-05-12,33.2,33.318,32.748,33.209,1142620,0
2008-05-13,33.477,33.682,32.61,33.249,763378,0
2008-05-14,33.209,34.289,33.14,33.966,877932,0
2008-05-15,34.191,34.339,33.585,34.083,968073,0
2008-05-16,37.865,38.857,37.144,38.201,6156970,0
2008-05-19,38.562,39.595,38.258,38.474,3575687,0
2008-05-20,38.268,38.906,37.627,38.316,2348949,0
2008-05-21,38.513,38.965,37.796,37.984,1366304,0
2008-05-22,37.984,38.678,37.391,37.52,2356591,0
2008-05-23,37.322,37.726,37.075,37.322,1673055,0
2008-05-27,37.332,37.746,37.134,37.667,1416167,0
2008-05-28,38.111,39.358,38.033,39.272,2482594,0
2008-05-29,39.349,40.609,38.946,39.95,2953240,0
2008-05-30,40.098,40.216,39.083,39.653,2048322,0
2008-06-02,39.625,40.108,39.29,39.92,2347063,0
2008-06-03,39.97,40.304,39.182,39.861,1884654,0
2008-06-04,39.822,40.146,39.398,39.901,1693113,0
2008-06-05,39.95,41.179,39.95,41.07,2591290,0
2008-06-06,40.53,40.758,39.506,39.653,3002097,0
2008-06-09,39.891,40.609,39.723,40.422,1927775,0
2008-06-10,40,40.57,39.753,40.108,1574339,0
2008-06-11,40.216,40.294,38.121,38.229,2306916,0
2008-06-12,38.562,39.368,38.151,38.201,2623079,0
2008-06-13,38.375,39.349,38.306,38.66,2516375,0
2008-06-16,39.349,40.993,39.339,40.886,3648731,0
2008-06-17,41.031,41.307,40.5,40.56,1762635,0
2008-06-18,40.196,40.332,39.339,39.408,1996997,0
2008-06-19,39.506,40.216,39.232,40.098,1600830,0
2008-06-20,39.841,39.851,38.728,39.329,1809970,0
2008-06-23,39.585,39.802,38.141,38.523,1294904,0
2008-06-24,38.278,38.886,37.608,38.043,1362977,0
2008-06-25,38.375,40,38.191,39.438,1628499,0
2008-06-26,38.797,39.466,38.552,38.867,1608006,0
2008-06-27,39.024,39.635,38.141,38.768,1522532,0
2008-06-30,38.669,38.995,37.637,38.21,1243506,0
2008-07-01,37.707,38.444,36.799,38.444,2361458,0
2008-07-02,38.532,38.6,36.544,36.574,1602084,0
2008-07-03,36.721,36.878,34.675,36.534,1509596,0
2008-07-07,36.809,37.637,36.623,37.322,2045929,0
2008-07-08,37.697,38.053,36.643,37.974,1689196,0
2008-07-09,37.786,37.905,36.78,36.928,1832817,0
2008-07-10,36.967,37.647,36.209,36.711,1608764,0
2008-07-11,36.161,36.702,35.03,36.219,1798033,0
2008-07-14,36.839,37.717,35.877,37.401,1671731,0
2008-07-15,37.332,37.51,35.327,36.672,2324345,0
2008-07-16,36.859,39.034,36.437,38.847,1323558,0
2008-07-17,39.014,40.254,37.806,40.156,1532231,0
2008-07-18,40.431,41.288,39.95,40.314,1631690,0
2008-07-21,40.51,40.866,39.466,39.782,1195514,0
2008-07-22,39.486,41.376,39.368,41.238,1448647,0
2008-07-23,41.119,41.858,40.235,40.817,2687341,0
2008-07-24,40.915,41.327,40.019,40.146,1330971,0
2008-07-25,40.216,40.57,39.428,39.526,869339,0
2008-07-28,39.496,39.851,38.768,39.29,884153,0
2008-07-29,39.3,41.238,39.014,41.139,1222972,0
2008-07-30,41.288,42.223,40.51,41.208,937412,0
2008-07-31,40.924,41.268,40.126,40.431,1080101,0
2008-08-01,40.866,41.848,40.235,41.327,1848019,0
2008-08-04,41.82,41.82,40.52,40.689,1474888,0
2008-08-05,41.08,42.467,40.934,42.332,2888414,0
2008-08-06,42.793,42.793,40.886,41.357,2089095,0
2008-08-07,43.288,44.278,41.877,43.396,5134639,0
2008-08-08,42.105,43.465,40.788,43.396,3301229,0
2008-08-11,43.825,43.855,42.467,43.02,2295007,0
2008-08-12,42.803,43.367,42.361,43.06,1668057,0
2008-08-13,42.723,42.951,41.533,42.753,1814411,0
2008-08-14,42.634,44.278,42.322,43.532,1185584,0
2008-08-15,43.532,44.278,43.297,43.894,954803,0
2008-08-18,44.121,44.141,43.297,43.589,1060346,0
2008-08-19,43.297,43.484,42.154,42.272,1331965,0
2008-08-20,40.924,42.351,40.422,41.515,1603030,0
2008-08-21,41.337,41.8,40.895,41.622,802402,0
2008-08-22,41.08,41.8,40.837,41.8,1326932,0
2008-08-25,41.612,41.839,40.768,40.954,688092,0
2008-08-26,40.679,41.159,40.264,40.856,972387,0
2008-08-27,41.051,41.887,40.461,41.642,1024655,0
2008-08-28,41.917,42.704,41.524,42.694,1366662,0
2008-08-29,42.419,42.882,42.243,42.351,779347,0
2008-09-02,42.882,44.791,42.773,43.307,1603124,0
2008-09-03,43.307,43.884,42.971,43.396,1282423,0
2008-09-04,43.149,43.149,41.907,42.223,995992,0
2008-09-05,41.553,41.81,40.924,41.456,993686,0
2008-09-08,42.312,42.694,41.612,42.487,1367267,0
2008-09-09,42.526,42.941,41.347,41.533,1810825,0
2008-09-10,41.76,42.576,41.376,42.252,1293123,0
2008-09-11,41.642,41.877,40.964,41.78,1395277,0
2008-09-12,41.524,41.524,40.451,41.051,1094896,0
2008-09-15,38.65,40.738,38.404,39.615,1688529,0
2008-09-16,39.054,40,38.542,39.212,2153258,0
2008-09-17,38.239,39.438,37.46,37.627,1830133,0
2008-09-18,40.54,40.708,36.908,37.667,3467092,0
2008-09-19,39.378,41.386,38.072,38.444,2214316,0
2008-09-22,38.768,39.635,38.013,38.111,1431345,0
2008-09-23,38.375,39.093,37.934,38.444,1339029,0
2008-09-24,38.434,39.615,38.092,38.906,1411101,0
2008-09-25,39.536,39.93,38.698,38.965,1311644,0
2008-09-26,38.571,40.274,37.915,39.486,1531437,0
2008-09-29,38.678,39.408,37.589,38.21,2529497,0
2008-09-30,38.867,39.466,37.885,39.024,1614909,0
2008-10-01,40.58,40.58,38.688,39.339,4691376,0
2008-10-02,39.133,39.881,37.5,38.268,2105123,0
2008-10-03,38.64,39.358,36.005,36.161,2144154,0
2008-10-06,34.941,35.366,32.452,33.819,3078189,0
2008-10-07,31.448,32.255,27.288,28.139,6467924,0
2008-10-08,27.328,29.292,26.991,28.929,3534206,0
2008-10-09,29.223,30.181,27.278,27.525,2150680,0
2008-10-10,26.026,27.456,25.052,26.537,2876034,0
2008-10-13,27.759,28.721,26.862,27.827,2227064,0
2008-10-14,28.81,29.282,26.833,27.387,2393898,0
2008-10-15,27.653,27.653,24.501,24.974,2662191,0
2008-10-16,24.945,26.016,23.919,25.967,2096002,0
2008-10-17,25.318,33.975,25.318,27.14,2207690,0
2008-10-20,27.446,29.302,27.446,29.302,1807918,0
2008-10-21,29.282,29.649,28.426,28.535,1385361,0
2008-10-22,28.001,28.622,26.734,27.702,1764793,0
2008-10-23,27.856,27.992,25.446,26.793,1791788,0
2008-10-24,25.584,26.31,24.521,25.495,1220262,0
2008-10-27,24.876,25.801,23.723,23.781,1915606,0
2008-10-28,24.6,26.026,23.969,26.026,1880368,0
2008-10-29,25.937,26.813,25.091,25.091,1686982,0
2008-10-30,26.587,27.446,25.868,26.636,1957146,0
2008-10-31,26.813,30.896,26.448,30.699,3668355,0
2008-11-03,30.423,31.171,29.312,29.599,2699983,0
2008-11-04,30.191,30.955,29.54,30.915,1455529,0
2008-11-05,30.651,30.709,28.622,28.85,1128588,0
2008-11-06,28.85,29.421,27.506,27.624,1185195,0
2008-11-07,27.702,28.426,27.437,28.149,1009636,0
2008-11-10,28.741,28.909,26.724,27.12,763905,0
2008-11-11,27.12,27.15,25.436,26.191,1237469,0
2008-11-12,25.407,26.123,24.274,24.481,1150824,0
2008-11-13,24.6,28.288,24.344,28.139,1649907,0
2008-11-14,27.768,28.021,25.475,25.623,1343113,0
2008-11-17,25.584,26.487,25.043,25.397,1057705,0
2008-11-18,25.456,26.458,24.886,26.123,1155103,0
2008-11-19,26.065,26.842,26.065,26.231,3012816,0
2008-11-20,25.868,26.823,25.159,25.367,2524648,0
2008-11-21,25.957,26.152,23.645,26.142,1673249,0
2008-11-24,26.567,28.278,25.81,27.721,1723239,0
2008-11-25,28.189,28.85,27.456,28.711,1407655,0
2008-11-26,28.228,31.141,27.787,30.651,1388335,0
2008-11-28,30.749,30.749,29.5,29.875,787737,0
2008-12-01,28.978,29.203,27.672,27.712,1374327,0
2008-12-02,28.159,29.619,27.672,29.49,1286045,0
2008-12-03,28.86,30.052,28.09,28.939,2265687,0
2008-12-04,28.8,29.708,28.189,28.82,1747025,0
2008-12-05,28.79,31.289,28.159,31.21,1540733,0
2008-12-08,31.772,32.807,31.26,31.743,1604830,0
2008-12-09,31.743,33.229,31.476,31.674,1774837,0
2008-12-10,31.704,32.57,31.26,32.216,737794,0
2008-12-11,32.067,33.888,31.279,31.674,2105534,0
2008-12-12,30.905,32.383,30.905,31.949,963955,0
2008-12-15,31.94,32.029,30.27,30.719,1241446,0
2008-12-16,31.024,32.442,30.542,32.315,1311854,0
2008-12-17,31.871,32.896,31.655,32.512,1205946,0
2008-12-18,32.699,33.249,32.541,33.2,1637960,0
2008-12-19,33.427,33.888,31.802,32.087,2589162,0
2008-12-22,32.039,32.057,29.708,30.709,1490795,0
2008-12-23,30.817,31.516,30.191,30.375,1175105,0
2008-12-24,30.27,31.044,29.925,30.876,240531,0
2008-12-26,31.014,31.171,30.621,30.994,638681,0
2008-12-29,31.092,31.369,30.395,31.054,690760,0
2008-12-30,31.171,32.629,31.171,32.482,844208,0
2008-12-31,32.58,33.2,32.186,33.11,935653,0
2009-01-02,33.318,33.751,32.541,33.594,808851,0
2009-01-05,33.348,33.585,32.836,33.14,985418,0
2009-01-06,33.467,33.751,32.748,33.19,1178193,0
2009-01-07,32.757,32.964,31.329,31.871,1950286,0
2009-01-08,31.861,32.077,30.749,31.979,1184160,0
2009-01-09,31.871,31.871,31.044,31.27,1007623,0
2009-01-12,31.073,31.279,30.022,30.336,838984,0
2009-01-13,30.181,30.769,29.974,30.621,1160363,0
2009-01-14,29.974,30.27,29.52,29.649,1082850,0
2009-01-15,29.649,30.621,29.027,30.102,1638604,0
2009-01-16,30.532,31.339,30.072,31.21,945435,0
2009-01-20,30.739,31.121,29.53,29.678,765649,0
2009-01-21,29.738,31.044,29.312,30.975,1626860,0
2009-01-22,31.762,32.659,31.19,32.186,2468452,0
2009-01-23,31.575,33.052,30.925,32.315,1416265,0
2009-01-26,31.802,32.974,31.802,32.245,1593143,0
2009-01-27,32.836,33.348,32.077,32.502,1077084,0
2009-01-28,33.19,33.994,32.944,33.849,1455387,0
2009-01-29,33.497,33.839,32.719,32.836,1042298,0
2009-01-30,33.022,33.299,31.94,32.206,1293785,0
2009-02-02,31.665,32.649,31.665,32.512,925251,0
2009-02-03,32.541,33.575,31.861,33.388,1209513,0
2009-02-04,33.348,33.457,32.373,32.846,1979136,0
2009-02-05,32.669,33.032,32.157,32.423,2437985,0
2009-02-06,32.502,33.662,32.335,33.091,1802567,0
2009-02-09,33.16,33.701,32.728,33.701,1629917,0
2009-02-10,33.407,34.152,32.315,32.423,2696580,0
2009-02-11,32.541,32.994,32.077,32.236,1764033,0
2009-02-12,31.93,32.57,31.131,32.472,2048687,0
2009-02-13,32.669,33.2,32.157,32.295,990020,0
2009-02-17,31.448,32.275,31.309,31.625,2828120,0
2009-02-18,31.704,32.551,31.319,32.107,3298066,0
2009-02-19,35.788,37.322,35.68,36.407,9570088,0
2009-02-20,35.728,37.292,35.718,36.318,4105036,0
2009-02-23,36.692,37.203,35.778,35.887,3070917,0
2009-02-24,36.298,37.361,35.996,36.977,3139971,0
2009-02-25,36.868,37.579,36.407,36.898,3181623,0
2009-02-26,37.391,38.023,36.653,36.928,2788900,0
2009-02-27,36.741,38.131,36.505,37.637,2717927,0
2009-03-02,37.085,37.944,35.543,35.728,2667098,0
2009-03-03,37.697,38.867,37.017,37.707,4910879,0
2009-03-04,38.297,38.306,36.741,36.938,3274876,0
2009-03-05,36.328,37.647,35.67,36.593,2074060,0
2009-03-06,36.78,37.017,34.922,35.847,3885026,0
2009-03-09,35.64,37.065,35.198,35.435,1890249,0
2009-03-10,36.063,37.776,35.936,37.667,2139634,0
2009-03-11,37.45,39.005,37.153,38.768,2901553,0
2009-03-12,38.688,39.349,38.082,39.222,2365620,0
2009-03-13,39.123,39.358,38.258,39.093,1474322,0
2009-03-16,39.182,39.222,38.023,38.249,1573627,0
2009-03-17,38.082,39.272,37.885,38.906,1519241,0
2009-03-18,38.906,40.866,38.708,40.382,2836127,0
2009-03-19,41.08,41.08,39.466,40.402,1571068,0
2009-03-20,40.738,40.738,38.906,39.368,1755631,0
2009-03-23,39.723,40.029,37.153,40,3328192,0
2009-03-24,39.605,39.92,38.464,38.523,2846127,0
2009-03-25,38.768,39.358,37.835,39.358,2649122,0
2009-03-26,39.526,41.711,39.252,41.515,2677138,0
2009-03-27,41.139,41.307,40.599,41.129,1464906,0
2009-03-30,40.461,40.974,39.782,40.974,1620178,0
2009-03-31,41.436,41.436,39.94,40.422,1895666,0
2009-04-01,39.871,41.563,39.753,41.416,2005055,0
2009-04-02,40.392,40.993,38.975,39.133,4335953,0
2009-04-03,37.934,39.861,37.5,39.861,3635684,0
2009-04-06,39.516,39.832,38.748,39.653,2097775,0
2009-04-07,39.272,39.398,38.571,38.857,1964464,0
2009-04-08,39.398,40.382,38.678,40.029,1902610,0
2009-04-09,40.659,41.82,40.659,41.612,2128629,0
2009-04-13,41.376,41.475,39.911,40.56,1877372,0
2009-04-14,40.235,40.451,39.074,39.97,1635090,0
2009-04-15,39.851,41.485,39.447,41.396,2406095,0
2009-04-16,41.839,43.129,41.297,42.842,1915343,0
2009-04-17,43.04,43.149,42.322,42.644,1326166,0
2009-04-20,41.041,42.38,40.866,41.149,1137550,0
2009-04-21,41.327,41.986,40.797,41.927,1049709,0
2009-04-22,41.563,43.475,41.563,42.921,2202848,0
2009-04-23,42.951,43.924,42.704,43.435,1864055,0
2009-04-24,43.484,43.677,41.82,41.946,1848393,0
2009-04-27,41.77,42.39,41.347,41.79,1740928,0
2009-04-28,41.672,43.297,41.426,42.783,1879048,0
2009-04-29,43.159,43.668,41.642,41.917,1619695,0
2009-04-30,43.268,44.171,42.605,43.05,2547980,0
2009-05-01,43.08,43.08,41.426,41.75,1538403,0
2009-05-04,42.154,43.307,41.946,43.08,1205892,0
2009-05-05,41.75,42.576,41.307,41.386,2855110,0
2009-05-06,41.642,42.585,40.629,41.592,2664692,0
2009-05-07,42.272,42.361,40.866,41.179,1522654,0
2009-05-08,41.582,41.858,40.422,41.031,1278665,0
2009-05-11,40.491,41.248,39.555,40.609,1083977,0
2009-05-12,40.856,41.288,39.163,39.782,1447163,0
2009-05-13,39.29,39.772,38.867,39.123,1684522,0
2009-05-14,39.083,40.846,39.083,39.29,1502004,0
2009-05-15,39.31,40.323,38.975,40.01,1178811,0
2009-05-18,40.461,41.366,39.782,41.297,1786028,0
2009-05-19,42.341,43.425,42.341,42.684,3111387,0
2009-05-20,43.258,43.327,41.79,42.203,3000018,0
2009-05-21,41.848,42.467,40.837,42.085,4226396,0
2009-05-22,42.487,43.06,41.917,42.312,2125816,0
2009-05-26,41.917,44.474,41.75,44.406,3507415,0
2009-05-27,43.884,44.278,43.169,43.445,2530207,0
2009-05-28,43.805,44.042,41.572,42.723,2922826,0
2009-05-29,42.753,42.763,41.307,41.907,3071938,0
2009-06-01,42.497,43.405,41.946,43.149,2683805,0
2009-06-02,43.396,44.722,43.149,44.426,2514094,0
2009-06-03,44.033,44.474,43.628,44.426,1677981,0
2009-06-04,44.426,44.524,43.04,43.845,1551543,0
2009-06-05,44.023,44.258,42.803,43.08,2067722,0
2009-06-08,42.892,43.551,42.223,43.258,1455270,0
2009-06-09,43.357,43.884,42.921,43.638,1298792,0
2009-06-10,43.757,43.785,42.174,42.803,1626336,0
2009-06-11,42.714,42.971,40.768,40.856,3043909,0
2009-06-12,40.728,40.895,40.038,40.58,1964062,0
2009-06-15,40.098,40.886,39.851,40.827,1837777,0
2009-06-16,41.149,41.149,40,40.186,1640707,0
2009-06-17,40.264,42.045,40.068,41.485,1952688,0
2009-06-18,41.711,42.183,41.208,41.897,1331814,0
2009-06-19,42.095,42.419,41.632,42.085,2091601,0
2009-06-22,41.82,41.937,40.817,41.572,1601788,0
2009-06-23,41.592,41.74,41.07,41.189,1379290,0
2009-06-24,41.268,41.337,40.078,40.352,1501536,0
2009-06-25,40.235,41.642,40.206,41.376,1187457,0
2009-06-26,41.406,41.74,40.993,41.099,1200975,0
2009-06-29,41.396,41.505,40.639,40.895,1627481,0
2009-06-30,40.954,41.515,40.56,40.827,1416140,0
2009-07-01,41.041,41.612,40.827,41.416,1546550,0
2009-07-02,41.021,41.937,41.003,41.563,1699982,0
2009-07-06,41.159,42.576,41.099,41.682,1032176,0
2009-07-07,41.622,41.81,40.984,41.08,1078623,0
2009-07-08,41.238,43.57,41.003,43.445,3102093,0
2009-07-09,43.767,43.944,42.971,43.415,1274762,0
2009-07-10,43.317,43.677,42.921,43.475,1090548,0
2009-07-13,43.415,44.258,42.526,44.2,1450611,0
2009-07-14,44.111,44.278,43.297,43.677,1679080,0
2009-07-15,43.737,44.318,43.512,44.2,1822376,0
2009-07-16,44.21,44.86,43.914,44.682,1294354,0
2009-07-17,44.642,44.85,44.258,44.534,773891,0
2009-07-20,44.553,44.948,44.23,44.88,1534958,0
2009-07-21,45.471,45.618,44.642,45.392,1231831,0
2009-07-22,45.382,46.334,45.066,45.717,1026901,0
2009-07-23,45.876,46.463,45.284,45.856,1302432,0
2009-07-24,45.569,46.11,45.372,45.806,575251,0
2009-07-27,45.886,46.022,45.036,45.737,752972,0
2009-07-28,45.579,45.816,44.948,45.155,921460,0
2009-07-29,44.968,45.511,44.19,44.623,1163937,0
2009-07-30,44.87,46.648,44.87,46.247,1950376,0
2009-07-31,46.257,46.413,45.382,45.491,1088950,0
2009-08-03,45.787,46.324,44.948,46.304,1231332,0
2009-08-04,46.247,46.304,44.553,44.732,1118986,0
2009-08-05,44.771,44.928,43.512,44.406,2058544,0
2009-08-06,44.416,45.096,43.687,44.603,1378435,0
2009-08-07,45.135,46.324,44.781,46.207,1039041,0
2009-08-10,46.197,46.197,45.145,45.322,925995,0
2009-08-11,45.056,45.264,44.258,44.504,1650172,0
2009-08-12,44.543,45.431,44.141,44.899,1626576,0
2009-08-13,42.428,42.862,40.876,42.576,5911223,0
2009-08-14,43.11,43.149,42.233,42.457,2311157,0
2009-08-17,41.691,42.803,41.515,42.38,1673791,0
2009-08-18,42.477,43.07,42.193,42.409,1701601,0
2009-08-19,42.115,43.119,42.095,43.02,1958670,0
2009-08-20,43.001,43.1,42.322,42.399,2159945,0
2009-08-21,42.566,43.238,42.341,42.487,1701716,0
2009-08-24,42.684,42.694,41.74,41.897,2064728,0
2009-08-25,42.115,42.941,42.115,42.322,2027711,0
2009-08-26,42.213,42.793,41.917,42.036,1747945,0
2009-08-27,42.203,42.457,41.416,42.399,1709194,0
2009-08-28,42.341,42.605,41.887,42.428,1328879,0
2009-08-31,42.065,42.065,41.366,41.622,1994219,0
2009-09-01,41.366,42.065,40.5,40.876,1733997,0
2009-09-02,40.886,41.198,40.827,40.837,1242903,0
2009-09-03,41.099,41.228,40.441,40.954,1605997,0
2009-09-04,40.886,40.934,40.392,40.54,1632814,0
2009-09-08,40.699,41.139,40.332,40.837,1885659,0
2009-09-09,40.944,41.208,40.53,40.886,1820788,0
2009-09-10,40.817,41.089,39.713,39.96,3560381,0
2009-09-11,40,40,37.47,38.523,8011975,0
2009-09-14,38.297,39.232,37.707,39.034,3145027,0
2009-09-15,38.995,39.232,37.984,38.404,3155858,0
2009-09-16,38.59,38.708,37.865,38.161,1953665,0
2009-09-17,38.023,38.768,37.954,38.092,1906852,0
2009-09-18,38.141,38.66,38.141,38.65,2679880,0
2009-09-21,38.464,39.703,38.151,39.466,2850324,0
2009-09-22,39.546,40.136,39.476,39.673,2481500,0
2009-09-23,39.054,39.232,37.915,38.013,4972479,0
2009-09-24,38.151,38.995,37.826,38.355,3858929,0
2009-09-25,38.316,38.896,38.013,38.542,1712813,0
2009-09-28,38.778,39.222,38.552,38.758,1587337,0
2009-09-29,38.787,39.242,38.414,38.562,1185381,0
2009-09-30,38.484,39.034,38.003,38.65,2231963,0
2009-10-01,38.62,38.62,37.183,37.332,2964248,0
2009-10-02,37.065,37.589,36.799,36.878,2672032,0
2009-10-05,36.751,37.845,36.751,37.046,1705857,0
2009-10-06,37.332,38.062,37.134,37.984,3624778,0
2009-10-07,37.441,38.121,36.711,37.974,3866213,0
2009-10-08,38.161,38.58,37.647,37.766,2268327,0
2009-10-09,37.667,38.141,37.114,37.855,2739561,0
2009-10-12,37.855,38.249,37.599,37.647,1153524,0
2009-10-13,37.332,37.766,37.332,37.53,864191,0
2009-10-14,37.934,38.669,37.934,38.571,1500816,0
2009-10-15,38.375,38.847,38.249,38.738,1170436,0
2009-10-16,38.59,39.123,38.395,39.014,1665321,0
2009-10-19,38.985,39.281,38.21,38.778,1970469,0
2009-10-20,38.61,38.698,37.717,37.786,1445849,0
2009-10-21,37.796,38.092,36.829,36.859,1384693,0
2009-10-22,36.918,37.213,36.662,37.134,1354253,0
2009-10-23,37.134,37.223,35.897,36.111,3179225,0
2009-10-26,36.043,36.643,35.877,36.024,2387752,0
2009-10-27,35.857,36.938,35.533,36.318,2428399,0
2009-10-28,36.407,37.183,35.553,35.906,3303606,0
2009-10-29,36.505,37.361,36.083,36.653,2986094,0
2009-10-30,36.623,37.104,36.477,36.662,2710117,0
2009-11-02,37.007,37.046,35.827,36.279,1992704,0
2009-11-03,36.043,38.003,36.043,37.925,3162558,0
2009-11-04,38.219,38.365,36.809,36.819,3669762,0
2009-11-05,37.203,37.371,36.702,37.114,1510610,0
2009-11-06,37.017,37.54,36.78,37.431,1892652,0
2009-11-09,37.608,38.003,37.391,37.579,2739368,0
2009-11-10,37.52,38.787,37.153,38.375,3404247,0
2009-11-11,38.797,39.693,38.532,39.635,3949314,0
2009-11-12,37.54,38.395,36.967,38.072,6526796,0
2009-11-13,37.707,38.748,37.312,38.62,4541085,0
2009-11-16,38.758,39.202,38.345,38.965,2008098,0
2009-11-17,38.965,39.555,38.807,39.222,2195226,0
2009-11-18,39.212,40.392,39.212,40.304,3290940,0
2009-11-19,40.186,40.294,39.368,39.476,2276350,0
2009-11-20,39.232,39.456,38.867,39.103,2038133,0
2009-11-23,39.281,39.772,38.395,38.758,2118575,0
2009-11-24,38.678,38.876,38.395,38.532,1438472,0
2009-11-25,38.718,38.906,37.925,38.837,1480351,0
2009-11-27,38.053,39.3,37.826,38.817,779673,0
2009-11-30,38.896,39.212,38.395,38.669,1639323,0
2009-12-01,38.787,40.078,38.748,39.733,2121237,0
2009-12-02,39.673,40.136,39.506,39.96,1123047,0
2009-12-03,39.99,40.068,39.526,39.703,1298792,0
2009-12-04,40.048,40.619,39.96,40.264,1490055,0
2009-12-07,39.192,40.244,38.63,40.098,2090319,0
2009-12-08,39.683,40.254,39.202,39.792,1666136,0
2009-12-09,39.851,39.851,39.232,39.349,1679151,0
2009-12-10,39.555,39.653,39.103,39.182,2602678,0
2009-12-11,39.418,39.802,38.827,39.723,1309584,0
2009-12-14,39.92,40.54,39.733,40.392,1547187,0
2009-12-15,40.323,40.471,39.881,39.94,972910,0
2009-12-16,40.029,40.352,39.92,40.068,970354,0
2009-12-17,40,40.441,39.98,40.126,1328167,0
2009-12-18,40.402,40.52,39.98,40.264,2008106,0
2009-12-21,40.136,41.08,40.136,40.915,1999927,0
2009-12-22,40.846,41.08,40.649,40.807,1219324,0
2009-12-23,41.031,41.099,40.52,40.708,1073838,0
2009-12-24,40.788,40.924,40.451,40.718,368810,0
2009-12-28,40.876,40.993,40.362,40.56,1249398,0
2009-12-29,40.778,40.817,40.098,40.108,1168806,0
2009-12-30,39.901,40.372,39.901,40.352,1269654,0
2009-12-31,40.451,40.451,39.832,39.832,909001,0
2010-01-04,40.048,40.382,39.713,39.733,1729360,0
2010-01-05,39.653,39.663,39.083,39.496,1963815,0
2010-01-06,39.408,40.126,39.408,39.841,1428998,0
2010-01-07,38.916,39.891,38.916,39.832,1277192,0
2010-01-08,39.605,40.166,39.466,39.99,975869,0
2010-01-11,40.068,40.146,39.447,39.595,1055287,0
2010-01-12,38.797,39.083,38.201,38.906,1941886,0
2010-01-13,38.867,39.506,38.778,39.447,823162,0
2010-01-14,39.3,39.3,38.62,38.926,1176364,0
2010-01-15,38.708,39.024,38.542,38.678,750904,0
2010-01-19,38.669,38.886,38.424,38.867,1316044,0
2010-01-20,38.131,38.748,37.766,38.532,1895326,0
2010-01-21,38.708,39.014,38.326,38.6,1318527,0
2010-01-22,38.504,39.99,38.504,39.103,2672081,0
2010-01-25,39.368,39.95,39.358,39.851,1419636,0
2010-01-26,39.832,40.342,39.615,39.901,1101688,0
2010-01-27,39.94,40.088,39.31,39.94,1222772,0
2010-01-28,39.851,39.851,39.034,39.133,1225655,0
2010-01-29,39.349,39.753,38.778,38.817,963855,0
2010-02-01,38.916,39.861,38.867,39.841,1125225,0
2010-02-02,39.812,40.689,39.812,40.53,1317231,0
2010-02-03,40.53,40.718,40.274,40.53,1166192,0
2010-02-04,40.402,41.061,40.038,40.274,1637767,0
2010-02-05,40.352,40.471,39.378,40.068,1334565,0
2010-02-08,40.352,41.07,39.97,40.156,1749875,0
2010-02-09,40.491,41.051,40.118,40.905,1046726,0
2010-02-10,40.728,42.164,40.708,41.652,1889348,0
2010-02-11,41.731,42.409,41.456,41.867,1573776,0
2010-02-12,41.691,42.125,41.327,42.125,1534355,0
2010-02-16,42.213,42.292,41.691,41.946,1749179,0
2010-02-17,41.996,42.39,41.485,42.193,2290835,0
2010-02-18,39.242,39.703,38.454,39.506,7893490,0
2010-02-19,39.153,39.693,38.876,39.358,2566411,0
2010-02-22,39.329,39.812,39.242,39.595,1733876,0
2010-02-23,39.536,39.861,39.408,39.575,1680360,0
2010-02-24,39.693,39.881,39.506,39.812,1464962,0
2010-02-25,39.438,40.244,39.408,40.078,1350336,0
2010-02-26,40.078,40.254,39.753,40.146,1172517,0
2010-03-01,40.216,40.788,40,40.639,1578619,0
2010-03-02,40.758,41.041,40.481,40.679,1240865,0
2010-03-03,40.689,41.089,40.57,40.827,1053470,0
2010-03-04,40.964,41.327,40.934,41.109,1178536,0
2010-03-05,41.297,41.612,41.109,41.612,1945387,0
2010-03-08,41.652,41.662,41.031,41.426,3130149,0
2010-03-09,41.366,41.682,41.119,41.268,2051516,0
2010-03-10,41.238,41.602,41.208,41.456,1719877,0
2010-03-11,41.465,41.74,41.248,41.701,1383674,0
2010-03-12,41.76,41.867,41.366,41.505,1173732,0
2010-03-15,41.572,41.612,41.089,41.406,1835658,0
2010-03-16,41.198,41.966,41.179,41.622,857033,0
2010-03-17,41.79,41.907,41.436,41.672,1679933,0
2010-03-18,41.701,41.867,41.386,41.82,2717635,0
2010-03-19,41.986,42.576,41.79,42.566,1946689,0
2010-03-22,42.477,43.149,42.332,42.941,1144016,0
2010-03-23,43.07,43.405,42.961,43.258,1471033,0
2010-03-24,43.01,43.199,42.664,42.694,1311847,0
2010-03-25,42.912,43.05,42.332,42.332,1354515,0
2010-03-26,42.223,42.517,41.357,41.8,1616198,0
2010-03-29,41.966,41.966,41.327,41.515,1299629,0
2010-03-30,41.495,41.8,41.357,41.553,727229,0
2010-03-31,41.543,41.82,41.218,41.248,1210585,0
2010-04-01,41.446,41.78,41.297,41.682,637735,0
2010-04-05,41.78,42.292,41.74,41.986,969964,0
2010-04-06,41.848,42.125,41.74,41.877,740974,0
2010-04-07,41.8,42.075,41.268,41.426,1978670,0
2010-04-08,41.317,41.81,41.089,41.572,1387539,0
2010-04-09,41.662,41.701,41.169,41.456,1360311,0
2010-04-12,41.632,41.839,41.416,41.731,811910,0
2010-04-13,41.642,41.937,41.416,41.582,994468,0
2010-04-14,42.536,44.603,42.497,44.553,3170702,0
2010-04-15,44.88,45.598,44.603,44.652,3305763,0
2010-04-16,44.397,44.543,44.052,44.318,1963534,0
2010-04-19,43.658,43.954,42.991,43.737,1602056,0
2010-04-20,43.924,44.141,43.56,43.747,1188535,0
2010-04-21,43.805,44.436,43.1,44.248,1036919,0
2010-04-22,43.874,44.87,43.697,44.761,1235600,0
2010-04-23,44.803,45.434,44.466,45.374,1084219,0
2010-04-26,45.185,45.717,44.86,45.579,1040762,0
2010-04-27,45.539,45.757,44.387,44.514,1007093,0
2010-04-28,44.761,45.224,44.416,44.801,1218300,0
2010-04-29,45.312,46.129,45.017,45.145,1918313,0
2010-04-30,45.284,45.511,44.239,44.377,1408433,0
2010-05-03,44.406,45.717,44.367,45.579,874956,0
2010-05-04,45.185,45.185,44.583,44.938,1054342,0
2010-05-05,44.474,45.747,44.298,44.397,1388902,0
2010-05-06,44.151,44.377,41.515,43.494,1767910,0
2010-05-07,43.465,43.835,42.203,43.06,1589014,0
2010-05-10,44.387,44.436,43.717,44.387,832059,0
2010-05-11,44.141,44.909,44.023,44.682,975025,0
2010-05-12,44.732,45.264,44.426,45.224,1275576,0
2010-05-13,45.086,45.431,44.367,44.524,1266052,0
2010-05-14,44.268,44.377,43.638,44.18,1466036,0
2010-05-17,44.278,45.126,44.141,45.017,1992017,0
2010-05-18,45.421,46.032,44.919,45.017,2261256,0
2010-05-19,45.027,45.737,44.406,45.352,2166812,0
2010-05-20,47.457,49.405,47.388,48.208,4435694,0
2010-05-21,47.893,50.164,47.516,48.676,3353106,0
2010-05-24,48.296,49.454,47.526,48.755,2277944,0
2010-05-25,48.159,50.402,48.051,50.214,2758766,0
2010-05-26,50.46,50.46,49.375,49.395,2066307,0
2010-05-27,50.065,50.548,49.671,50.51,1125160,0
2010-05-28,49.711,51.178,47.023,50.933,1748501,0
2010-06-01,50.913,50.913,49.395,49.562,2401266,0
2010-06-02,49.602,50.538,49.602,50.528,1575096,0
2010-06-03,50.214,51.099,49.926,50.666,1015047,0
2010-06-04,49.917,50.253,49.207,49.355,1787689,0
2010-06-07,49.612,49.632,47.744,47.823,2805577,0
2010-06-08,47.754,48.834,46.993,48.667,2328018,0
2010-06-09,48.931,49.758,48.696,48.892,2088633,0
2010-06-10,49.148,49.493,48.607,49.425,1779366,0
2010-06-11,49.069,49.847,48.814,49.701,912653,0
2010-06-14,50.035,50.528,49.946,49.986,857871,0
2010-06-15,50.243,51.432,50.045,51.305,1079293,0
2010-06-16,51.305,51.49,50.755,51.148,901553,0
2010-06-17,51.286,51.5,50.725,51.06,699801,0
2010-06-18,51.158,51.49,50.647,50.765,1487569,0
2010-06-21,51.158,51.295,50.184,50.518,1042755,0
2010-06-22,50.528,51.119,49.247,49.513,1155523,0
2010-06-23,49.276,50.392,49.247,50.055,815188,0
2010-06-24,49.867,50.293,49.306,50.124,1136083,0
2010-06-25,50.174,50.273,49.445,50.085,1455414,0
2010-06-28,50.372,50.372,49.395,49.661,620858,0
2010-06-29,49.296,49.768,48.413,49.473,1115897,0
2010-06-30,49.481,50.143,49.194,49.373,1189309,0
2010-07-01,49.572,51.09,49.296,50.874,1742480,0
2010-07-02,50.894,51.158,49.867,50.194,937228,0
2010-07-06,50.972,51.54,48.961,49.691,1483994,0
2010-07-07,49.857,50.164,49.316,50.075,1446700,0
2010-07-08,50.263,51.05,49.365,50.006,1173032,0
2010-07-09,50.115,50.686,49.956,50.45,1067470,0
2010-07-12,50.46,50.894,50.115,50.637,714407,0
2010-07-13,50.824,51.924,50.804,51.805,1594844,0
2010-07-14,51.845,52.141,51.422,51.756,941337,0
2010-07-15,51.785,52.357,51.247,52.209,1032983,0
2010-07-16,52.111,52.141,50.411,50.518,1221562,0
2010-07-19,50.48,51.355,50.48,51.129,719871,0
2010-07-20,50.705,52.318,50.568,52.15,857153,0
2010-07-21,52.397,52.456,50.755,50.864,1181014,0
2010-07-22,51.432,52.594,51.432,52.248,2054603,0
2010-07-23,52.298,53.373,52.15,53.303,851551,0
2010-07-26,53.737,53.994,53.056,53.974,942784,0
2010-07-27,54.129,54.884,53.569,53.668,788749,0
2010-07-28,53.49,53.747,52.465,52.78,610021,0
2010-07-29,53.125,53.618,51.627,52.328,1126576,0
2010-07-30,51.805,52.859,51.51,52.673,650183,0
2010-08-02,53.264,53.284,52.111,52.574,1120502,0
2010-08-03,52.357,52.427,51.315,51.765,939461,0
2010-08-04,51.904,52.673,51.746,52.505,662178,0
2010-08-05,52.407,53.194,51.756,53.006,808726,0
2010-08-06,52.703,53.026,51.568,51.904,977929,0
2010-08-09,51.914,52.564,51.914,52.407,881063,0
2010-08-10,51.963,52.633,51.676,52.199,786971,0
2010-08-11,51.617,51.637,50.864,51.08,1217369,0
2010-08-12,51.904,54.884,51.874,53.747,3147024,0
2010-08-13,53.737,53.905,53.076,53.392,1138324,0
2010-08-16,53.086,53.856,52.957,53.432,1255930,0
2010-08-17,53.5,54.062,53.254,53.628,1220057,0
2010-08-18,53.697,54.472,53.373,54.306,911320,0
2010-08-19,54.198,54.627,53.876,54.394,1185671,0
2010-08-20,54.394,55.022,53.885,54.993,797664,0
2010-08-23,55.002,55.308,53.866,53.876,1332232,0
2010-08-24,53.254,54.053,52.79,53.392,962076,0
2010-08-25,53.016,54.267,53.016,53.984,1117561,0
2010-08-26,53.994,54.325,53.471,53.806,915533,0
2010-08-27,54.139,55.041,53.373,54.687,1004825,0
2010-08-30,54.434,54.618,53.284,53.293,1152077,0
2010-08-31,52.917,53.876,52.859,53.599,1289053,0
2010-09-01,54.198,55.081,54.198,54.588,677603,0
2010-09-02,54.541,55.586,54.541,55.388,633977,0
2010-09-03,55.813,56.708,54.953,55.635,921867,0
2010-09-07,55.477,55.971,55.14,55.378,571754,0
2010-09-08,55.378,55.892,55.15,55.655,637537,0
2010-09-09,56.236,56.345,54.914,55.14,741319,0
2010-09-10,55.14,55.586,54.983,55.17,460452,0
2010-09-13,55.793,56.107,55.467,55.655,840750,0
2010-09-14,55.675,56.658,55.516,56.444,841308,0
2010-09-15,56.404,56.533,55.754,56.493,682890,0
2010-09-16,56.335,57.069,56.285,57.059,638561,0
2010-09-17,56.454,57.304,56.355,57.217,950945,0
2010-09-20,57.413,58.745,57.323,58.213,1250386,0
2010-09-21,58.332,58.332,57.069,57.472,1326530,0
2010-09-22,57.304,58.933,57.108,58.854,1348912,0
2010-09-23,58.656,59.247,57.916,57.916,997606,0
2010-09-24,58.322,58.942,58.025,58.656,846895,0
2010-09-27,58.538,58.794,58.223,58.43,494081,0
2010-09-28,58.735,58.784,57.916,58.508,960888,0
2010-09-29,58.302,58.834,58.302,58.705,729166,0
2010-09-30,58.347,58.563,57.151,57.742,1044218,0
2010-10-01,58.273,58.656,57.03,57.758,854433,0
2010-10-04,57.462,57.699,56.305,56.854,999773,0
2010-10-05,57.274,58.006,57.05,57.728,819368,0
2010-10-06,57.639,57.907,56.943,57.512,391301,0
2010-10-07,57.817,58.114,57.167,57.847,562793,0
2010-10-08,57.976,58.498,57.383,57.609,788966,0
2010-10-11,57.551,58.498,57.343,58.322,531989,0
2010-10-12,58.263,59.237,57.946,58.903,637630,0
2010-10-13,59.247,59.627,58.538,59.021,636418,0
2010-10-14,59.12,59.423,58.597,58.834,543406,0
2010-10-15,59.247,60.17,59.178,59.982,869003,0
2010-10-18,60.298,60.317,59.08,59.394,470902,0
2010-10-19,58.854,59.992,58.844,59.423,883578,0
2010-10-20,59.588,60.18,59.247,60.17,769873,0
2010-10-21,59.835,60.397,59.558,60.031,656660,0
2010-10-22,59.952,60.466,59.548,60.416,691771,0
2010-10-25,60.78,61.431,60.545,61.084,586182,0
2010-10-26,61.015,61.223,60.555,60.87,588738,0
2010-10-27,60.555,60.761,59.815,60.436,810996,0
2010-10-28,61.193,63.279,61.045,62.856,1565189,0
2010-10-29,62.88,63.966,62.475,63.936,1111848,0
2010-11-01,64.245,64.293,63.427,63.723,564690,0
2010-11-02,64.067,64.147,63.447,63.535,479631,0
2010-11-03,63.535,64.048,63.161,63.901,564318,0
2010-11-04,64.569,64.755,64.038,64.755,506156,0
2010-11-05,64.872,65.05,64.323,64.579,606929,0
2010-11-08,63.861,65.721,63.861,64.912,1335265,0
2010-11-09,65.138,65.237,64.471,64.951,1417527,0
2010-11-10,65.356,66.192,65.02,65.652,2204795,0
2010-11-11,66.881,67.776,63.713,65.277,3421370,0
2010-11-12,65.01,65.247,63.349,63.495,1152800,0
2010-11-15,63.594,64.951,63.545,64.166,1158352,0
2010-11-16,63.723,64.745,63.674,64.245,1140236,0
2010-11-17,64.245,64.852,63.733,64.451,655620,0
2010-11-18,64.931,65.583,64.313,64.461,642670,0
2010-11-19,64.254,64.451,63.832,64.028,430363,0
2010-11-22,63.959,65.849,63.881,65.395,695332,0
2010-11-23,65.06,65.277,64.362,65.208,424645,0
2010-11-24,65.376,66.133,65.366,65.927,788309,0
2010-11-26,65.859,66.647,65.494,66.035,250922,0
2010-11-29,65.839,66.133,64.991,65.839,580260,0
2010-11-30,65.268,66.175,64.883,64.932,1720621,0
2010-12-01,65.553,65.907,64.687,65.09,1003180,0
2010-12-02,65.1,66.498,64.813,66.458,700927,0
2010-12-03,66.349,67.303,66.055,67.137,658914,0
2010-12-06,67.187,67.974,67.187,67.439,834606,0
2010-12-07,68.271,68.398,66.035,66.123,1187878,0
2010-12-08,66.163,67.01,66.163,66.627,511912,0
2010-12-09,66.813,67.147,66.557,66.783,343391,0
2010-12-10,66.813,67.303,66.548,66.833,376035,0
2010-12-13,67.01,67.205,66.379,66.911,553231,0
2010-12-14,67.059,67.263,66.458,66.941,465789,0
2010-12-15,66.921,67.401,66.587,66.695,544734,0
2010-12-16,66.816,66.933,65.811,66.796,674912,0
2010-12-17,66.666,66.686,65.475,65.721,1151590,0
2010-12-20,65.622,66.488,65.247,66.31,660611,0
2010-12-21,66.439,66.637,65.455,65.662,455890,0
2010-12-22,65.701,66.035,65.306,65.494,460463,0
2010-12-23,65.395,65.76,65.326,65.503,414802,0
2010-12-27,65.188,65.662,64.892,65.356,393470,0
2010-12-28,65.356,65.593,64.951,65.188,466633,0
2010-12-29,65.088,65.74,65.088,65.385,410316,0
2010-12-30,65.494,65.927,65.305,65.651,503284,0
2010-12-31,65.436,65.752,65.08,65.09,450240,0
2011-01-03,65.513,65.672,64.422,64.451,839784,0
2011-01-04,64.412,64.451,60.87,61.243,1947801,0
2011-01-05,61.322,62.196,60.968,61.322,1449266,0
2011-01-06,60.996,61.292,59.13,59.305,1538271,0
2011-01-07,59.666,61.114,59.335,60.889,1089414,0
2011-01-10,60.525,61.765,60.021,61.342,1233114,0
2011-01-11,61.391,61.609,60.456,60.976,871118,0
2011-01-12,61.233,62.62,61.114,61.795,1041262,0
2011-01-13,61.845,62.383,61.401,61.981,744617,0
2011-01-14,61.903,62.511,61.795,62.166,586169,0
2011-01-18,62.186,62.601,61.361,61.903,1151612,0
2011-01-19,61.639,63.181,61.391,62.442,878781,0
2011-01-20,62.432,63.309,61.845,62.147,704562,0
2011-01-21,62.581,62.915,61.52,62.501,685471,0
2011-01-24,62.699,62.876,62.147,62.422,585431,0
2011-01-25,62.442,63.112,61.931,62.995,759740,0
2011-01-26,62.876,63.515,61.677,63.22,1147494,0
2011-01-27,63.26,63.693,62.768,63.122,974272,0
2011-01-28,63.339,63.339,62.021,63.064,1018849,0
2011-01-31,63.509,64.113,62.877,62.917,852791,0
2011-02-01,63.387,63.387,62.325,62.334,883359,0
2011-02-02,62.334,62.334,60.317,60.624,1244754,0
2011-02-03,60.624,61.825,60.416,61.48,705746,0
2011-02-04,61.401,63.093,61.203,62.955,834688,0
2011-02-07,63.23,63.988,63.23,63.466,970222,0
2011-02-08,63.397,64.185,63.329,63.861,1125030,0
2011-02-09,64.205,65.731,63.861,64.941,2131666,0
2011-02-10,63.713,65.927,62.709,64.205,4500155,0
2011-02-11,64.038,64.362,62.995,64.254,1570131,0
2011-02-14,63.911,63.959,62.482,62.758,1354082,0
2011-02-15,62.432,63.132,62.235,62.511,1084734,0
2011-02-16,62.955,63.959,62.699,63.378,1267985,0
2011-02-18,61.991,62.059,61.322,61.391,777150,0
2011-02-22,60.742,60.938,59.384,60.446,1334898,0
2011-02-23,60.377,60.908,59.384,59.726,1251814,0
2011-02-24,59.568,60.722,59.568,60.337,1821384,0
2011-02-25,60.505,61.687,60.307,61.629,1075674,0
2011-02-28,61.601,62.052,61.293,61.679,1210580,0
2011-03-01,61.979,62.333,61.22,61.627,1220637,0
2011-03-02,61.32,62.461,60.993,62.009,987345,0
2011-03-03,62.224,63.495,61.95,63.426,1106928,0
2011-03-04,63.319,63.407,62.451,62.767,758792,0
2011-03-07,62.945,63.064,61.981,62.039,878559,0
2011-03-08,62.069,63.535,61.49,63.054,1272383,0
2011-03-09,62.738,63.949,62.738,63.475,869877,0
2011-03-10,62.934,64.56,62.728,63.851,1250828,0
2011-03-11,63.475,64.619,63.17,64.551,1083010,0
2011-03-14,64.137,64.922,63.871,64.235,1038407,0
2011-03-15,63.22,64.922,63.102,64.373,1051278,0
2011-03-16,64.117,64.462,63.525,63.891,1219346,0
2011-03-17,64.576,64.576,63.274,63.442,956374,0
2011-03-18,63.792,64.018,62.174,63.762,1582866,0
2011-03-21,64.293,64.785,63.94,63.959,1018394,0
2011-03-22,63.93,64.373,63.881,63.949,1070026,0
2011-03-23,63.959,64.659,63.358,64.353,849349,0
2011-03-24,64.726,65.851,64.482,65.515,1025960,0
2011-03-25,65.723,65.821,65.021,65.258,755571,0
2011-03-28,65.505,65.534,64.56,64.629,655111,0
2011-03-29,64.501,64.669,64.195,64.6,471474,0
2011-03-30,64.863,65.041,64.264,64.912,669517,0
2011-03-31,64.587,65.03,63.955,64.627,717531,0
2011-04-01,64.922,65.387,64.736,65.159,579990,0
2011-04-04,65.258,65.397,64.649,65.101,660644,0
2011-04-05,65.051,67.17,64.922,66.756,1102728,0
2011-04-06,67.081,67.809,66.253,66.57,781245,0
2011-04-07,66.461,66.786,65.268,66.283,627639,0
2011-04-08,66.56,66.639,65.219,65.456,887649,0
2011-04-11,64.167,64.932,63.584,64.659,1440963,0
2011-04-12,64.343,65.002,64.284,64.649,766557,0
2011-04-13,63.309,63.673,62.401,63.033,1958445,0
2011-04-14,62.689,63.269,62.371,63.004,891532,0
2011-04-15,62.994,63.426,62.767,62.875,1203011,0
2011-04-18,62.59,63.723,62.381,63.525,1045980,0
2011-04-19,63.772,64.127,63.544,64.018,885781,0
2011-04-20,64.511,65.169,64.215,65.13,929576,0
2011-04-21,65.357,65.495,64.833,65.417,324666,0
2011-04-25,65.229,65.318,64.008,64.736,448159,0
2011-04-26,64.952,65.446,64.756,64.912,556679,0
2011-04-27,64.922,65.801,64.883,65.347,759348,0
2011-04-28,65.071,65.229,64.127,65.179,924333,0
2011-04-29,65.03,65.03,64.004,64.469,1005907,0
2011-05-02,64.521,64.58,64.077,64.452,814633,0
2011-05-03,64.107,65.13,64.067,65.061,785694,0
2011-05-04,65.051,65.544,64.293,64.766,910207,0
2011-05-05,64.511,65.544,64.137,64.863,1078126,0
2011-05-06,65.288,65.594,64.038,64.067,694250,0
2011-05-09,64.038,64.833,63.901,64.521,726385,0
2011-05-10,64.697,65.436,64.609,65.278,843520,0
2011-05-11,65.318,68.146,65.238,67.789,2506847,0
2011-05-12,67.779,68.775,67.14,68.363,1444394,0
2011-05-13,68.363,71.228,68.363,71.069,2278600,0
2011-05-16,70.715,70.834,69.12,69.12,1191582,0
2011-05-17,68.785,68.874,67.522,68.666,1410788,0
2011-05-18,68.745,69.592,67.908,69.592,1500491,0
2011-05-19,63.229,64.018,61.637,62.53,6127248,0
2011-05-20,62.445,63.145,60.702,62.318,2658359,0
2011-05-23,61.399,62.49,60.974,62.038,1084177,0
2011-05-24,62.107,62.127,60.974,61.26,2014730,0
2011-05-25,60.905,61.803,60.651,61.547,1147791,0
2011-05-26,60.433,61.803,60.423,61.715,1732492,0
2011-05-27,61.689,61.807,60.86,61.184,1381613,0
2011-05-31,61.353,61.452,60.465,61.165,1534216,0
2011-06-01,61.201,61.201,59.939,60.097,1577857,0
2011-06-02,60.077,60.137,58.869,59.594,2491178,0
2011-06-03,58.968,59.556,58.149,58.87,1095101,0
2011-06-06,58.592,59.006,57.97,58,1034734,0
2011-06-07,57.792,58.238,56.68,57.545,1578325,0
2011-06-08,57.465,57.782,56.993,57.515,1279253,0
2011-06-09,57.336,57.663,56.885,57.277,1189658,0
2011-06-10,57.267,57.613,56.73,57.09,1219339,0
2011-06-13,57.663,58.03,57.052,57.09,1000601,0
2011-06-14,56.405,56.68,55.724,56.386,2902040,0
2011-06-15,56.157,57.297,55.951,56.574,1896217,0
2011-06-16,56.316,57.861,56.207,57.702,1731306,0
2011-06-17,57.782,58.603,57.17,57.239,2894759,0
2011-06-20,57.15,58.357,56.75,58.149,1627330,0
2011-06-21,58.228,58.367,57.366,58,1094131,0
2011-06-22,58.119,58.533,57.792,57.821,1463528,0
2011-06-23,57.485,58.238,57.239,58.178,1515770,0
2011-06-24,58.139,58.504,56.885,57.17,1150090,0
2011-06-27,57.277,57.643,56.885,57.21,1148870,0
2011-06-28,57.376,57.712,56.993,57.327,881655,0
2011-06-29,57.406,57.426,56.641,56.857,975196,0
2011-06-30,57.137,58.078,57.137,57.661,1472889,0
2011-07-01,57.613,58.81,57.465,58.268,822742,0
2011-07-05,58.317,58.425,57.13,57.594,1027461,0
2011-07-06,57.386,57.99,57.13,57.287,1016473,0
2011-07-07,57.545,58.83,57.545,58.681,941204,0
2011-07-08,58.367,59.155,58.198,58.287,1107356,0
2011-07-11,58.059,58.327,57.21,57.692,985482,0
2011-07-12,57.584,58.228,57.475,57.525,1875976,0
2011-07-13,57.742,57.901,56.108,56.157,2135560,0
2011-07-14,56.197,56.788,55.635,55.754,1903220,0
2011-07-15,55.883,55.931,54.372,54.705,1360435,0
2011-07-18,54.421,54.625,53.812,54.049,1207692,0
2011-07-19,54.224,55.198,54.224,54.705,1166627,0
2011-07-20,54.744,54.774,53.832,54.264,1017868,0
2011-07-21,54.214,54.411,53.733,54.293,1333948,0
2011-07-22,54.185,55.258,54.011,55.079,1125685,0
2011-07-25,54.725,56.257,54.441,56.157,1662597,0
2011-07-26,56.187,56.875,55.833,56.798,1455651,0
2011-07-27,56.622,56.622,55.308,55.407,1557208,0
2011-07-28,54.842,54.981,53.773,54.011,1430857,0
2011-07-29,53.766,54.659,53.39,54.198,1297326,0
2011-08-01,54.655,54.655,53.15,53.437,718744,0
2011-08-02,53.318,54.165,52.43,52.488,1031067,0
2011-08-03,52.597,53.753,51.867,53.584,1290478,0
2011-08-04,53.001,53.179,51.986,51.996,1510685,0
2011-08-05,52.331,52.637,51.169,52.192,1914155,0
2011-08-08,50.894,51.336,49.115,49.333,2603163,0
2011-08-09,49.796,51.178,48.957,51.13,2254753,0
2011-08-10,49.52,50.696,48.801,49.392,1918926,0
2011-08-11,55.476,56.197,52.469,53.525,5685064,0
2011-08-12,54.942,55.347,53.872,54.391,1358590,0
2011-08-15,54.577,55.595,53.941,55.565,1028908,0
2011-08-16,54.902,55.436,54.352,54.852,1596819,0
2011-08-17,55.317,56.118,55.129,55.941,1121340,0
2011-08-18,54.645,56.296,54.195,55.754,2620748,0
2011-08-19,55.218,57.505,55.01,57.13,2261747,0
2011-08-22,57.851,57.891,56.118,56.524,2015252,0
2011-08-23,56.788,57.911,56.465,57.515,1154311,0
2011-08-24,57.072,58.367,56.935,58.307,1337093,0
2011-08-25,58.248,59.263,57.012,57.16,1058817,0
2011-08-26,57.287,58.494,56.808,58.367,1029096,0
2011-08-29,59.155,59.391,58.721,59.342,968905,0
2011-08-30,59.145,59.833,58.81,59.536,983821,0
2011-08-31,59.794,60.389,59.401,59.864,1259857,0
2011-09-01,59.941,60.455,59.322,59.478,746148,0
2011-09-02,58.296,59.067,58.108,58.602,693092,0
2011-09-06,57.545,59.037,57.436,58.968,862281,0
2011-09-07,59.429,60.118,59.173,60.089,870980,0
2011-09-08,59.812,60.83,59.693,59.999,1010350,0
2011-09-09,59.449,60.515,59.077,59.585,863640,0
2011-09-12,59.067,59.556,58.504,59.556,1003773,0
2011-09-13,59.862,60.445,59.41,59.793,866183,0
2011-09-14,59.99,61.244,59.634,60.614,1018368,0
2011-09-15,60.908,61.847,60.683,61.787,936369,0
2011-09-16,61.895,62.693,61.659,61.709,1488182,0
2011-09-19,60.918,62.111,60.918,61.875,1115295,0
2011-09-20,61.885,62.258,60.752,60.82,1066567,0
2011-09-21,60.79,61.353,58.956,59.006,847527,0
2011-09-22,57.789,59.154,57.255,57.898,1179483,0
2011-09-23,57.878,59.447,57.61,59.182,797459,0
2011-09-26,59.437,60.217,58.848,60.029,802898,0
2011-09-27,60.702,60.84,59.3,59.495,753502,0
2011-09-28,59.732,60.138,58.818,58.878,652434,0
2011-09-29,59.574,59.683,57.068,58.226,1064701,0
2011-09-30,57.789,58.721,57.303,57.333,891507,0
2011-10-03,57.078,57.749,55.53,55.56,684227,0
2011-10-04,55.153,57.818,54.876,57.789,1117524,0
2011-10-05,57.64,58.166,56.746,57.848,714087,0
2011-10-06,57.62,58.818,57.482,58.611,609581,0
2011-10-07,58.868,59.262,57.928,58.265,387092,0
2011-10-10,59.135,60.256,58.739,60.138,488018,0
2011-10-11,60.049,60.306,59.3,60.148,434256,0
2011-10-12,60.554,60.742,59.115,59.252,809440,0
2011-10-13,59.163,59.565,58.473,59.016,691888,0
2011-10-14,59.604,59.979,58.838,59.94,526603,0
2011-10-17,59.772,60.425,58.541,58.798,1027103,0
2011-10-18,59.045,61.115,58.699,60.77,1109079,0
2011-10-19,60.574,61.413,60.306,60.987,1015442,0
2011-10-20,60.948,61.848,60.8,61.561,1057100,0
2011-10-21,62.17,62.586,61.651,62.093,440235,0
2011-10-24,62.457,63.267,61.925,62.715,599863,0
2011-10-25,62.387,63.06,62.367,62.705,445118,0
2011-10-26,63.001,63.158,61.808,62.506,737450,0
2011-10-27,64.215,65.736,63.969,65.122,899801,0
2011-10-28,65.013,66.05,64.402,64.805,490637,0
2011-10-31,64.453,65.222,64.097,64.215,492123,0
2011-11-01,62.636,64.697,62.19,63.969,834943,0
2011-11-02,64.66,64.66,63.533,64.047,572289,0
2011-11-03,63.791,65.32,63.405,65.201,469528,0
2011-11-04,64.851,65.148,63.935,65.148,631896,0
2011-11-07,65.22,65.784,64.532,65.577,907130,0
2011-11-08,65.882,66.998,64.884,66.801,1294955,0
2011-11-09,65.824,67.136,65.023,65.497,1346750,0
2011-11-10,66.515,70.066,66.119,68.597,2957572,0
2011-11-11,69.414,69.879,68.754,69.355,1199789,0
2011-11-14,68.883,69.109,67.876,68.074,1074675,0
2011-11-15,67.223,68.094,66.801,67.548,808054,0
2011-11-16,67.176,67.195,65.991,66.129,1277770,0
2011-11-17,66.287,66.909,66.129,66.674,1305222,0
2011-11-18,66.958,67.617,66.495,67.058,578408,0
2011-11-21,65.716,67.028,65.706,66.654,686618,0
2011-11-22,66.485,66.664,65.971,66.069,1149124,0
2011-11-23,65.676,66.416,65.676,65.971,657988,0
2011-11-25,65.626,66.644,65.171,66.257,480466,0
2011-11-28,67.737,68.193,66.05,66.416,728431,0
2011-11-29,66.416,66.958,66.188,66.634,464916,0
2011-11-30,67.862,68.329,67.257,68.309,738831,0
2011-12-01,67.816,69.246,67.747,67.846,710641,0
2011-12-02,68.332,68.558,67.587,68.154,625056,0
2011-12-05,68.607,69.623,68.391,69.001,552546,0
2011-12-06,69.366,69.614,68.834,69.169,770405,0
2011-12-07,68.785,69.385,68.715,69.081,618655,0
2011-12-08,68.637,69.703,68.47,68.982,585981,0
2011-12-09,69.753,69.84,68.874,69.356,784685,0
2011-12-12,68.972,69.159,68.193,68.253,1191071,0
2011-12-13,68.685,69.11,66.819,67.007,756019,0
2011-12-14,66.947,66.967,65.832,66.019,829798,0
2011-12-15,66.682,67.271,66.454,66.819,625796,0
2011-12-16,67.42,67.736,66.73,67.105,1100302,0
2011-12-19,67.301,67.597,66.077,66.107,764266,0
2011-12-20,67.145,68.411,67.027,68.084,824500,0
2011-12-21,68.124,68.332,67.33,67.657,1032860,0
2011-12-22,68.794,70.018,68.124,68.528,923390,0
2011-12-23,68.804,69.584,68.715,69.385,416116,0
2011-12-27,69.257,70.473,69.11,70.048,553824,0
2011-12-28,70.107,70.81,69.316,69.395,414614,0
2011-12-29,69.654,70.245,68.685,69.485,447616,0
2011-12-30,69.156,69.661,68.742,68.772,458075,0
2012-01-03,70.265,70.721,68.213,68.253,796374,0
2012-01-04,68.154,70.226,67.945,69.85,1430374,0
2012-01-05,69.574,70.543,68.804,70.294,604325,0
2012-01-06,70.414,71.175,69.93,70.622,1363351,0
2012-01-09,70.927,71.016,69.89,70.603,694572,0
2012-01-10,71.422,71.472,70.543,70.662,401400,0
2012-01-11,70.721,71.599,70.721,71.135,558646,0
2012-01-12,71.412,71.412,70.068,70.77,493183,0
2012-01-13,70.166,71.135,70.147,70.583,322178,0
2012-01-17,71.165,71.561,71.065,71.195,626930,0
2012-01-18,71.324,72.725,70.918,72.725,654171,0
2012-01-19,74.713,75.39,73.573,74.228,946744,0
2012-01-20,74.415,74.514,73.367,73.831,1318300,0
2012-01-23,73.682,74.119,73.269,73.98,781267,0
2012-01-24,73.772,74.415,73.347,74.306,622844,0
2012-01-25,74.228,75.067,73.95,75.047,497818,0
2012-01-26,75.518,75.548,73.97,74.138,584935,0
2012-01-27,74.009,74.663,73.752,74.425,384799,0
2012-01-30,76.013,76.023,74.089,75.627,1041402,0
2012-01-31,75.758,76.124,75.263,75.699,789790,0
2012-02-01,76.142,76.597,75.498,75.717,779291,0
2012-02-02,76.102,76.102,74.762,75.331,996163,0
2012-02-03,76.261,76.261,75.717,75.973,1208493,0
2012-02-06,76.013,76.023,75.568,75.895,363519,0
2012-02-07,75.617,76.4,75.617,76.281,1021833,0
2012-02-08,76.251,78.097,76.063,77.861,2810737,0
2012-02-09,77.88,79.323,77.615,79.137,2263983,0
2012-02-10,78.206,79.067,78.048,79.007,833590,0
2012-02-13,79.313,79.403,78.275,78.452,841084,0
2012-02-14,78.354,78.898,77.969,78.79,783549,0
2012-02-15,78.978,79.235,78.136,78.422,1372011,0
2012-02-16,83.089,85.241,82.921,84.845,5523641,0
2012-02-17,85.389,86.414,84.429,84.517,2122089,0
2012-02-21,83.716,85.172,83.45,84.339,1651661,0
2012-02-22,84.369,84.944,83.954,84.033,1311578,0
2012-02-23,84.359,84.507,83.755,84.103,2010105,0
2012-02-24,84.143,84.656,83.342,83.54,936861,0
2012-02-27,83.362,83.696,83.029,83.138,1117828,0
2012-02-28,83.48,85.033,83.381,84.716,824381,0
2012-02-29,84.967,85.135,83.786,84.321,726552,0
2012-03-01,84.487,85.331,84.201,84.924,1173883,0
2012-03-02,85.21,85.988,84.893,85.645,1337197,0
2012-03-05,85.529,86.285,85.429,85.775,1701620,0
2012-03-06,85.24,86.204,84.823,85.939,1331064,0
2012-03-07,86.047,86.047,85.21,85.735,1058137,0
2012-03-08,85.812,86.214,85.448,85.87,794672,0
2012-03-09,85.968,86.679,85.685,86.194,813656,0
2012-03-12,86.461,86.827,85.9,86.413,623007,0
2012-03-13,87.076,87.463,86.581,87.394,888833,0
2012-03-14,87.404,88.313,87.156,88.076,801006,0
2012-03-15,87.483,88.361,87.483,88.156,1035026,0
2012-03-16,88.342,88.401,86.491,86.966,830971,0
2012-03-19,86.729,87.759,86.254,87.414,1021904,0
2012-03-20,87.245,88.254,87.096,87.719,1386536,0
2012-03-21,88.254,88.607,87.868,88.076,535098,0
2012-03-22,87.719,88.675,87.295,88.146,794617,0
2012-03-23,87.977,88.136,87.285,87.957,529322,0
2012-03-26,88.617,89.348,88.5,89.28,486956,0
2012-03-27,89.645,89.992,89.22,89.458,863774,0
2012-03-28,89.655,89.734,87.62,87.759,847817,0
2012-03-29,87.561,87.789,86.264,86.956,783888,0
2012-03-30,86.976,87.897,86.956,87.541,947452,0
2012-04-02,87.719,88.725,87.046,87.947,833637,0
2012-04-03,88.195,88.964,88.166,88.954,907762,0
2012-04-04,88.076,88.994,87.639,88.685,745027,0
2012-04-05,88.44,89.398,88.342,89.152,411190,0
2012-04-09,88.568,88.805,87.878,88.775,848511,0
2012-04-10,88.795,88.795,86.867,87.255,937831,0
2012-04-11,87.659,88.657,87.295,88.617,949606,0
2012-04-12,88.884,89.448,88.51,88.904,981373,0
2012-04-13,88.805,89.794,88.795,89.103,722239,0
2012-04-16,89.685,89.685,88.273,88.657,807160,0
2012-04-17,89.083,89.694,88.391,89.142,605439,0
2012-04-18,88.805,89.804,88.647,89.625,671982,0
2012-04-19,89.694,90.537,89.358,89.814,593561,0
2012-04-20,89.893,90.002,89.338,89.724,522166,0
2012-04-23,89.537,89.724,88.283,89.537,605988,0
2012-04-24,89.507,90.061,87.146,87.819,730381,0
2012-04-25,88.254,88.695,87.116,88.597,613329,0
2012-04-26,88.745,91.524,87.473,90.369,1867396,0
2012-04-27,90.863,91.999,90.438,91.295,973003,0
2012-04-30,91.484,91.642,90.478,90.735,672665,0
2012-05-01,90.2,91.404,89.547,89.694,1107099,0
2012-05-02,89.28,91.384,89.28,91.245,768896,0
2012-05-03,91.245,91.444,90.379,90.883,523121,0
2012-05-04,90.379,90.657,89.3,89.31,595488,0
2012-05-07,89.2,89.992,89.2,89.615,827774,0
2012-05-08,89.152,89.152,86.789,88.146,1025272,0
2012-05-09,87.344,88.254,86.65,87.581,731689,0
2012-05-10,87.878,88.785,87.404,88.036,729045,0
2012-05-11,87.63,89.181,87.126,87.394,716631,0
2012-05-14,84.575,85.457,81.312,81.381,2577330,0
2012-05-15,81.352,81.718,79.606,80.139,1872153,0
2012-05-16,80.198,82.204,80.059,81.146,1421760,0
2012-05-17,71.441,72.943,66.439,67.376,5874812,0
2012-05-18,67.356,67.454,65.481,65.905,1934948,0
2012-05-21,66.142,69.522,65.262,69.008,3529974,0
2012-05-22,68.18,69.303,67.862,68.17,2554992,0
2012-05-23,67.663,70.995,67.663,70.818,2284878,0
2012-05-24,71.501,72.112,70.095,72.082,2290685,0
2012-05-25,72.181,72.943,71.677,72.814,1453766,0
2012-05-29,73.279,73.434,72.022,73.348,1376893,0
2012-05-30,72.537,72.933,71.608,71.608,1416356,0
2012-05-31,71.806,72.577,70.818,72.092,1019837,0
2012-06-01,70.683,71.553,70.275,70.314,1103362,0
2012-06-04,70.332,71.144,69.205,69.956,1324066,0
2012-06-05,69.87,71.572,69.543,71.286,1604704,0
2012-06-06,71.799,72.858,71.799,72.858,975396,0
2012-06-07,73.294,73.294,72.462,72.868,910296,0
2012-06-08,72.62,73.767,72.116,73.469,933916,0
2012-06-11,74,74,71.273,71.333,957730,0
2012-06-12,71.543,72.63,71.236,72.502,668384,0
2012-06-13,72.056,72.323,69.623,69.722,1376415,0
2012-06-14,69.998,71.838,69.414,69.84,1516316,0
2012-06-15,69.593,70.176,68.585,68.93,1852994,0
2012-06-18,69.099,70.543,68.398,69.87,1390272,0
2012-06-19,69.958,69.958,67.852,68.061,2526168,0
2012-06-20,67.951,68.438,67.425,68.29,1649848,0
2012-06-21,68.447,68.525,66.497,66.507,1812882,0
2012-06-22,66.864,67.673,66.567,67.199,1254443,0
2012-06-25,66.378,66.547,65.399,65.765,1185752,0
2012-06-26,64.52,65.537,62.105,65.14,2535884,0
2012-06-27,60.393,65.31,60.393,64.883,3642483,0
2012-06-28,64.054,65.052,63.965,65.002,1582128,0
2012-06-29,65.697,67.563,65.697,67.484,1241940,0
2012-07-02,67.663,67.663,66.607,66.942,1162024,0
2012-07-03,66.744,68.476,66.249,68.457,842517,0
2012-07-05,68.2,69.533,67.991,68.061,1260197,0
2012-07-06,67.752,68.575,67.653,68.309,982887,0
2012-07-09,68.121,69.364,67.842,69.344,1047795,0
2012-07-10,69.781,70.038,68.99,69.89,1640164,0
2012-07-11,69.722,70.068,68.319,69.049,1253534,0
2012-07-12,68.752,71.097,68.506,70.811,1456497,0
2012-07-13,70.978,71.729,70.573,70.831,1354284,0
2012-07-16,70.533,70.643,69.573,69.673,746229,0
2012-07-17,71.691,72.195,70.958,71.325,1510072,0
2012-07-18,71.246,73.588,71.236,73.114,1145229,0
2012-07-19,73.154,73.588,72.294,72.581,1103104,0
2012-07-20,72.215,72.462,71.196,71.749,866840,0
2012-07-23,70.374,71.414,69.762,71.146,595845,0
2012-07-24,71.246,71.246,70.068,70.593,765132,0
2012-07-25,70.683,72.135,70.394,71.769,1591417,0
2012-07-26,72.106,72.195,68.565,68.645,2896050,0
2012-07-27,69.275,69.673,68.438,68.862,2228923,0
2012-07-30,68.752,69.929,68.368,69.643,954995,0
2012-07-31,69.752,70.811,69.216,69.394,1101531,0
2012-08-01,69.732,71.047,67.16,67.325,1281273,0
2012-08-02,65.913,67.365,65.884,66.418,1785988,0
2012-08-03,67.523,67.762,65.597,67.277,2103481,0
2012-08-06,67.504,68.722,67.355,68.368,895841,0
2012-08-07,68.486,70.374,68.309,69.9,1149560,0
2012-08-08,69.87,70.683,69.643,69.811,1565775,0
2012-08-09,66.358,69.246,66.15,67.19,3192388,0
2012-08-10,66.687,67.882,66.2,67.862,1306326,0
2012-08-13,67.772,68.575,67.772,68.368,1075082,0
2012-08-14,68.506,70.146,68.447,69.91,1319578,0
2012-08-15,69.968,71.017,69.742,70.533,1230292,0
2012-08-16,70.593,71.966,70.444,71.681,1536389,0
2012-08-17,71.927,72.275,71.631,72.086,1114232,0
2012-08-20,71.739,72.016,70.653,70.811,1342476,0
2012-08-21,70.987,71.296,70.593,71.226,742773,0
2012-08-22,71.236,71.641,71.126,71.424,600634,0
2012-08-23,71.286,71.591,71.126,71.186,664624,0
2012-08-24,71.097,71.572,70.781,71.196,839995,0
2012-08-27,71.572,71.572,70.573,70.633,709456,0
2012-08-28,70.623,71.671,70.196,71.315,634347,0
2012-08-29,71.394,71.563,70.593,70.673,995412,0
2012-08-30,70.354,70.712,69.978,70.255,457436,0
2012-08-31,70.731,70.938,69.791,70.354,381752,0
2012-09-04,70.354,70.414,68.26,69.503,852638,0
2012-09-05,69.394,70.454,69.256,69.484,854877,0
2012-09-06,69.781,71.354,69.543,70.553,1069414,0
2012-09-07,70.404,70.683,69.216,69.633,1486657,0
2012-09-10,69.693,70.048,69.099,69.109,1494330,0
2012-09-11,69.325,69.978,69.049,69.791,777526,0
2012-09-12,69.91,70.176,69.285,69.83,668679,0
2012-09-13,69.939,69.939,68.26,68.722,991268,0
2012-09-14,68.722,68.722,66.864,67.267,1603011,0
2012-09-17,66.844,68.3,66.804,67.16,785450,0
2012-09-18,66.903,66.992,66.19,66.962,1162845,0
2012-09-19,66.657,68.646,66.657,67.604,1582383,0
2012-09-20,67.356,68.537,66.834,68.527,1483706,0
2012-09-21,68.814,68.814,67.743,67.793,1100287,0
2012-09-24,67.326,67.773,66.992,67.17,793174,0
2012-09-25,67.454,67.584,66.864,66.864,798345,0
2012-09-26,66.882,67.405,66.487,67.17,834620,0
2012-09-27,67.385,67.594,66.587,67.444,470652,0
2012-09-28,67.257,67.922,66.952,67.763,973811,0
2012-10-01,67.853,67.863,67.042,67.316,1240629,0
2012-10-02,67.574,67.952,67.18,67.863,602119,0
2012-10-03,68.221,68.37,67.376,67.454,459755,0
2012-10-04,67.693,68.962,67.434,68.804,637491,0
2012-10-05,69.091,69.942,68.833,69.179,524327,0
2012-10-08,68.962,70.367,68.774,69.892,674601,0
2012-10-09,69.932,70.228,69.11,69.238,637482,0
2012-10-10,69.091,69.625,68.281,68.429,769512,0
2012-10-11,68.863,68.863,67.474,67.813,577124,0
2012-10-12,67.873,67.873,67.228,67.297,525979,0
2012-10-15,67.434,67.434,66.031,67.101,534431,0
2012-10-16,66.854,68.131,66.676,67.494,752040,0
2012-10-17,67.425,67.683,66.657,67.673,705373,0
2012-10-18,67.504,68.241,66.557,67.634,1022966,0
2012-10-19,67.554,67.952,67.18,67.753,520698,0
2012-10-22,65.11,65.764,63.724,65.496,2912790,0
2012-10-23,65.05,66.882,64.428,66.627,1309625,0
2012-10-24,66.824,66.952,65.388,66.189,844127,0
2012-10-25,66.418,67.524,66.418,67.228,843415,0
2012-10-26,67.434,67.673,66.942,67.464,712069,0
2012-10-31,67.534,70.417,67.494,70.238,827887,0
2012-11-01,69.942,83.172,69.386,80.201,4438961,0
2012-11-02,80.032,80.428,78.595,79.181,2457209,0
2012-11-05,79.309,80.261,78.485,79.992,915852,0
2012-11-06,80.002,80.951,79.368,79.646,1319263,0
2012-11-07,79.27,80.291,78.824,78.972,995832,0
2012-11-08,78.862,80.655,78.415,78.615,2094005,0
2012-11-09,77.616,79.962,77.221,77.636,1836051,0
2012-11-12,78.694,79.032,77.123,77.497,854940,0
2012-11-13,77.241,79.764,77.241,78.485,1478751,0
2012-11-14,78.862,79.309,76.537,77.083,1054243,0
2012-11-15,76.725,77.281,76.01,76.735,947256,0
2012-11-16,76.745,77.231,76.14,76.14,1481739,0
2012-11-19,76.665,77.448,76.379,77.023,821263,0
2012-11-20,76.993,77.715,76.349,76.884,607841,0
2012-11-21,76.854,77.419,76.399,77.161,240939,0
2012-11-23,77.063,78.337,76.874,78.258,200392,0
2012-11-26,77.804,78.268,76.824,77.39,748954,0
2012-11-27,77.291,77.301,75.277,75.852,1339245,0
2012-11-28,75.713,77.301,75.534,77.301,492736,0
2012-11-29,70.785,73.319,70.656,73.2,3243172,0
2012-11-30,72.398,73.16,72.279,72.428,1967866,0
2012-12-03,72.783,73.484,71.23,72.448,1376723,0
2012-12-04,72.2,72.2,71.26,71.665,874725,0
2012-12-05,71.872,72.24,71.309,71.488,699334,0
2012-12-06,71.625,71.872,70.962,71.24,501379,0
2012-12-07,71.537,71.595,70.775,70.913,428904,0
2012-12-10,70.427,72.23,70.357,71.981,649823,0
2012-12-11,72.378,72.615,71.822,72.11,990495,0
2012-12-12,72.566,74.696,71.912,72.07,1021269,0
2012-12-13,72.24,72.883,72.07,72.308,486680,0
2012-12-14,72.25,72.833,71.705,71.872,693703,0
2012-12-17,72.21,72.763,71.912,72.328,738279,0
2012-12-18,72.586,72.695,71.971,72.18,1183766,0
2012-12-19,71.892,72.734,71.339,71.377,642012,0
2012-12-20,71.615,72.25,70.823,71.03,447754,0
2012-12-21,70.296,70.912,69.384,69.633,1221401,0
2012-12-24,69.86,70.446,69.563,70.138,180199,0
2012-12-26,70.138,70.525,69.484,69.959,516242,0
2012-12-27,69.93,70.882,69.454,70.695,625061,0
2012-12-28,70.276,71.199,70.148,70.862,425920,0
2012-12-31,70.744,71.892,70.655,71.694,459492,0
2013-01-02,73.071,73.091,71.04,71.832,807746,0
2013-01-03,72.19,72.774,71.477,71.832,525302,0
2013-01-04,72.09,72.972,71.733,72.953,620559,0
2013-01-07,72.487,73.131,72.487,72.705,1064034,0
2013-01-08,72.507,72.992,71.487,71.517,848533,0
2013-01-09,71.733,72.557,71.567,71.733,542443,0
2013-01-10,71.902,71.902,70.862,71.109,588492,0
2013-01-11,71.427,73.071,70.833,71.635,788514,0
2013-01-14,71.367,72.17,71.249,71.922,669904,0
2013-01-15,71.704,73.051,70.872,72.972,445945,0
2013-01-16,73.151,73.151,72.318,72.695,372004,0
2013-01-17,72.487,73.555,72.438,72.754,453758,0
2013-01-18,72.764,73.111,72.586,73.081,268850,0
2013-01-22,73.081,73.765,72.943,73.407,422115,0
2013-01-23,73.191,74.261,73.111,74.073,413047,0
2013-01-24,74.321,74.798,73.635,74.331,593310,0
2013-01-25,74.331,74.975,74.103,74.569,708725,0
2013-01-28,74.739,76.013,74.569,75.25,1053014,0
2013-01-29,75.142,75.142,73.814,73.894,859706,0
2013-01-30,73.735,74.212,72.834,72.864,797913,0
2013-01-31,72.804,73.379,72.378,72.854,1028493,0
2013-02-01,73.131,73.369,72.299,72.992,961788,0
2013-02-04,72.23,73.051,71.487,71.576,1073118,0
2013-02-05,71.812,72.724,71.763,72.605,765878,0
2013-02-06,72.19,72.764,71.872,72.24,855874,0
2013-02-07,79.127,80.267,73.002,76.441,5176908,0
2013-02-08,77.63,78.998,77.305,78.183,1310013,0
2013-02-11,77.936,78.193,76.531,77.68,764949,0
2013-02-12,77.68,77.916,76.808,77.886,884880,0
2013-02-13,78.183,78.41,77.147,78.253,1048074,0
2013-02-14,77.946,78.998,77.876,78.123,1014571,0
2013-02-15,78.114,78.46,77.225,78.283,1258471,0
2013-02-19,78.4,80.702,77.857,79.988,1746522,0
2013-02-20,79.692,80.208,78.67,78.779,654628,0
2013-02-21,78.54,79.324,77.847,78.342,923530,0
2013-02-22,78.48,78.739,77.916,78.49,543111,0
2013-02-25,78.739,79.017,77.65,77.65,585116,0
2013-02-26,77.71,78.213,75.726,76.451,999204,0
2013-02-27,76.589,76.877,75.527,76.599,727510,0
2013-02-28,76.649,76.887,75.646,75.646,1191513,0
2013-03-01,75.676,75.964,74.936,75.676,1284265,0
2013-03-04,75.547,76.55,75.408,76.322,1108477,0
2013-03-05,76.372,76.788,76.023,76.252,1300294,0
2013-03-06,76.402,76.541,75.28,75.487,1267164,0
2013-03-07,75.349,76.053,75.015,75.527,974767,0
2013-03-08,75.746,76.461,74.946,76.143,743121,0
2013-03-11,76.183,77.355,76.143,76.828,695670,0
2013-03-12,76.56,76.957,76.193,76.659,666577,0
2013-03-13,76.838,78.133,76.619,78.055,650800,0
2013-03-14,78.183,78.4,76.659,76.967,770216,0
2013-03-15,77.195,78.868,76.709,78.848,1249282,0
2013-03-18,78.371,80.028,78.293,79.968,1230353,0
2013-03-19,79.91,80.208,79.047,79.344,1382760,0
2013-03-20,79.404,80.029,79.137,79.554,737115,0
2013-03-21,79.246,80.049,79.187,79.364,621410,0
2013-03-22,79.454,79.77,78.311,79.147,595307,0
2013-03-25,79.167,80.268,78.669,79.86,1160558,0
2013-03-26,80.188,80.929,79.89,80.919,977716,0
2013-03-27,80.348,81.019,80.288,80.959,555818,0
2013-03-28,80.663,82.38,80.614,81.961,1302178,0
2013-04-01,81.852,82.34,80.979,81.655,755629,0
2013-04-02,81.802,82.22,80.653,82.14,964303,0
2013-04-03,82.11,82.26,80.821,81.435,853144,0
2013-04-04,81.773,82.28,81.249,81.515,826352,0
2013-04-05,80.939,80.939,80.079,80.278,921556,0
2013-04-08,80.328,80.476,79.683,79.959,844517,0
2013-04-09,79.305,79.305,77.846,78.054,1476202,0
2013-04-10,78.341,81.169,78.341,80.554,1773688,0
2013-04-11,80.357,82.678,80.138,82.32,1050485,0
2013-04-12,82.27,82.828,80.899,81.305,1017554,0
2013-04-15,81.209,81.515,79.324,79.604,1012927,0
2013-04-16,80.019,80.298,79.137,79.8,726266,0
2013-04-17,79.584,79.584,78.39,79.157,769214,0
2013-04-18,79.137,79.197,78.152,78.262,659031,0
2013-04-19,78.48,80.019,77.333,79.266,1053727,0
2013-04-22,79.187,79.305,78.093,78.41,569073,0
2013-04-23,78.888,80.554,78.868,79.88,660079,0
2013-04-24,79.8,80.752,79.8,80.505,669319,0
2013-04-25,81.912,83.31,81.365,82.31,1292568,0
2013-04-26,82.35,82.568,81.783,82.25,716308,0
2013-04-29,82.31,82.887,82.071,82.33,771246,0
2013-04-30,82.31,83.234,81.645,83.184,799017,0
2013-05-01,83.155,84.262,82.748,83.638,693860,0
2013-05-02,83.735,84.272,83.234,83.884,680325,0
2013-05-03,84.311,85.027,83.438,83.854,700421,0
2013-05-06,84.004,84.341,83.329,84.202,397343,0
2013-05-07,84.599,84.988,83.904,84.868,432835,0
2013-05-08,84.789,85.157,83.904,84.411,507575,0
2013-05-09,84.212,84.988,83.884,84.014,431650,0
2013-05-10,84.093,85.257,83.814,84.719,541880,0
2013-05-13,84.539,84.669,82.966,84.292,734010,0
2013-05-14,84.469,85.515,84.252,85.405,390916,0
2013-05-15,85.247,85.82,84.709,85.683,351587,0
2013-05-16,85.605,86.194,84.331,84.709,615710,0
2013-05-17,84.859,85.743,84.799,85.445,577859,0
2013-05-20,85.077,86.254,84.659,85.801,635627,0
2013-05-21,86.443,88.003,86.324,86.452,754736,0
2013-05-22,86.522,86.602,84.839,85.087,521253,0
2013-05-23,83.864,84.709,82.528,83.378,1457774,0
2013-05-24,83.055,83.32,82.43,82.698,594873,0
2013-05-28,83.3,83.824,82.18,82.936,548489,0
2013-05-29,82.45,82.788,81.129,81.475,776635,0
2013-05-30,81.655,82.2,80.899,81.385,529432,0
2013-05-31,81.099,82.432,80.83,80.84,497423,0
2013-06-03,80.861,81.882,79.633,81.862,925681,0
2013-06-04,81.703,82.698,81.199,81.305,553605,0
2013-06-05,81.276,82.25,80.851,80.871,476332,0
2013-06-06,81.089,82.548,80.959,82.538,346231,0
2013-06-07,82.798,83.824,82.489,83.618,546108,0
2013-06-10,83.618,84.252,82.698,82.926,372916,0
2013-06-11,82.2,82.718,81.912,82.001,491021,0
2013-06-12,82.4,82.718,81.355,81.665,465087,0
2013-06-13,81.753,82.618,81.515,82.061,471046,0
2013-06-14,81.922,82.946,80.959,81.792,526255,0
2013-06-17,81.892,82.758,81.425,81.792,525972,0
2013-06-18,81.812,83.015,81.455,82.996,348218,0
2013-06-19,82.668,83.835,81.811,83.428,1087651,0
2013-06-20,83.055,83.164,82.1,82.25,709862,0
2013-06-21,82.389,82.449,79.957,80.126,975325,0
2013-06-24,79.243,80.256,78.885,79.611,711319,0
2013-06-25,80.096,80.948,80.096,80.77,506606,0
2013-06-26,80.166,80.434,78.865,79.144,1187633,0
2013-06-27,79.611,80.136,79.253,79.412,678300,0
2013-06-28,79.402,81.128,79.094,80.553,837942,0
2013-07-01,81.098,82.07,80.839,81.266,726923,0
2013-07-02,81.374,82.03,80.424,80.849,460098,0
2013-07-03,80.602,81.574,80.414,81.364,265303,0
2013-07-05,81.99,82.27,80.829,81.95,276018,0
2013-07-08,82.468,83.369,82.309,83.085,621669,0
2013-07-09,83.379,83.518,82.508,82.568,379764,0
2013-07-10,82.618,82.678,81.97,82.12,835642,0
2013-07-11,82.866,83.085,82.08,82.13,794745,0
2013-07-12,82.299,82.698,81.703,82.04,509477,0
2013-07-15,82.27,82.847,81.504,82.748,464657,0
2013-07-16,82.658,83.015,81.227,81.752,453675,0
2013-07-17,81.921,82.26,80.819,80.869,464318,0
2013-07-18,80.879,82.03,80.78,81.871,1023157,0
2013-07-19,81.524,82.11,81.384,81.584,358588,0
2013-07-22,81.424,82.359,80.958,82.12,552442,0
2013-07-23,82.359,82.956,81.831,82.07,589428,0
2013-07-24,82.19,82.319,80.651,80.908,521876,0
2013-07-25,81.275,81.831,80.434,81.594,932326,0
2013-07-26,82.299,82.798,81.752,82.01,624766,0
2013-07-29,81.98,82.25,81.304,81.703,334615,0
2013-07-30,81.901,82.17,81.524,81.564,486376,0
2013-07-31,81.624,82.439,81.384,81.861,525428,0
2013-08-01,82.538,83.085,81.841,82.798,919864,0
2013-08-02,82.658,82.886,82.2,82.837,416067,0
2013-08-05,82.558,83.164,82.27,82.778,449072,0
2013-08-06,82.788,82.788,81.871,82.548,642483,0
2013-08-07,82.19,82.299,81.197,81.664,1004051,0
2013-08-08,82.369,82.508,78.726,81.028,2511228,0
2013-08-09,80.721,82.608,80.444,82.538,1414397,0
2013-08-12,82.508,82.866,81.782,81.821,692321,0
2013-08-13,82.1,84.283,81.782,83.845,1210015,0
2013-08-14,83.638,84.024,82.876,82.916,408615,0
2013-08-15,82.309,82.638,81.247,81.257,723240,0
2013-08-16,81.038,81.237,80.106,80.186,645833,0
2013-08-19,80.136,80.809,79.66,79.738,686089,0
2013-08-20,79.917,81.464,79.708,81.038,608776,0
2013-08-21,80.958,81.594,80.583,81.108,690908,0
2013-08-22,81.048,81.624,80.908,81.177,385089,0
2013-08-23,81.414,82.538,81.148,82.379,485555,0
2013-08-26,82.508,83.264,82.389,82.468,269682,0
2013-08-27,81.604,81.98,80.908,80.908,587761,0
2013-08-28,80.78,81.118,80.336,80.454,313872,0
2013-08-29,80.384,80.968,80.066,80.642,406146,0
2013-08-30,80.146,80.514,79.124,79.462,663435,0
2013-09-03,80.732,80.732,78.805,79.174,911140,0
2013-09-04,79.243,79.432,78.745,79.174,861202,0
2013-09-05,79.104,79.878,79.104,79.432,298564,0
2013-09-06,79.432,79.778,78.307,78.516,550995,0
2013-09-09,78.706,79.352,78.706,79.034,410095,0
2013-09-10,79.392,80.643,79.322,80.465,733218,0
2013-09-11,80.434,80.928,80.146,80.819,287541,0
2013-09-12,80.711,80.879,79.432,79.758,383028,0
2013-09-13,79.967,79.967,78.655,78.775,417518,0
2013-09-16,79.412,79.601,79.064,79.114,577874,0
2013-09-17,79.064,79.542,78.864,79.322,339745,0
2013-09-18,79.502,79.868,78.546,79.808,508440,0
2013-09-19,79.858,80.515,79.848,80.157,738364,0
2013-09-20,80.613,80.751,80.047,80.097,783380,0
2013-09-23,80.017,80.147,78.924,79.243,701008,0
2013-09-24,79.054,80.037,78.695,79.552,670797,0
2013-09-25,79.582,81.009,79.422,80.899,774209,0
2013-09-26,81.039,81.526,80.85,81.119,545191,0
2013-09-27,80.643,81.744,80.643,81.496,646473,0
2013-09-30,80.781,82.252,80.583,82.112,727677,0
2013-10-01,82.132,83.363,82.032,82.909,1012020,0
2013-10-02,82.332,82.481,81.436,82.052,440471,0
2013-10-03,81.793,82.242,80.722,81.336,426000,0
2013-10-04,81.306,82.6,81.296,82.59,283411,0
2013-10-07,82.192,82.192,81.089,81.416,458727,0
2013-10-08,81.276,81.933,80.485,80.692,496998,0
2013-10-09,80.662,80.85,79.728,79.927,533722,0
2013-10-10,80.692,81.239,80.017,81.199,487046,0
2013-10-11,81.259,81.784,80.327,81.764,507523,0
2013-10-14,81.595,83.048,81.436,83.038,407930,0
2013-10-15,82.73,82.73,81.684,81.933,589200,0
2013-10-16,96.591,98.618,94.496,95.5,7353460,0
2013-10-17,95.986,97.298,95.163,96.551,3602334,0
2013-10-18,96.681,98.231,96.681,98.023,1309519,0
2013-10-21,98.428,98.717,97.098,97.775,620092,0
2013-10-22,98.319,98.915,97.368,98.043,784672,0
2013-10-23,98.053,99.154,97.628,99.086,502240,0
2013-10-24,98.757,98.826,97.825,98.737,773071,0
2013-10-25,100.64,102.04,100.34,101.97,832376,0
2013-10-28,101.97,102.12,100.17,100.32,623335,0
2013-10-29,100.27,100.83,99.285,99.62,958688,0
2013-10-30,99.59,100.18,98.349,99.315,734455,0
2013-10-31,99.315,100.32,98.498,98.498,988185,0
2013-11-01,97.588,99.457,96.601,99.228,984052,0
2013-11-04,99.178,99.59,98.637,98.697,680619,0
2013-11-05,98.588,99.6,97.845,98.578,622822,0
2013-11-06,99.315,99.336,97.468,97.835,691754,0
2013-11-07,97.835,98.568,95.916,96.005,655622,0
2013-11-08,96.253,97.288,95.986,96.293,429082,0
2013-11-11,96.095,98.846,96.095,98.757,733320,0
2013-11-12,98.3,98.628,97.825,98.558,421931,0
2013-11-13,98.388,99.51,98.231,98.995,369835,0
2013-11-14,98.896,99.266,97.468,98.202,290965,0
2013-11-15,98.568,98.856,98.013,98.657,405381,0
2013-11-18,98.995,99.305,97.228,97.638,410079,0
2013-11-19,97.657,97.657,96.323,96.392,479690,0
2013-11-20,97.138,97.706,96.095,96.999,310926,0
2013-11-21,99.315,100.2,98.478,99.36,956463,0
2013-11-22,99.315,99.54,98.528,99.419,921842,0
2013-11-25,99.37,99.74,98.468,99.437,755243,0
2013-11-26,99.315,102.14,99.266,100.83,2356981,0
2013-11-27,101.56,101.97,100.73,101.33,403350,0
2013-11-29,101.19,101.41,100.33,100.33,249348,0
2013-12-02,100.67,102.68,100.26,102.34,553182,0
2013-12-03,101.57,106.51,101.57,106.39,1778715,0
2013-12-04,105.52,106.99,103.52,104.98,1435241,0
2013-12-05,103.92,104.89,103.27,104.22,858736,0
2013-12-06,105.92,106.17,103.02,103.82,1186386,0
2013-12-09,104.02,104.87,103.21,103.6,765857,0
2013-12-10,104.74,110.79,104.5,108.72,1719306,0
2013-12-11,108.82,109.21,106.16,106.32,1054007,0
2013-12-12,106.05,107.35,105.83,107.2,948337,0
2013-12-13,109.81,109.81,107.46,109.12,1443043,0
2013-12-16,109.27,109.66,108.15,108.54,779741,0
2013-12-17,108.9,109.15,107.3,107.73,853090,0
2013-12-18,108.18,108.89,106.21,108.6,1111480,0
2013-12-19,108.53,108.81,107.08,107.73,627413,0
2013-12-20,107.84,109.28,107.84,108.69,1020391,0
2013-12-23,109.11,109.66,108.52,109.17,623967,0
2013-12-24,109.1,110.26,108.91,109.6,131542,0
2013-12-26,109.49,110.29,108.89,109.49,566989,0
2013-12-27,109.62,111.26,108.96,109.24,366489,0
2013-12-30,109.66,109.9,108.09,108.96,482712,0
2013-12-31,109.12,110.72,108.82,109.99,383691,0
2014-01-02,109.68,111.2,108.62,109.07,546160,0
2014-01-03,110.55,113.61,109.9,112.18,993994,0
2014-01-06,112.4,113.2,110.76,111.12,1036739,0
2014-01-07,111.3,112.7,110.95,112.48,928693,0
2014-01-08,111.79,112.92,111.23,111.62,782116,0
2014-01-09,112.36,113.5,112.01,112.85,489905,0
2014-01-10,113.56,115.05,112.94,114.89,682883,0
2014-01-13,114.71,115.24,113.07,113.57,947735,0
2014-01-14,114.66,117.24,113.12,116.85,824748,0
2014-01-15,116.9,118.77,115.96,116.72,984858,0
2014-01-16,116.47,117.5,115.4,117.13,613790,0
2014-01-17,117.06,118.27,116.34,117.69,696757,0
2014-01-21,118.95,119.52,117.21,117.25,826713,0
2014-01-22,117.64,117.96,116,117,505214,0
2014-01-23,116.06,116.78,114.55,115.58,663271,0
2014-01-24,114.72,116.26,114.72,115.23,787057,0
2014-01-27,115.41,116.45,113.1,114.66,980491,0
2014-01-28,114.65,116.91,114.48,115.5,924291,0
2014-01-29,114.67,115.86,113.09,113.19,647958,0
2014-01-30,114.26,115.14,113.72,114.46,589508,0
2014-01-31,114.49,115.29,112.99,114.08,812631,0
2014-02-03,114.7,114.9,108.91,109.54,1336266,0
2014-02-04,110.29,111.43,109.42,109.57,1092962,0
2014-02-05,109.18,111.54,108.98,110.07,1730096,0
2014-02-06,121.38,126.29,119.21,124.06,3395655,0
2014-02-07,124.83,127.3,123.76,124.2,1708764,0
2014-02-10,123.72,124.63,122.21,122.53,1125640,0
2014-02-11,122.68,125.07,122.35,124.64,933504,0
2014-02-12,124.75,125.88,123.49,124.16,667537,0
2014-02-13,124.4,126.2,123.05,125.46,807392,0
2014-02-14,125.91,126.7,124.81,126.54,793757,0
2014-02-18,126.38,127.52,125.29,125.99,1026816,0
2014-02-19,125.74,126.68,124.93,125.14,1103126,0
2014-02-20,125.18,127.26,124.97,126.76,888351,0
2014-02-21,126.51,127.68,126.51,127.12,889711,0
2014-02-24,127.51,128.3,125.53,125.7,1057329,0
2014-02-25,125.84,127.03,124.58,124.7,828278,0
2014-02-26,125.29,126.02,123.7,124.99,1112520,0
2014-02-27,125.02,125.29,123.63,124.23,893717,0
2014-02-28,124.25,127.64,124.25,126.56,1044325,0
2014-03-03,125.14,126.38,124.33,125.48,782144,0
2014-03-04,127.53,129.19,125.36,125.62,1133618,0
2014-03-05,125.62,125.91,124.28,124.79,697137,0
2014-03-06,125.43,126.52,125.06,125.94,719635,0
2014-03-07,126.23,127.33,125.66,126,533626,0
2014-03-10,126.02,127.07,125.16,125.98,616740,0
2014-03-11,126.45,127.69,125.68,126.14,1028706,0
2014-03-12,125.06,126.21,124.46,125.69,992233,0
2014-03-13,126.11,126.11,123.02,123.76,758985,0
2014-03-14,123.65,124.68,123.08,123.8,524925,0
2014-03-17,124.81,125.7,124.06,125.5,611535,0
2014-03-18,125.39,125.39,123.85,125.15,807345,0
2014-03-19,125.1,125.76,122.75,123.78,578876,0
2014-03-20,123.63,124.33,122.64,124.01,592123,0
2014-03-21,124.84,127.18,123.57,125.59,1997331,0
2014-03-24,125.7,126.41,123.36,123.96,528712,0
2014-03-25,124.49,124.97,122.4,122.83,851408,0
2014-03-26,123.62,123.77,121.95,122.02,596584,0
2014-03-27,121.58,124.56,121.34,123.16,739449,0
2014-03-28,123.87,124.16,122.78,123.91,660282,0
2014-03-31,124.52,125.86,124.02,125.76,537215,0
2014-04-01,126.22,127.75,125.86,126.51,779960,0
2014-04-02,126.71,126.74,125.47,126.12,726518,0
2014-04-03,126.32,126.59,124.82,125.66,404142,0
2014-04-04,124.4,125.03,120.84,120.91,909795,0
2014-04-07,120.71,120.93,116.83,117.42,1246198,0
2014-04-08,117.38,118.75,116.7,118.46,704304,0
2014-04-09,119.42,120.97,118.65,120.85,583417,0
2014-04-10,121.9,123.88,117.92,117.92,707059,0
2014-04-11,116.6,118,115.46,115.56,827944,0
2014-04-14,116.56,117.86,115.07,116.51,662837,0
2014-04-15,116.72,117.8,115.17,116.85,542585,0
2014-04-16,117.76,118.86,117.07,118.79,545400,0
2014-04-17,118.77,121.61,118.37,120.11,808091,0
2014-04-21,119.9,120.79,119.22,120.67,478871,0
2014-04-22,120.8,124.63,120.8,120.88,1229117,0
2014-04-23,120.67,122.36,119.83,121.42,595455,0
2014-04-24,121.12,122.31,119.81,121.61,401158,0
2014-04-25,121.08,121.56,119.28,119.9,639531,0
2014-04-28,120.87,122.5,118.88,120.71,718222,0
2014-04-29,120.64,120.64,118.17,119.1,767401,0
2014-04-30,119.3,120.74,118.7,120.56,674991,0
2014-05-01,123.34,123.43,120.03,120.25,379956,0
2014-05-02,120.53,122.3,120.42,120.96,451945,0
2014-05-05,119.9,120.97,118.93,120.3,629293,0
2014-05-06,119.97,120.86,119.11,119.76,632090,0
2014-05-07,119.91,120.52,117.82,118.74,559126,0
2014-05-08,119.29,122.37,118.93,121.73,1007280,0
2014-05-09,121.7,124.13,121.43,123.82,846902,0
2014-05-12,124.05,124.92,123.52,124.51,759663,0
2014-05-13,124.67,124.95,122.34,122.68,821624,0
2014-05-14,122.91,123.29,121.43,122.41,1569187,0
2014-05-15,127.25,127.71,119.4,123.49,2260430,0
2014-05-16,123.13,123.26,119.48,120.94,1911470,0
2014-05-19,120.75,122.74,120.58,122.07,788805,0
2014-05-20,122.06,122.06,120.39,121.38,896377,0
2014-05-21,121.38,122.29,119.98,121.85,930363,0
2014-05-22,121.38,122.94,121.38,121.77,641976,0
2014-05-23,122.25,122.98,121.76,122.51,515729,0
2014-05-27,123.3,123.3,120.51,120.71,602769,0
2014-05-28,120.69,121.07,119.27,120.38,532439,0
2014-05-29,121.38,122.62,120.85,121.58,610334,0
2014-05-30,121.6,123.56,121.6,123.44,683925,0
2014-06-02,123.48,123.75,122.47,123.73,512704,0
2014-06-03,123.15,125.07,123.04,124.49,737891,0
2014-06-04,124.08,125.77,123.99,125.72,420768,0
2014-06-05,125.79,127.03,125.42,126.69,609163,0
2014-06-06,126.91,127.91,126.39,127.67,495925,0
2014-06-09,127.46,128.23,126.05,126.97,636211,0
2014-06-10,126.33,126.89,125.47,126.23,522251,0
2014-06-11,125.79,126.18,124.7,125.4,353246,0
2014-06-12,125.06,125.17,122.79,123.54,545102,0
2014-06-13,123.91,124.1,122.63,124.06,442351,0
2014-06-16,123.68,124.61,123.47,124.33,446292,0
2014-06-17,124.33,125.92,124.33,125.27,574257,0
2014-06-18,126.03,129.83,126.03,129.04,940395,0
2014-06-19,129.32,129.83,126.65,128.16,623582,0
2014-06-20,128.72,129.23,127.21,129.12,833705,0
2014-06-23,129.02,130.14,128.53,129.99,1383656,0
2014-06-24,129.99,133.22,129.99,130.98,1517206,0
2014-06-25,130.3,130.85,127.34,129.17,1130927,0
2014-06-26,129.62,131.03,129.34,129.85,1163981,0
2014-06-27,129.82,132.81,129.82,132.78,1345206,0
2014-06-30,132.97,135.39,132.18,134.19,1475531,0
2014-07-01,135.13,135.22,133.64,133.81,1091774,0
2014-07-02,133.56,134.46,132.9,133.54,525118,0
2014-07-03,134.32,134.47,133.43,134.21,301893,0
2014-07-07,133.27,134.35,133.1,133.3,433439,0
2014-07-08,133.29,133.29,130.96,131.58,486865,0
2014-07-09,132.02,132.91,130.55,132.88,676993,0
2014-07-10,131.82,133.22,131.32,132.46,501760,0
2014-07-11,132.26,132.87,131.8,132.59,487287,0
2014-07-14,132.95,134.54,132.95,134.09,735444,0
2014-07-15,133.54,134.09,131.7,131.95,526871,0
2014-07-16,132.82,132.82,130.49,131.14,474129,0
2014-07-17,130.29,130.69,129.05,129.18,483136,0
2014-07-18,129.24,130.19,127.98,129.79,648909,0
2014-07-21,129.63,130.32,127.8,127.87,413474,0
2014-07-22,127.54,127.66,123.22,123.47,1556237,0
2014-07-23,124,124.25,122.58,122.92,657249,0
2014-07-24,124.22,127.05,123.52,125.95,1373531,0
2014-07-25,125.45,126.23,124.28,124.87,355338,0
2014-07-28,124.56,124.59,123.13,123.81,498127,0
2014-07-29,123.84,124.1,122.27,122.29,424498,0
2014-07-30,122.53,123.82,122.34,123.52,525639,0
2014-07-31,123.19,123.86,120.36,120.44,896138,0
2014-08-01,120.65,121.96,119.04,120.39,939568,0
2014-08-04,121.05,123.67,120.5,123.35,823643,0
2014-08-05,122.91,124.87,122.18,123.73,779600,0
2014-08-06,122.92,123.83,122.32,122.32,815053,0
2014-08-07,123.3,123.6,120.96,121.18,570979,0
2014-08-08,121.63,124.53,121.03,124.43,670438,0
2014-08-11,125.13,125.71,123.9,124.57,529633,0
2014-08-12,124.53,124.91,122.83,124.03,616628,0
2014-08-13,124.52,124.77,122.01,122.26,1104149,0
2014-08-14,128.32,131.68,125.57,130.91,2400990,0
2014-08-15,131.66,132.72,130.2,130.79,1360226,0
2014-08-18,131.4,132.65,131.2,132.63,682250,0
2014-08-19,132.71,134.27,132.64,133.32,800974,0
2014-08-20,133.24,134.6,132.8,134.41,402326,0
2014-08-21,134.67,135.26,133.53,133.76,560039,0
2014-08-22,133.91,135.26,133.23,134.68,409163,0
2014-08-25,135.42,136.23,134.88,135.6,434811,0
2014-08-26,135.4,135.95,134.99,135.33,443643,0
2014-08-27,135.74,136.79,135.28,136.7,559042,0
2014-08-28,136.85,137.31,135.55,136.68,632365,0
2014-08-29,136.7,137.06,135.13,135.69,602505,0
2014-09-02,136.41,138,136.28,137.13,1045680,0
2014-09-03,137.67,138.22,137.22,137.55,600547,0
2014-09-04,137.55,138.82,137.2,137.52,441796,0
2014-09-05,137.26,137.8,136.32,137.01,535660,0
2014-09-08,136.73,137.52,135.29,136.07,403873,0
2014-09-09,135.66,136.36,134.82,135.15,356156,0
2014-09-10,135.34,135.57,133.84,135.17,404814,0
2014-09-11,134.28,134.83,132.88,133.71,557750,0
2014-09-12,134.04,134.51,132.55,133.16,536246,0
2014-09-15,133.01,134.04,132.15,133.29,687647,0
2014-09-16,132.53,135.74,132.41,134.69,739526,0
2014-09-17,134.64,135.49,133.63,133.72,363026,0
2014-09-18,133.77,133.84,132.67,132.98,514169,0
2014-09-19,133.09,133.09,130.76,131.14,994474,0
2014-09-22,130.38,130.52,128.65,130.28,1161256,0
2014-09-23,130.08,130.66,128.47,128.5,598552,0
2014-09-24,128.89,130.09,128.38,130,441616,0
2014-09-25,130,130.3,127.58,127.58,470023,0
2014-09-26,128.12,129.75,128.06,129.48,462666,0
2014-09-29,127.68,130.32,127.68,130.02,577716,0
2014-09-30,130.22,130.47,128.39,129.68,785137,0
2014-10-01,129.27,130.82,128.46,129.9,1021986,0
2014-10-02,129.58,132.59,129.41,132.33,949138,0
2014-10-03,133.12,134.72,131.58,134.46,809982,0
2014-10-06,135.67,135.67,133.61,133.76,617593,0
2014-10-07,133.69,135.43,132.74,133.17,776816,0
2014-10-08,133.59,136.21,133.1,136.17,909210,0
2014-10-09,135.11,136.08,132.42,133.35,704071,0
2014-10-10,132.71,134.21,132.07,132.17,873731,0
2014-10-13,132.77,133.55,130.14,130.26,1289816,0
2014-10-14,130.73,133.41,130.18,133.34,687777,0
2014-10-15,130.72,134.28,129.52,132.87,1123269,0
2014-10-16,130.9,133.5,130.78,131.8,1091212,0
2014-10-17,132.73,135.36,132.06,135.12,722508,0
2014-10-20,134.83,139.15,134.82,138.87,905064,0
2014-10-21,140.14,141.37,139.62,140.31,912785,0
2014-10-22,141,141.49,137.61,138.09,868285,0
2014-10-23,140.44,142.9,139.93,140.07,1632960,0
2014-10-24,140.54,141.42,138.78,141.33,962995,0
2014-10-27,141.45,143.81,141.15,143.75,467122,0
2014-10-28,144.29,145.49,143.04,145.06,667597,0
2014-10-29,145.59,145.59,143.24,144.32,493189,0
2014-10-30,144.29,145.27,143.25,144.99,463668,0
2014-10-31,146.51,146.51,144.99,146.22,735009,0
2014-11-03,147.42,148.56,146.37,147.02,895903,0
2014-11-04,146.87,148.01,146.35,147.7,1034295,0
2014-11-05,148.53,149.09,147.82,148.63,1423450,0
2014-11-06,137.81,146.76,136.5,144.85,3415405,0
2014-11-07,145.16,145.84,140.59,141.14,1327548,0
2014-11-10,141.52,144.47,141.09,144.46,1170501,0
2014-11-11,144.29,144.68,143.52,144.27,527355,0
2014-11-12,144,145.76,144,145.53,582620,0
2014-11-13,145.71,146.53,144.7,145.27,521997,0
2014-11-14,146.06,146.87,143.64,144.1,565944,0
2014-11-17,144.5,146.29,144.5,145.11,560557,0
2014-11-18,144.73,145.78,144.73,145.5,740101,0
2014-11-19,145.27,145.42,143.37,144.03,817119,0
2014-11-20,143.5,145.51,143.37,144.48,487415,0
2014-11-21,145.33,145.68,144.73,144.78,524977,0
2014-11-24,145.02,145.43,143.41,144.87,588827,0
2014-11-25,145.27,145.7,142.4,144.74,1006647,0
2014-11-26,145.14,145.64,144.04,144.99,647164,0
2014-11-28,145.27,147.32,144.95,146.34,686340,0
2014-12-01,145.67,147.03,145.4,146.33,1226361,0
2014-12-02,145.97,148.13,145.81,147.74,1027785,0
2014-12-03,147.7,151.4,147.62,151.29,1051443,0
2014-12-04,151.03,152.78,149.92,152.5,810351,0
2014-12-05,153.46,153.62,151.63,153.43,913837,0
2014-12-08,154.14,154.14,152.14,152.93,821258,0
2014-12-09,151.96,157.88,151.26,157.49,1248339,0
2014-12-10,157.4,158.35,156.05,156.48,661387,0
2014-12-11,157.34,160.5,156.58,158.39,811307,0
2014-12-12,158.51,161.21,158.15,159.48,861776,0
2014-12-15,160.92,162.55,159.52,160.24,1350163,0
2014-12-16,159.67,160.49,156.22,156.25,1164960,0
2014-12-17,156.52,158.93,155.11,158.78,500652,0
2014-12-18,160.29,160.78,158.52,159.97,507795,0
2014-12-19,159.94,160.44,158.24,159.08,1022947,0
2014-12-22,159.45,159.89,158.02,158.67,512682,0
2014-12-23,159.8,161.77,159.56,160.48,527302,0
2014-12-24,160.72,161.66,159.51,159.52,153112,0
2014-12-26,159.57,160.54,159.15,159.29,308947,0
2014-12-29,159.47,161.41,159.03,160.51,419598,0
2014-12-30,160.5,161.36,159.29,159.32,341894,0
2014-12-31,159.93,161.94,158.55,158.57,470218,0
2015-01-02,160.14,161.75,156.77,157.85,512313,0
2015-01-05,157.47,158.28,155.2,155.77,807307,0
2015-01-06,155.86,156.59,153.21,155.66,876290,0
2015-01-07,157.25,159.9,156.36,159.01,1332837,0
2015-01-08,162.61,162.71,160.29,160.41,1030398,0
2015-01-09,159.24,160.9,157.69,159.59,916456,0
2015-01-12,159.42,159.7,157.52,158.22,760320,0
2015-01-13,158.91,160.01,151.64,153.07,828426,0
2015-01-14,151.21,152.47,148.7,150.14,722726,0
2015-01-15,150.48,151.17,147.15,147.34,930658,0
2015-01-16,147.34,149.52,146.52,149.32,780446,0
2015-01-20,149.36,152.06,147.77,151.97,946122,0
2015-01-21,151.8,153.4,151.38,152.66,714444,0
2015-01-22,153.71,156.92,153.21,155.84,742205,0
2015-01-23,156.29,157.35,153.95,155.08,688783,0
2015-01-26,155.05,158.54,155.05,158.52,618121,0
2015-01-27,157.39,158.82,156.17,158.32,543570,0
2015-01-28,158.78,160.42,157.81,158.59,1142625,0
2015-01-29,158.98,160.27,156.88,159.55,563877,0
2015-01-30,158.85,160.27,156.7,158.29,834280,0
2015-02-02,158.76,158.76,152.6,155.27,823846,0
2015-02-03,156.51,156.65,153.78,156.37,575212,0
2015-02-04,156.06,156.57,153.83,155.77,748380,0
2015-02-05,156.09,159.95,156.09,159.45,1300129,0
2015-02-06,159.69,161.69,159.51,161.28,867746,0
2015-02-09,160.9,161.04,158.36,160.03,1069019,0
2015-02-10,160.11,162.48,160.08,162.15,687724,0
2015-02-11,162.75,164.24,160.82,161.65,1212264,0
2015-02-12,154.3,156.38,150.26,150.73,4064554,0
2015-02-13,150.33,151.14,148.52,149.48,2127235,0
2015-02-17,149.23,150.69,148.18,149.55,1571530,0
2015-02-18,148.97,152.91,147.82,152.53,1797371,0
2015-02-19,152.49,154.26,151.77,152.58,1154986,0
2015-02-20,151.95,154.44,151.13,154.36,933155,0
2015-02-23,154.89,156.51,154.02,156.48,857584,0
2015-02-24,156.65,157,154.6,155.7,646182,0
2015-02-25,155.8,155.87,154.8,155.55,399365,0
2015-02-26,155.55,156.01,154.53,154.68,495468,0
2015-02-27,155.04,155.54,153.94,154.24,721731,0
2015-03-02,154.02,154.71,153.24,154.08,913153,0
2015-03-03,154.9,155.9,152.81,153.78,721280,0
2015-03-04,153.28,153.28,149.76,150.14,873773,0
2015-03-05,151.13,152.54,150.24,151.83,756641,0
2015-03-06,151.02,152.27,147.79,148.39,1718817,0
2015-03-09,148.32,148.83,147.07,147.61,843135,0
2015-03-10,146.12,146.97,144.44,145.85,1297404,0
2015-03-11,146.29,147.04,144.94,146.65,707016,0
2015-03-12,146.2,149.55,146.2,148.64,781956,0
2015-03-13,148.52,149.72,145.9,148.93,677583,0
2015-03-16,149.28,150.54,148.81,150.43,682906,0
2015-03-17,150.33,151,149.15,149.32,534231,0
2015-03-18,148.94,149.09,146.39,148.41,718482,0
2015-03-19,148.44,148.8,146.8,148.57,916202,0
2015-03-20,148.78,151.66,147.86,151.28,1309125,0
2015-03-23,150.43,151.59,148.87,148.89,1041522,0
2015-03-24,148.28,151.28,147.53,150.38,691369,0
2015-03-25,150.24,151.55,148,148.11,717981,0
2015-03-26,147.01,149.71,146.08,148.79,831652,0
2015-03-27,149.05,151.5,148.73,150.76,862378,0
2015-03-30,152.1,152.64,150.57,151.45,610633,0
2015-03-31,151.17,151.94,148.86,149.07,891435,0
2015-04-01,147.16,148.23,142.85,143.15,2433498,0
2015-04-02,143.35,145.04,142.42,143.38,1536275,0
2015-04-06,143.17,146.64,142.74,145.12,1155695,0
2015-04-07,145.43,146.48,145.18,146.09,800291,0
2015-04-08,146.34,148.22,145.74,148.19,773812,0
2015-04-09,147.69,148.61,146.37,147.43,649569,0
2015-04-10,148.34,149.91,146.95,149.58,590350,0
2015-04-13,148.72,150.12,148.3,148.56,378068,0
2015-04-14,148.15,149.57,147.01,148.43,734648,0
2015-04-15,148.83,149.78,147.94,148.96,580701,0
2015-04-16,148.51,150.68,147.7,149.38,719666,0
2015-04-17,148.39,149.18,147.31,149.18,798915,0
2015-04-20,149.21,151.9,149.21,151.77,893842,0
2015-04-21,152.65,154.03,151.55,151.77,902577,0
2015-04-22,151.6,151.98,149.88,150.88,1194328,0
2015-04-23,153.02,153.35,145.92,146.07,1872773,0
2015-04-24,146.35,148.12,142.6,147.99,1447634,0
2015-04-27,148.37,148.37,143.94,144.39,909473,0
2015-04-28,144.4,144.63,142.4,143.9,798613,0
2015-04-29,143.9,144.58,142.91,144.06,710749,0
2015-04-30,143.83,144.61,142.3,142.4,1274388,0
2015-05-01,142.49,144.86,142.03,144.74,598784,0
2015-05-04,144.65,145.53,144.35,144.85,678716,0
2015-05-05,144.85,145.12,142.82,143.39,682934,0
2015-05-06,143.72,144.24,142.4,143.49,594189,0
2015-05-07,143.79,145.22,143.29,143.93,785790,0
2015-05-08,144.86,146.38,143.77,144.16,582017,0
2015-05-11,144.38,145.83,143.5,144.91,349651,0
2015-05-12,144.14,146.55,143.5,146.51,810726,0
2015-05-13,146.38,148.87,146.01,148.76,1291358,0
2015-05-14,149.38,150.59,148.13,149.24,983883,0
2015-05-15,148.95,151.21,148.9,150.99,843556,0
2015-05-18,150.36,152.5,150.22,151.25,2108080,0
2015-05-19,152.02,154.21,151.35,152.31,1100874,0
2015-05-20,152.13,153.34,149.28,149.28,1588492,0
2015-05-21,143.26,160.25,142.4,156.86,4261282,0
2015-05-22,156.78,160.89,156.09,159.55,2210071,0
2015-05-26,159.42,160.17,156.8,157.36,1125527,0
2015-05-27,157.65,158.15,155.87,156.58,874329,0
2015-05-28,156.61,157.41,154.99,155.71,646388,0
2015-05-29,154.95,155.05,152.56,152.59,1037005,0
2015-06-01,153.65,154.26,152.08,152.69,767319,0
2015-06-02,152.63,154.78,151.57,154.72,980737,0
2015-06-03,155.08,156.19,154.18,155.89,1002059,0
2015-06-04,155.09,156.46,154.91,155.96,582217,0
2015-06-05,155.63,157.22,155.39,156.75,675403,0
2015-06-08,156.61,157.21,155.95,156.67,928352,0
2015-06-09,155.76,157.89,155.61,156.78,1016375,0
2015-06-10,157.9,160,156.9,159.62,1174981,0
2015-06-11,159.66,160.43,159.03,159.88,464356,0
2015-06-12,159.64,160.99,159.33,160.56,440328,0
2015-06-15,159.47,160.03,157.48,157.68,603305,0
2015-06-16,157.76,158.94,157.23,158.4,526183,0
2015-06-17,158.53,160.08,157.07,158.4,691109,0
2015-06-18,159.08,160.19,158.54,159.66,472582,0
2015-06-19,159.05,161.34,158.9,159.91,652160,0
2015-06-22,160.43,162.89,159.74,162.64,882931,0
2015-06-23,163.09,164.37,162.42,163.27,562395,0
2015-06-24,163.38,164.09,162.08,162.8,493059,0
2015-06-25,162.84,163.96,162.35,163.58,655774,0
2015-06-26,164.35,164.53,162.86,163.65,861852,0
2015-06-29,162.46,162.46,158.22,158.34,518255,0
2015-06-30,159.82,160.14,157.45,158.7,792614,0
2015-07-01,160,162.23,159.72,162.03,677958,0
2015-07-02,162.96,163.67,160.59,161.51,415970,0
2015-07-06,160.77,163.79,160.63,162.8,620542,0
2015-07-07,164.11,164.57,161.08,162.91,1350397,0
2015-07-08,162.01,163.2,158.53,159.4,14366518,0
2015-07-09,160.7,162.04,160.1,161.47,1916434,0
2015-07-10,163.33,164.35,162.34,163.49,507816,0
2015-07-13,164.42,168.68,164.34,168.66,1615196,0
2015-07-14,168.74,169.25,166.41,166.56,832292,0
2015-07-15,166.56,168.48,165.81,167.82,647964,0
2015-07-16,168.26,169.17,167.62,168.71,574669,0
2015-07-17,168.42,169.22,167.41,169.05,524680,0
2015-07-20,169.05,169.35,167.59,168.04,482420,0
2015-07-21,167.89,168.28,165.9,166.88,527591,0
2015-07-22,166.83,169.19,166.19,167.57,1016737,0
2015-07-23,168.4,170.44,167.6,167.74,592335,0
2015-07-24,168.01,169.41,167.15,167.66,531506,0
2015-07-27,166.88,168.53,165.85,167.69,588522,0
2015-07-28,168.43,170.09,167.04,169.65,412658,0
2015-07-29,170,172.95,169.23,172.4,841173,0
2015-07-30,172.32,173.02,170.26,171.88,511632,0
2015-07-31,172.78,174.34,171.4,173.55,646742,0
2015-08-03,174.27,174.45,171.56,173.15,474195,0
2015-08-04,173.64,175.43,173.04,174.44,476900,0
2015-08-05,174.86,176.55,173.43,174.61,813570,0
2015-08-06,174.92,175.11,170.71,172.08,599068,0
2015-08-07,172.1,173.37,170.89,173.09,536423,0
2015-08-10,174.21,174.66,172.26,173,941051,0
2015-08-11,172.08,173.07,170.91,171.27,2076121,0
2015-08-12,170.04,171.92,168.75,171.34,2978841,0
2015-08-13,173.24,191.53,172.34,187.09,3759989,0
2015-08-14,187.96,189.43,186.07,186.34,1257344,0
2015-08-17,186.54,187.36,182.43,184,1586587,0
2015-08-18,185.53,185.58,182.9,185.08,1513712,0
2015-08-19,184.59,187.8,183.7,187.14,915956,0
2015-08-20,186.78,186.95,183.68,183.76,594845,0
2015-08-21,181.46,183.24,176.56,176.87,1397875,0
2015-08-24,172.6,178.03,150.73,173.09,1470026,0
2015-08-25,176.82,178.46,170.49,170.57,1047853,0
2015-08-26,173.28,173.81,168.48,170.81,2023938,0
2015-08-27,172.15,175.63,171.59,175.56,1597630,0
2015-08-28,174.84,176.16,174,175.81,644834,0
2015-08-31,175.24,176.32,173.64,174.59,953598,0
2015-09-01,172.22,173.26,170.82,171.96,806743,0
2015-09-02,173.06,175.44,172.11,174.59,445982,0
2015-09-03,175.35,176.37,172.04,172.58,731159,0
2015-09-04,171.17,172.75,170.31,171.47,690204,0
2015-09-08,174.07,175.66,171.25,174.66,620442,0
2015-09-09,175.43,177.73,173.69,174.26,1028481,0
2015-09-10,173.73,176.03,172.44,174.22,888961,0
2015-09-11,173.05,174.79,172.14,174.18,1127856,0
2015-09-14,174.44,175.37,172.82,174.34,558508,0
2015-09-15,174.37,177.17,172.69,176.18,825517,0
2015-09-16,175.31,178.38,174.81,177.98,478382,0
2015-09-17,177.78,180.42,176.92,177.67,770874,0
2015-09-18,175.79,176.98,172.7,173.1,925580,0
2015-09-21,173.72,175.04,172.44,174.15,455666,0
2015-09-22,173.08,174.4,171.94,173.84,664785,0
2015-09-23,173.76,175.47,173.36,175.26,316838,0
2015-09-24,174.59,174.59,173.02,174.2,428663,0
2015-09-25,175.23,178.15,174.99,176.23,483562,0
2015-09-28,175.92,177.16,170.69,170.81,1026818,0
2015-09-29,170.68,171.71,168.81,169.94,907317,0
2015-09-30,182.86,191.83,182.85,188.88,4133802,0
2015-10-01,189.63,191.97,187.46,191.37,1592371,0
2015-10-02,189.16,191.35,187.39,191.02,1284512,0
2015-10-05,192.89,193.94,188.77,190.5,890709,0
2015-10-06,190.67,191.77,188.75,190.43,545174,0
2015-10-07,190.73,191.51,188.27,189.7,997828,0
2015-10-08,189.75,190.48,185.83,186.71,990201,0
2015-10-09,186.25,189.26,185.5,188.87,788307,0
2015-10-12,189.1,191.79,188.26,190.61,945749,0
2015-10-13,190.19,191.18,189,190.19,504935,0
2015-10-14,189.8,190.33,184.53,186.43,852029,0
2015-10-15,187.43,190.21,186.99,189.9,609895,0
2015-10-16,191.17,191.27,189.16,190.14,629564,0
2015-10-19,190.12,191.36,189.14,190.73,728857,0
2015-10-20,191.11,193.64,190.83,192.92,577056,0
2015-10-21,193.83,195.42,191.08,191.48,619629,0
2015-10-22,192.22,193.23,190.61,191.2,708335,0
2015-10-23,193.04,193.12,188.36,191.27,573569,0
2015-10-26,192.15,193.52,191.22,191.78,501824,0
2015-10-27,191.58,193.22,190.71,192.6,418038,0
2015-10-28,193.34,194,191.63,193.61,385925,0
2015-10-29,193.97,197.87,193.73,196.8,730208,0
2015-10-30,196.98,198.69,195.83,197.73,734524,0
2015-11-02,198.44,200.47,197.29,199.68,731033,0
2015-11-03,199.45,199.94,195.96,198,676926,0
2015-11-04,198.07,199.09,196.12,198.64,694971,0
2015-11-05,199.26,200.51,197.47,199.64,714455,0
2015-11-06,200.54,200.54,196.39,198.02,686458,0
2015-11-09,198.01,198.18,193.09,194.23,868765,0
2015-11-10,193.1,195.45,193.1,193.44,1384456,0
2015-11-11,193.7,195.4,192.71,194,1320336,0
2015-11-12,173.15,176.39,163.66,164.07,6979479,0
2015-11-13,162.75,164.76,160.65,161.07,3103362,0
2015-11-16,160.46,163.97,159.15,163.65,1499149,0
2015-11-17,164.52,166.63,161.97,163.53,1174937,0
2015-11-18,163.8,164.1,162.04,163.87,787406,0
2015-11-19,163.62,164.7,161.66,161.81,686558,0
2015-11-20,162.3,164.53,161.99,162.26,735929,0
2015-11-23,162.12,163.93,160.95,162.06,898988,0
2015-11-24,160.28,163.3,160.28,162.63,757101,0
2015-11-25,163.44,166.48,163.09,163.73,922471,0
2015-11-27,164.31,164.31,162.27,164.27,294311,0
2015-11-30,164.12,164.18,162.05,162.17,1333883,0
2015-12-01,162.43,163.42,160.63,161.78,956257,0
2015-12-02,161.65,162.66,156.56,157.4,1336372,0
2015-12-03,157.57,158.69,152.73,154.26,1325093,0
2015-12-04,154.53,155.8,153.66,155.3,999734,0
2015-12-07,155.15,156.37,150.1,150.7,1363083,0
2015-12-08,150.09,152.56,148.49,149.37,1490644,0
2015-12-09,149.24,155.73,149.14,152.69,1705661,0
2015-12-10,152.65,153.71,149.82,151.24,1031242,0
2015-12-11,148.71,150.31,147.28,148.34,1016393,0
2015-12-14,148.22,149.84,145.38,147.1,989879,0
2015-12-15,147.84,163.68,144.23,155.64,5679714,0
2015-12-16,158.46,161.45,156.48,160.28,2647897,0
2015-12-17,160.59,161.35,152.48,152.55,1738874,0
2015-12-18,150.68,152.75,148.9,149.06,2229158,0
2015-12-21,150.29,150.97,147.74,149.14,1135300,0
2015-12-22,149.66,150.03,146.83,147.38,872412,0
2015-12-23,147.98,149.6,146.11,148.61,1430543,0
2015-12-24,147.83,149.87,147.82,148.68,382860,0
2015-12-28,147.99,150.46,147.69,150.09,712782,0
2015-12-29,151.27,152.54,150.83,151.74,574514,0
2015-12-30,151.74,152.61,150.72,150.94,455280,0
2015-12-31,150.8,151.48,149.99,150.05,768720,0
2016-01-04,148.8,154.02,147.06,151.78,1815819,0
2016-01-05,151.89,153.33,149.44,150.74,1131111,0
2016-01-06,149.23,149.6,145.33,146.75,1051612,0
2016-01-07,144.36,149.01,142.69,148.38,1347766,0
2016-01-08,148.58,148.99,144.43,145.11,1033501,0
2016-01-11,145.68,147.67,144.62,146.6,1117609,0
2016-01-12,147.07,148.52,145.29,147.62,1048632,0
2016-01-13,147.89,148.44,141.32,141.72,1340110,0
2016-01-14,141.74,142.56,138.73,140.88,1124609,0
2016-01-15,137.61,144.26,137.24,143.85,1319751,0
2016-01-19,144.65,145.99,142.46,144.18,1187505,0
2016-01-20,142.14,144.67,138.97,142.95,618613,0
2016-01-21,142.8,145.94,141.83,143.36,708976,0
2016-01-22,144.5,145.4,142.15,143.99,993409,0
2016-01-25,144.55,145.88,142.8,144.28,856347,0
2016-01-26,144.99,152.25,144.32,151.01,1159582,0
2016-01-27,150.69,153.6,149.73,151.06,991275,0
2016-01-28,152.5,153.24,145.22,148.11,1005109,0
2016-01-29,149.42,151.77,147.73,151.59,1259395,0
2016-02-01,151.24,155.87,150.22,154.42,865532,0
2016-02-02,153.92,154.47,150.21,151.4,715277,0
2016-02-03,151.12,152.49,145.57,147.49,1518216,0
2016-02-04,147.01,147.99,145.03,147.4,1578297,0
2016-02-05,147.09,147.51,143,143.5,1288156,0
2016-02-08,142.33,142.66,135.64,141.01,2116321,0
2016-02-09,140.71,143.2,138.7,141.06,1243582,0
2016-02-10,140.69,143.06,137.99,138.15,2210438,0
2016-02-11,136.62,142.33,131.21,137.99,2581388,0
2016-02-12,139.11,140.96,136.77,140.33,977794,0
2016-02-16,141.6,148.52,140.74,145.55,1314952,0
2016-02-17,146.72,148.56,142.55,142.97,1475594,0
2016-02-18,141.91,144.4,140.12,142.88,1071278,0
2016-02-19,143.08,144.65,140.91,143.19,952292,0
2016-02-22,144.81,148.02,144.58,147.42,897306,0
2016-02-23,147.99,150.88,146.92,147.1,700398,0
2016-02-24,146.89,150.16,145.02,149.96,626972,0
2016-02-25,150.34,151.03,146.6,149.63,641819,0
2016-02-26,150.14,150.92,147.96,149.6,591268,0
2016-02-29,149.55,150.6,147.93,147.99,864826,0
2016-03-01,149.47,153.08,148.85,152.89,623988,0
2016-03-02,151.98,153.36,150.87,151.71,661363,0
2016-03-03,150.88,153.74,149.42,153.42,788032,0
2016-03-04,153.61,153.81,150.71,151.91,727789,0
2016-03-07,150.91,152.41,149.93,151.06,481716,0
2016-03-08,150.13,152.19,148.72,149.23,1019319,0
2016-03-09,150.52,153.63,149.3,153.31,629899,0
2016-03-10,153.34,155.82,153.08,155.68,767578,0
2016-03-11,156.37,158.68,155.5,158.09,966332,0
2016-03-14,157.06,159.66,156.88,158.86,668015,0
2016-03-15,157.85,159.64,156.88,158.1,832866,0
2016-03-16,158.04,159.74,156.61,158.54,488052,0
2016-03-17,157.37,158.42,155.89,157.53,581826,0
2016-03-18,157.85,158.08,156.25,157.06,856472,0
2016-03-21,157.07,158.33,156.97,158.19,390623,0
2016-03-22,157.57,158.85,157.06,157.77,405266,0
2016-03-23,157.81,161.49,157.12,160.67,778463,0
2016-03-24,160.57,161.61,159.53,161.39,848248,0
2016-03-28,161,162.44,158.97,161.33,639915,0
2016-03-29,161.16,162.65,160.01,162.6,665088,0
2016-03-30,161.93,165.54,161.93,163.36,790721,0
2016-03-31,162.05,162.28,159.83,159.92,1040019,0
2016-04-01,159.99,160.56,158.91,160,686634,0
2016-04-04,160.78,163.69,157.15,158.81,1043807,0
2016-04-05,158.08,160.48,157.69,160.05,726711,0
2016-04-06,160.48,160.65,157.76,159.46,696828,0
2016-04-07,158.44,159.11,154.72,155.42,582430,0
2016-04-08,156.59,156.88,154.59,155.7,505570,0
2016-04-11,155.84,156.87,154.34,154.36,365425,0
2016-04-12,154.26,156.19,153.1,156.09,676362,0
2016-04-13,157.27,160.48,157.05,160.07,698557,0
2016-04-14,159.81,161.08,159.32,160.52,500328,0
2016-04-15,160.6,161.59,159.6,160.76,412484,0
2016-04-18,159.96,162.86,158.85,160.52,751063,0
2016-04-19,161.44,162.29,159.88,160.37,530860,0
2016-04-20,160.6,160.91,157.97,157.97,684796,0
2016-04-21,157.98,158.41,155.97,156.72,688016,0
2016-04-22,156.97,158.54,154.77,157.98,541913,0
2016-04-25,157.18,157.89,155.22,156.98,620301,0
2016-04-26,157.48,158.34,155.78,157.86,658246,0
2016-04-27,157.66,159.65,156.54,158.85,372179,0
2016-04-28,157.17,158.01,155.02,155.46,637432,0
2016-04-29,155.57,156.09,153.74,155.69,455996,0
2016-05-02,155.93,156.35,152.29,155.05,864534,0
2016-05-03,154.82,156.56,153.51,155.6,531599,0
2016-05-04,153.86,155.89,153.29,155.43,357232,0
2016-05-05,152.59,152.71,147.81,148.35,1552623,0
2016-05-06,149.76,150.66,146.87,150.12,1013779,0
2016-05-09,149.61,151.66,149.02,151.13,548245,0
2016-05-10,151.99,153.18,150.97,151.89,686467,0
2016-05-11,151.34,151.77,147.67,147.74,616054,0
2016-05-12,148.6,150.63,147.6,149.61,844717,0
2016-05-13,149.18,149.63,144.8,145.17,992770,0
2016-05-16,145.16,148.22,145.06,147.75,967865,0
2016-05-17,146.54,146.54,142.92,143.69,1620304,0
2016-05-18,143.62,145.1,141.49,143.42,1608903,0
2016-05-19,133.76,143.83,132.64,143.15,5410432,0
2016-05-20,142.97,146.77,142.39,146,1953689,0
2016-05-23,145.19,147.11,144.71,145.48,1072651,0
2016-05-24,144.51,149.56,144.51,148.95,1129809,0
2016-05-25,148.89,153.93,148.41,153.13,1685438,0
2016-05-26,154.15,156.38,153.1,156.25,2197513,0
2016-05-27,156.4,157.35,155.49,155.9,1078473,0
2016-05-31,156.58,156.58,153.32,153.44,1694247,0
2016-06-01,153.44,153.49,151.53,152.94,1377396,0
2016-06-02,150.99,152.76,150.18,151.75,1323445,0
2016-06-03,151.27,152.27,149.34,150.31,898235,0
2016-06-06,150.31,150.32,148.12,149.85,857442,0
2016-06-07,149.93,151.66,149.06,151.31,1139143,0
2016-06-08,151.1,153.79,151.08,153.12,1855256,0
2016-06-09,153.49,157.05,153.49,156.37,2687555,0
2016-06-10,154.49,155.23,152.3,152.62,968715,0
2016-06-13,152.09,154.66,152.09,152.15,888728,0
2016-06-14,152.35,153.19,150.7,152.23,1042310,0
2016-06-15,152.54,154.83,152.34,153.3,869099,0
2016-06-16,152.07,153.88,151.4,153.6,944532,0
2016-06-17,153.23,154.65,152.07,154.21,1038367,0
2016-06-20,155.39,156.92,154.99,155.23,706524,0
2016-06-21,155.21,155.96,153.55,154.1,808591,0
2016-06-22,154.23,154.9,152.75,152.82,718424,0
2016-06-23,154.1,154.76,153.37,154.58,832984,0
2016-06-24,150.66,155.62,150.57,154.18,1754802,0
2016-06-27,153.4,155.35,151.86,153.44,2247618,0
2016-06-28,154.52,156.81,153.94,156.63,1537209,0
2016-06-29,157.68,161.41,157.68,160.65,1564346,0
2016-06-30,160.66,161.33,159.14,161.26,794119,0
2016-07-01,161.79,164.32,161.41,163.95,878514,0
2016-07-05,162.09,163.27,159.96,160.82,755867,0
2016-07-06,160.7,161.57,160.04,161.08,1164658,0
2016-07-07,161.17,162.24,159.69,160.76,673974,0
2016-07-08,161.92,164.88,161.31,164.47,913188,0
2016-07-11,164.47,165.93,163.21,163.32,680791,0
2016-07-12,164.12,164.54,162.18,163.18,862172,0
2016-07-13,163.77,164.35,160.18,162.54,908199,0
2016-07-14,163.09,165.08,162.07,164.58,576652,0
2016-07-15,165.07,165.41,164.01,164.21,678679,0
2016-07-18,164.54,164.54,163.58,164.02,517953,0
2016-07-19,162.8,163.4,161.29,163.33,857827,0
2016-07-20,164.23,164.23,163.05,163.38,446388,0
2016-07-21,163.12,163.98,162.62,163.71,421464,0
2016-07-22,164.33,165.84,163.82,165.65,587374,0
2016-07-25,165.61,166.38,165,166.28,504102,0
2016-07-26,166.55,167.73,165.29,165.84,879990,0
2016-07-27,166.63,167.27,164.09,164.35,837993,0
2016-07-28,164.29,172.48,164.03,169.95,1760207,0
2016-07-29,169.61,169.9,168.11,169.47,1372326,0
2016-08-01,168.87,169.18,167.68,168.11,846826,0
2016-08-02,167.78,168.09,164.97,166.22,883811,0
2016-08-03,166.05,168.27,164.61,168.26,595851,0
2016-08-04,167.99,169.99,167.92,169.79,1105133,0
2016-08-05,170.11,171.56,169.81,170.1,1092771,0
2016-08-08,170.1,170.92,168.36,168.49,1114410,0
2016-08-09,168.36,169.17,165.9,166.11,514309,0
2016-08-10,166.18,167.09,165.19,166.26,840245,0
2016-08-11,167.41,170.03,166.27,166.32,831251,0
2016-08-12,165.71,166.11,163.12,165.62,1167838,0
2016-08-15,166.36,169.51,165.17,167.37,1858777,0
2016-08-16,161.63,165.02,159.98,160.04,3037577,0
2016-08-17,159.64,160.06,156.58,157.69,1991295,0
2016-08-18,158.14,158.44,156.28,157.08,1373754,0
2016-08-19,156.62,159.36,156.62,157.69,1143049,0
2016-08-22,158.61,160.6,157.69,158.11,1152728,0
2016-08-23,159.01,159.55,157.41,157.59,998448,0
2016-08-24,158.57,163.59,158.57,160,1751538,0
2016-08-25,159.69,160.56,158.58,159.82,785851,0
2016-08-26,159.33,160.26,155.85,156.48,960669,0
2016-08-29,156.48,158.03,156.36,157.32,551356,0
2016-08-30,157.63,157.63,155.73,156.31,724720,0
2016-08-31,156.44,157.51,155.54,157.03,701062,0
2016-09-01,157.84,159.26,157.4,158.4,723320,0
2016-09-02,158.43,159.29,157.69,158.21,637058,0
2016-09-06,158.45,160.5,158.38,159.78,726257,0
2016-09-07,159.94,161.91,159.66,161.51,910688,0
2016-09-08,160.31,160.77,156.86,158.51,1743755,0
2016-09-09,156.51,157.39,152.62,152.62,1501193,0
2016-09-12,152.38,153.54,151.08,153.03,2170217,0
2016-09-13,152.59,153.67,150.32,150.84,1180014,0
2016-09-14,151.2,152.15,149.81,150.38,702599,0
2016-09-15,150.15,150.51,148.38,148.61,1124575,0
2016-09-16,147.93,148.66,147.4,147.78,963433,0
2016-09-19,147.78,148.64,147.11,148.11,974369,0
2016-09-20,148.72,148.93,144.95,145.56,1199864,0
2016-09-21,145.31,146.3,144.88,146.06,1119040,0
2016-09-22,147.35,149.47,146.73,148.88,1572345,0
2016-09-23,148.73,149.55,147.96,148.97,1378501,0
2016-09-26,148.46,149.96,147.53,149.83,999175,0
2016-09-27,151.3,152.42,150.31,150.73,1153397,0
2016-09-28,150.97,151.06,148.42,148.73,1122723,0
2016-09-29,148.65,148.66,145.81,146.47,813508,0
2016-09-30,146.84,149.23,145.99,148.85,1067476,0
2016-10-03,148.26,148.99,146.29,146.67,628917,0
2016-10-04,147.05,147.82,145.84,146.27,593558,0
2016-10-05,147.35,149.13,147.23,148.66,700416,0
2016-10-06,148.4,148.82,147.15,148.44,609505,0
2016-10-07,149.12,149.4,146.96,147.86,397514,0
2016-10-10,148.73,149.55,147.53,147.79,437260,0
2016-10-11,147.69,148.2,146.18,146.49,629652,0
2016-10-12,146.36,148.8,146.3,147.69,513939,0
2016-10-13,146.99,147.34,144.83,146.51,768708,0
2016-10-14,147.31,148.29,146.03,146.37,566109,0
2016-10-17,146.12,146.45,142.87,143,805931,0
2016-10-18,143.88,144.62,140.31,142.72,1507668,0
2016-10-19,141.79,144.73,137.76,141.96,2182455,0
2016-10-20,141.82,142.46,140.6,141.03,925797,0
2016-10-21,140.41,141.93,139.49,141.66,503149,0
2016-10-24,142.65,143.27,140.37,140.83,1015172,0
2016-10-25,140.16,143.99,139.82,143.54,1119898,0
2016-10-26,143.25,144.39,142.42,143.69,873153,0
2016-10-27,143.17,144.27,138.71,138.95,1365707,0
2016-10-28,138.19,141.14,137.93,139.93,1016785,0
2016-10-31,140.06,140.55,138.56,139.81,1280147,0
2016-11-01,139.61,140.65,138.28,139.52,803619,0
2016-11-02,139.39,139.73,136.86,137.88,733127,0
2016-11-03,138.53,140.02,137.97,138.58,1021926,0
2016-11-04,138.58,139.73,135.5,135.93,1097293,0
2016-11-07,137.28,137.57,135.96,137.28,860939,0
2016-11-08,137.19,138.73,135.84,137.41,922759,0
2016-11-09,134.53,140.27,133.83,140.06,1352375,0
2016-11-10,140.58,146.18,140.58,145.55,2276251,0
2016-11-11,144.84,146.96,143.36,144.75,1743315,0
2016-11-14,145.01,146.73,141.93,142.63,3414875,0
2016-11-15,163.69,166.58,161.23,164.02,7366415,0
2016-11-16,162.91,163.44,160.66,162.68,1884333,0
2016-11-17,163.14,166.65,162.04,166,1499517,0
2016-11-18,165.8,166.41,161.93,162.27,1228809,0
2016-11-21,162.45,167.07,161.7,166.58,766087,0
2016-11-22,167.31,170.66,166.75,169.97,1390438,0
2016-11-23,169.94,171.19,168.33,170.72,983892,0
2016-11-25,171.37,171.7,169.81,170.54,406313,0
2016-11-28,170.83,173.99,170.23,170.45,1024608,0
2016-11-29,172.02,173.17,169.38,169.48,640908,0
2016-11-30,169.16,170.35,168.09,169.4,829081,0
2016-12-01,168.86,171.25,167,170.44,860340,0
2016-12-02,170.14,171.66,169.56,169.82,487917,0
2016-12-05,171.12,171.64,169.64,170.21,741643,0
2016-12-06,169.86,173.44,169.53,172.99,754800,0
2016-12-07,172.06,176.67,172.06,176.45,775900,0
2016-12-08,176.08,177.5,174.86,176.19,798261,0
2016-12-09,175.72,176.99,173.64,175.25,522545,0
2016-12-12,173.89,175.32,171.44,172.68,1091588,0
2016-12-13,172.94,174.63,170.83,171.55,1011757,0
2016-12-14,172.71,173.97,169.57,171.19,1460723,0
2016-12-15,171.3,173.13,170.69,172.6,664771,0
2016-12-16,173.04,173.67,170.85,171.59,893362,0
2016-12-19,171.29,175.22,171.29,173.5,550249,0
2016-12-20,173.94,176,171.9,175.3,1248595,0
2016-12-21,174.5,175.2,173.05,173.25,455419,0
2016-12-22,172.44,173.15,169.43,170.13,947544,0
2016-12-23,170.43,171.82,169.74,170.63,334806,0
2016-12-27,170.46,172.49,170.46,171.58,509465,0
2016-12-28,171.75,172.67,170.09,170.16,357899,0
2016-12-29,169.82,170.82,169.2,170.02,432047,0
2016-12-30,171.06,171.74,168.34,168.86,513781,0
2017-01-03,170.52,171.1,169.05,170.34,692575,0
2017-01-04,170.11,172.91,170.11,171.74,643341,0
2017-01-05,170.61,172.8,169.97,171.62,665488,0
2017-01-06,171.06,171.73,169.04,169.37,828633,0
2017-01-09,169.8,170.02,168.06,169.27,561011,0
2017-01-10,168.44,171.66,168.37,169.66,622271,0
2017-01-11,173.25,174.73,170.66,173.17,890368,0
2017-01-12,172.16,174.35,171.74,174.21,745727,0
2017-01-13,174.16,175.59,173.26,174.53,1197975,0
2017-01-17,174.08,177.23,172.68,172.74,1050512,0
2017-01-18,172.75,173.92,171.5,173.72,792661,0
2017-01-19,173.95,174.56,170.96,171.46,607516,0
2017-01-20,171.98,172.65,170.15,171.24,732429,0
2017-01-23,166.82,168.37,164.02,167.52,1418839,0
2017-01-24,168.54,170.72,167.52,168.03,883771,0
2017-01-25,169.14,170.05,166.74,167.24,970109,0
2017-01-26,167.49,169.16,165.09,165.25,1303581,0
2017-01-27,165.89,166.02,163.69,164.12,769843,0
2017-01-30,165.1,165.1,162.65,164.38,728109,0
2017-01-31,163.65,164.43,162.03,163.99,1057620,0
2017-02-01,163.74,164.64,159.46,160.35,1597467,0
2017-02-02,159.85,162.81,159.76,162.1,1487720,0
2017-02-03,162.74,163.46,161.68,162.51,851831,0
2017-02-06,161.49,162.78,159.69,160.03,946172,0
2017-02-07,160.97,161.82,157.54,158.94,1193094,0
2017-02-08,158.05,163.41,158.01,162.49,1924890,0
2017-02-09,162.02,164.92,161.07,164.58,1103660,0
2017-02-10,164.98,165.62,162.95,163.8,736156,0
2017-02-13,164.75,164.75,161.91,162.15,987692,0
2017-02-14,162.15,164.54,161.61,164.12,936688,0
2017-02-15,163.05,165.05,162.76,163.63,695781,0
2017-02-16,163.96,164.21,160.08,160.75,1359902,0
2017-02-17,160.37,161.64,159.51,161.34,1563913,0
2017-02-21,164.25,169.29,160.44,160.91,3291410,0
2017-02-22,160.5,161.75,155.03,159.44,3448319,0
2017-02-23,159.08,159.42,156.42,157.48,1398288,0
2017-02-24,156.22,157.99,155.21,157.09,1602029,0
2017-02-27,156.61,157.15,155.12,156.7,1445873,0
2017-02-28,155.4,158.45,154.94,156.37,1088929,0
2017-03-01,158.35,158.35,155.4,156.44,1039361,0
2017-03-02,156.44,157.85,156.21,157.12,1159848,0
2017-03-03,157.06,157.89,154.07,155.11,1254067,0
2017-03-06,155.11,155.85,153.96,154.02,1059536,0
2017-03-07,154.03,154.56,151.39,151.76,1104278,0
2017-03-08,153.28,155.5,152.59,154.97,1417705,0
2017-03-09,154.73,155.24,153.98,154.91,1026139,0
2017-03-10,155.28,155.57,153.16,153.74,1066154,0
2017-03-13,152.53,154.72,151.76,154.12,962409,0
2017-03-14,154.07,154.4,152.67,153.48,897947,0
2017-03-15,153.35,153.37,150.92,152.69,1596130,0
2017-03-16,152.51,153.54,151.6,153.18,584412,0
2017-03-17,152.19,153.02,150.67,152.17,1136949,0
2017-03-20,152.72,154,151.63,152.21,1053006,0
2017-03-21,152.31,152.6,150.41,150.99,1063498,0
2017-03-22,151.43,151.89,150.29,151.1,662485,0
2017-03-23,151.1,152.21,149.95,150.61,653810,0
2017-03-24,150.61,150.83,149.19,149.57,616337,0
2017-03-27,148.34,148.61,146.01,147.64,770743,0
2017-03-28,147.03,148.72,146.2,148.2,1120539,0
2017-03-29,148.22,149.91,147.45,149.51,739842,0
2017-03-30,149.08,149.48,148.19,148.51,700424,0
2017-03-31,148.1,149.24,147.22,148.1,982864,0
2017-04-03,148.24,149.04,143.4,145.34,2032070,0
2017-04-04,144.77,145.06,142.51,142.88,1073361,0
2017-04-05,143.6,144.53,142.38,142.58,742324,0
2017-04-06,143.59,144.49,142.2,142.4,766186,0
2017-04-07,142.35,143.38,141.77,141.89,929126,0
2017-04-10,141.72,143.6,141.71,142.68,740198,0
2017-04-11,142.33,143.76,141.33,143.3,764523,0
2017-04-12,142.75,142.75,140.91,141.58,596721,0
2017-04-13,141.76,142.68,140.73,140.73,477193,0
2017-04-17,141.1,141.32,139.99,140.68,647052,0
2017-04-18,140.17,141.44,140.17,140.75,647075,0
2017-04-19,141.37,144.61,141.37,142.26,1231428,0
2017-04-20,143.4,146.66,142.93,146.4,1280329,0
2017-04-21,146.31,146.86,144.87,146.68,1022773,0
2017-04-24,147.72,148.19,145.76,146.94,906186,0
2017-04-25,146.84,146.84,144.04,145.51,1031548,0
2017-04-26,146.13,146.75,145.24,145.62,1114192,0
2017-04-27,145.59,148.12,140.8,143.03,2082072,0
2017-04-28,142.81,142.81,139.96,141.98,1460631,0
2017-05-01,142.99,142.99,140.2,140.37,923544,0
2017-05-02,140.28,142.51,139.71,142.39,806433,0
2017-05-03,142.33,143.27,141.8,142.66,544015,0
2017-05-04,142.55,144.79,142.55,144.65,596594,0
2017-05-05,144.82,144.86,143.44,144.82,618172,0
2017-05-08,145.01,146.9,144.6,146.81,839238,0
2017-05-09,146.65,146.95,144.63,145.96,808905,0
2017-05-10,145.67,146.1,144.99,146,381877,0
2017-05-11,145.33,146,142.87,145.79,771538,0
2017-05-12,145.6,145.6,144.23,144.86,593825,0
2017-05-15,144.5,146.99,144.33,145.69,1098914,0
2017-05-16,146.49,146.49,141.95,145.09,2322627,0
2017-05-17,143.55,144.97,142.73,144.4,1207466,0
2017-05-18,144.57,149,144.36,148.35,1582850,0
2017-05-19,148.69,151.55,147.75,151.3,1613906,0
2017-05-22,150.73,151.18,147.04,147.21,1923632,0
2017-05-23,138.99,143.67,138.98,140.5,3895279,0
2017-05-24,131.51,135.74,131.16,132.88,5971295,0
2017-05-25,132.86,133.92,129.26,131.83,3937963,0
2017-05-26,131.7,135.54,131.3,134.01,2252846,0
2017-05-30,134.49,135.05,132.63,132.85,1546020,0
2017-05-31,133.99,135.24,131.48,133.49,2120903,0
2017-06-01,133.95,136.94,133.6,136.94,1314757,0
2017-06-02,136.82,138.07,135.97,137.64,1210532,0
2017-06-05,136.84,136.84,134.57,135.41,1408374,0
2017-06-06,134.83,134.83,129.81,131.16,2215497,0
2017-06-07,131.95,133.79,130.23,130.48,997496,0
2017-06-08,130.3,131.24,125.68,125.78,2227203,0
2017-06-09,125.8,128.49,123.35,128.22,1681096,0
2017-06-12,127.97,131.15,127.49,130.81,1467880,0
2017-06-13,130.81,131.53,128.49,131.49,897111,0
2017-06-14,131.79,131.79,129.99,130.45,882519,0
2017-06-15,130.39,131.67,128.96,131.01,1222588,0
2017-06-16,130.33,130.78,127.5,130.02,1727132,0
2017-06-19,130.16,130.93,128.44,129.46,1055567,0
2017-06-20,128.14,128.21,123.43,123.44,2236151,0
2017-06-21,124.18,124.18,118.19,120.03,2494493,0
2017-06-22,120.13,122.44,119.75,120.62,2119748,0
2017-06-23,120.67,121.35,118.67,119.66,2291010,0
2017-06-26,119.98,124.54,119.98,121.71,1545422,0
2017-06-27,121.31,123.22,121.21,121.88,1653665,0
2017-06-28,119.67,120.52,116.56,116.64,2107408,0
2017-06-29,116.18,118.18,115.55,115.98,2185441,0
2017-06-30,116.38,117.75,115.96,116.52,995556,0
2017-07-03,117.38,118.65,116.2,118.34,915419,0
2017-07-05,110.06,111.63,99.067,105.14,7352789,0
2017-07-06,104.41,105.76,102.19,103.09,2720410,0
2017-07-07,102.63,103.1,100.87,101.87,2113304,0
2017-07-10,101.88,102.33,99.437,101.11,1910486,0
2017-07-11,101.09,101.87,99.307,100.19,1433954,0
2017-07-12,100.97,102.37,100.44,100.88,1997819,0
2017-07-13,100.63,103.72,100.63,103.15,2223670,0
2017-07-14,103.59,103.61,101.57,101.98,1206146,0
2017-07-17,101.75,102.92,101.56,101.68,1648671,0
2017-07-18,101.72,101.94,99.92,100.24,2219736,0
2017-07-19,100.41,101.85,99.89,100.81,1414524,0
2017-07-20,100.64,104.07,99.75,103.16,1710107,0
2017-07-21,103.3,105.39,103.29,105.2,1217161,0
2017-07-24,105.04,105.13,103.05,103.1,1414381,0
2017-07-25,103.52,105.89,103.4,105.22,1249889,0
2017-07-26,105.66,107.41,105.11,106.63,1701222,0
2017-07-27,107.98,110.47,107.17,110.27,2248681,0
2017-07-28,109.83,111.12,109.18,110.14,1033778,0
2017-07-31,111.54,112.83,110.48,111.94,1980849,0
2017-08-01,111.93,114.03,110.75,113.98,1513978,0
2017-08-02,113.61,114.81,113.39,114.41,1776318,0
2017-08-03,114.2,115.33,110.38,110.46,1813808,0
2017-08-04,111.06,111.78,110.23,110.94,944681,0
2017-08-07,110.79,111.1,108.13,109.42,1436248,0
2017-08-08,109.44,110.74,108.22,109.32,864122,0
2017-08-09,109.17,110.21,108.34,109.11,939064,0
2017-08-10,108.37,108.75,105.18,106.06,1810016,0
2017-08-11,106.02,107.4,105.17,107.27,1904594,0
2017-08-14,107.81,109.74,106.26,109.25,2127709,0
2017-08-15,91.932,92.941,82.158,87.025,19749386,0
2017-08-16,86.505,92.791,86.495,91.452,6534894,0
2017-08-17,90.693,95.43,90.123,92.791,4671850,0
2017-08-18,92.781,94.94,92.072,93.201,3074211,0
2017-08-21,93.871,95.889,93.461,95.13,1969426,0
2017-08-22,95.17,96.689,95.01,95.739,2076225,0
2017-08-23,95.23,95.899,93.041,93.481,1776735,0
2017-08-24,94.12,95.19,92.302,93.041,1408654,0
2017-08-25,93.431,97.778,92.941,95.739,1634205,0
2017-08-28,95.879,96.249,93.891,94.6,1109009,0
2017-08-29,93.841,95.25,93.041,95.06,1750496,0
2017-08-30,95.06,98.018,95.06,96.749,1441969,0
2017-08-31,97.228,98.548,96.779,97.838,1914571,0
2017-09-01,98.248,99.367,97.588,97.998,1096262,0
2017-09-05,97.648,98.857,96.219,96.669,1194767,0
2017-09-06,96.859,97.638,94.96,95.549,1894384,0
2017-09-07,95.939,96.269,92.711,93.471,2865005,0
2017-09-08,93.531,94.97,92.421,93.97,1824925,0
2017-09-11,93.94,94.96,93.311,94.34,1250676,0
2017-09-12,92.252,97.888,91.402,97.198,2288280,0
2017-09-13,97.009,100.26,97.009,100.04,2081319,0
2017-09-14,100.03,100.03,98.937,99.96,1323571,0
2017-09-15,99.71,99.71,98.198,99.447,2588513,0
2017-09-18,99.6,100.23,98.428,98.518,2073449,0
2017-09-19,98.937,100.65,94.18,94.79,3101074,0
2017-09-20,94.44,96.039,93.611,94.69,1455300,0
2017-09-21,94.75,94.97,93.19,93.68,1596691,0
2017-09-22,93.9,95.906,93.68,95.59,1784029,0
2017-09-25,95.83,98.55,95.39,97.94,2681297,0
2017-09-26,97.99,98.43,96.9,97.59,1175469,0
2017-09-27,98.2,99.45,97.41,99.33,1253987,0
2017-09-28,99.26,99.92,98.91,99.5,1132752,0
2017-09-29,99.7,99.99,98.2377,99.2,1878241,0
2017-10-02,99.58,99.74,98.39,99.36,1517333,0
2017-10-03,99.46,100.095,98.24,98.98,934959,0
2017-10-04,95.04,98.41,94.48,94.93,2780155,0
2017-10-05,94.77,95.85,93.6,94.33,2050807,0
2017-10-06,94.14,95.67,93.69,94.29,1316795,0
2017-10-09,94.23,94.47,90.99,91.12,1951334,0
2017-10-10,91.22,92.38,91.06,91.84,1260603,0
2017-10-11,91.7,92.16,89.18,89.4,1527595,0
2017-10-12,89.38,89.5,86.49,86.56,2518506,0
2017-10-13,86.76,86.8726,85.4,85.51,1969373,0
2017-10-16,85.7,86.05,84.755,86.01,2448040,0
2017-10-17,86.38,88.97,86.2,88.09,2100239,0
2017-10-18,87.83,88.88,87.44,87.81,2345242,0
2017-10-19,86.24,87.96,85.34,86.92,2400967,0
2017-10-20,87.65,87.72,85.93,86.78,1128060,0
2017-10-23,86.55,87.44,85.58,85.91,1345034,0
2017-10-24,85.73,85.93,83.5,84.25,1787794,0
2017-10-25,83.71,84.06,81.82,83.31,2052654,0
2017-10-26,82.89,87.64,81.31,85.65,3229389,0
2017-10-27,85.65,85.65,81.805,81.93,2914705,0
2017-10-30,81.915,82.13,81.13,82,2309813,0
2017-10-31,82.17,83.1523,81.68,81.74,1081473,0
2017-11-01,82.33,82.74,80.68,80.75,1157567,0
2017-11-02,81.02,82.91,80.21,81.69,1669094,0
2017-11-03,81.39,82.38,80.27,81.8,1108556,0
2017-11-06,81.53,81.81,80.31,80.71,1173581,0
2017-11-07,80.66,80.66,78.9,79.38,1261581,0
2017-11-08,79.2,80.62,78.81,79.41,3233316,0
2017-11-09,79.56,81.09,79.14,80.45,1898508,0
2017-11-10,80.16,81.99,80,81.22,1941881,0
