Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.651,14.769,14.61,14.769,568538,0
2005-02-28,14.937,15.241,14.803,15.241,1238865,0
2005-03-01,15.215,15.289,14.879,15.17,906195,0
2005-03-02,15.088,15.088,14.75,14.944,744314,0
2005-03-03,15.005,15.197,14.971,15.14,489677,0
2005-03-04,15.281,15.351,15.114,15.215,829237,0
2005-03-07,15.367,15.367,15.053,15.104,474714,0
2005-03-08,15.215,15.99,15.156,15.786,1348132,0
2005-03-09,15.786,15.905,15.695,15.762,561653,0
2005-03-10,15.914,15.971,15.415,15.524,637662,0
2005-03-11,15.533,15.533,15.305,15.351,432907,0
2005-03-14,15.407,15.611,15.215,15.533,536118,0
2005-03-15,14.987,15.259,14.517,14.667,1732818,0
2005-03-16,14.819,14.819,14.348,14.626,728283,0
2005-03-17,14.475,15.19,14.475,15.163,1150501,0
2005-03-18,15.088,15.477,15.088,15.423,880188,0
2005-03-21,15.407,15.415,15.332,15.399,557258,0
2005-03-22,15.367,15.56,15.315,15.351,447992,0
2005-03-23,15.36,15.367,15.232,15.351,837432,0
2005-03-24,15.46,15.501,15.19,15.259,574477,0
2005-03-28,15.259,15.46,15.096,15.197,890640,0
2005-03-29,15.156,15.315,14.617,14.701,753466,0
2005-03-30,14.75,15.156,14.75,14.952,735647,0
2005-03-31,15.022,15.452,14.928,15.367,375067,0
2005-04-01,15.452,15.524,15.281,15.281,335754,0
2005-04-04,15.274,15.407,15.14,15.385,393831,0
2005-04-05,15.385,15.736,15.232,15.67,582080,0
2005-04-06,15.778,16.184,15.634,15.661,955723,0
2005-04-07,15.67,15.705,15.432,15.485,727334,0
2005-04-08,15.578,15.595,15.342,15.36,388250,0
2005-04-11,15.493,15.634,15.114,15.123,637899,0
2005-04-12,15.156,15.18,14.861,15.148,608801,0
2005-04-13,15.163,15.163,14.811,14.869,291576,0
2005-04-14,14.869,14.912,14.229,14.288,638734,0
2005-04-15,14.239,14.271,13.749,13.809,561297,0
2005-04-18,13.802,14.271,13.802,14.187,393952,0
2005-04-19,14.187,14.548,14.187,14.517,363905,0
2005-04-20,14.565,14.61,14.381,14.448,448465,0
2005-04-21,14.592,14.641,14.525,14.565,379343,0
2005-04-22,14.565,14.575,14.094,14.239,481248,0
2005-04-25,14.297,14.794,14.297,14.742,421507,0
2005-04-26,14.869,14.869,14.657,14.769,530773,0
2005-04-27,14.769,14.869,14.585,14.667,641464,0
2005-04-28,14.75,15.17,14.742,14.904,724838,0
2005-04-29,15.071,15.104,14.811,14.987,486710,0
2005-05-02,15.088,15.17,14.675,15.071,474240,0
2005-05-03,15.071,15.18,15.03,15.062,595264,0
2005-05-04,15.407,15.736,15.281,15.407,1658707,0
2005-05-05,15.578,15.619,15.274,15.56,554760,0
2005-05-06,15.643,15.845,15.578,15.805,553576,0
2005-05-09,16.04,16.544,15.956,16.469,1452053,0
2005-05-10,16.469,16.588,16.259,16.275,942540,0
2005-05-11,16.384,16.384,15.879,16.217,414144,0
2005-05-12,16.081,16.151,15.468,15.652,559869,0
2005-05-13,15.705,15.863,15.274,15.315,534572,0
2005-05-16,15.452,15.569,15.315,15.385,730777,0
2005-05-17,15.391,15.661,15.385,15.493,450725,0
2005-05-18,15.619,15.695,15.323,15.652,752983,0
2005-05-19,16.09,16.098,15.736,15.965,1143851,0
2005-05-20,16.024,16.024,15.643,15.643,540393,0
2005-05-23,15.643,15.914,15.602,15.805,601200,0
2005-05-24,15.863,15.956,15.533,15.634,541223,0
2005-05-25,15.643,15.814,15.634,15.661,560463,0
2005-05-26,15.686,15.711,15.595,15.661,436947,0
2005-05-27,15.829,15.829,15.578,15.745,419961,0
2005-05-31,15.736,16.04,15.686,15.905,394901,0
2005-06-01,15.956,16.217,15.888,16.124,573410,0
2005-06-02,16.151,16.251,15.905,16.226,571866,0
2005-06-03,16.251,16.368,16.208,16.344,618070,0
2005-06-06,16.36,16.503,16.292,16.444,586000,0
2005-06-07,16.503,16.814,16.435,16.444,738498,0
2005-06-08,16.462,16.479,16.032,16.184,587423,0
2005-06-09,16.116,16.116,15.946,16.006,429107,0
2005-06-10,16.116,16.199,16.065,16.108,355236,0
2005-06-13,16.081,16.494,15.997,16.426,483386,0
2005-06-14,16.426,17.041,16.426,16.975,1034466,0
2005-06-15,17.049,17.421,16.712,16.764,1350031,0
2005-06-16,17.243,18.103,17.243,17.639,1436258,0
2005-06-17,17.766,17.766,17.133,17.435,911542,0
2005-06-20,17.429,17.505,16.915,16.915,725077,0
2005-06-21,16.73,16.739,16.226,16.653,1175324,0
2005-06-22,16.653,16.823,16.611,16.739,639444,0
2005-06-23,16.739,17.125,16.629,16.653,500723,0
2005-06-24,16.588,16.814,16.562,16.739,458799,0
2005-06-27,16.823,17.017,16.62,16.906,449297,0
2005-06-28,17,17.225,16.924,17.203,404046,0
2005-06-29,17.203,17.203,16.84,16.865,666047,0
2005-06-30,16.865,17,16.494,16.511,431839,0
2005-07-01,16.527,16.73,16.503,16.707,251075,0
2005-07-05,16.698,17.151,16.698,17.125,435640,0
2005-07-06,17.343,17.598,17.295,17.311,811896,0
2005-07-07,17.217,17.479,17.093,17.371,477565,0
2005-07-08,17.639,17.943,17.404,17.918,424238,0
2005-07-11,17.926,18.076,17.909,18.045,338961,0
2005-07-12,18.01,18.238,17.875,17.909,541106,0
2005-07-13,17.918,17.958,17.27,17.707,878881,0
2005-07-14,17.766,18.103,17.664,17.724,405117,0
2005-07-15,18.002,18.036,17.648,17.648,666047,0
2005-07-18,17.664,17.909,17.607,17.74,345611,0
2005-07-19,17.791,17.967,17.615,17.918,308559,0
2005-07-20,17.848,18.514,17.766,18.514,373406,0
2005-07-21,18.514,18.575,18.272,18.303,538968,0
2005-07-22,18.303,18.514,18.248,18.473,176727,0
2005-07-25,18.523,18.575,18.33,18.33,484689,0
2005-07-26,18.347,18.347,17.707,17.766,419132,0
2005-07-27,18.357,18.911,18.111,18.785,903466,0
2005-07-28,18.86,19.467,18.717,19.398,879951,0
2005-07-29,19.745,19.77,19.257,19.257,830898,0
2005-08-01,19.405,19.585,19.323,19.359,642059,0
2005-08-02,19.913,20.654,19.787,19.998,1395517,0
2005-08-03,19.998,20.064,19.542,19.828,770207,0
2005-08-04,19.828,20.089,19.811,20.047,545142,0
2005-08-05,20.047,20.165,19.694,19.853,371031,0
2005-08-08,20.064,20.14,19.745,19.77,373758,0
2005-08-09,19.937,20.131,19.811,20.125,382907,0
2005-08-10,20.189,20.46,20.117,20.351,578993,0
2005-08-11,20.495,20.637,19.954,20.098,1877004,0
2005-08-12,20.125,20.208,19.93,19.98,629588,0
2005-08-15,19.98,20.055,19.795,19.82,642059,0
2005-08-16,19.787,19.787,19.314,19.367,416043,0
2005-08-17,19.281,19.331,18.842,18.87,745981,0
2005-08-18,18.945,18.951,18.59,18.668,412241,0
2005-08-19,18.742,19.179,18.651,19.179,521508,0
2005-08-22,19.171,19.359,19.156,19.223,270552,0
2005-08-23,19.249,19.287,18.86,18.911,339320,0
2005-08-24,18.945,18.97,18.623,18.708,394068,0
2005-08-25,18.567,18.732,18.17,18.22,654645,0
2005-08-26,18.256,18.396,18.054,18.128,427208,0
2005-08-29,17.682,18.067,17.505,18.036,691228,0
2005-08-30,17.892,17.909,17.698,17.8,559040,0
2005-08-31,17.817,18.147,17.808,18.103,588372,0
2005-09-01,18.147,18.154,17.867,17.994,443598,0
2005-09-02,17.682,18.119,17.261,18.06,720325,0
2005-09-06,18.357,18.911,18.248,18.607,774246,0
2005-09-07,18.598,18.777,18.54,18.717,285160,0
2005-09-08,18.903,19.196,18.903,19.148,490274,0
2005-09-09,19.139,19.249,18.87,19.013,371745,0
2005-09-12,19.013,19.359,19.013,19.223,501556,0
2005-09-13,19.287,19.359,18.919,18.995,289439,0
2005-09-14,18.979,19.029,18.676,18.726,199291,0
2005-09-15,18.699,18.708,18.557,18.623,583268,0
2005-09-16,18.676,18.793,18.412,18.491,646215,0
2005-09-19,18.491,18.514,17.967,17.994,627806,0
2005-09-20,18.076,18.347,18.018,18.036,566048,0
2005-09-21,17.892,17.909,17.598,17.716,1066296,0
2005-09-22,17.631,17.757,17,17.125,1408227,0
2005-09-23,17.168,18.43,17.133,18.248,815339,0
2005-09-26,18.287,18.818,18.186,18.412,570204,0
2005-09-27,18.412,18.575,18.357,18.43,780065,0
2005-09-28,18.43,18.466,18.045,18.067,971640,0
2005-09-29,18.067,18.272,17.951,18.119,1459892,0
2005-09-30,18.194,18.514,18.06,18.497,602744,0
2005-10-03,18.497,18.497,18.002,18.186,824009,0
2005-10-04,18.23,18.75,18.177,18.357,412241,0
2005-10-05,18.279,18.33,17.479,17.479,689685,0
2005-10-06,17.489,17.775,17.225,17.38,739329,0
2005-10-07,17.435,17.648,17.243,17.505,825910,0
2005-10-10,17.472,17.724,17.421,17.479,363548,0
2005-10-11,17.554,17.935,17.352,17.362,532909,0
2005-10-12,17.304,17.429,17.093,17.234,451672,0
2005-10-13,17.234,17.261,16.764,17.243,493125,0
2005-10-14,17.225,17.631,17.007,17.343,266394,0
2005-10-17,17.261,17.362,17.203,17.27,188246,0
2005-10-18,17.101,17.101,16.453,16.596,706193,0
2005-10-19,16.479,17.067,16.426,16.966,561771,0
2005-10-20,17.041,17.252,16.588,16.746,567473,0
2005-10-21,16.604,16.892,16.511,16.646,382076,0
2005-10-24,16.772,17.498,16.772,17.479,525905,0
2005-10-25,17.505,17.639,16.966,17.143,349649,0
2005-10-26,17.195,17.724,16.915,17,321148,0
2005-10-27,16.788,16.83,16.116,16.402,782563,0
2005-10-28,16.485,17.133,16.479,17,221029,0
2005-10-31,17.343,18.002,17.32,17.858,511770,0
2005-11-01,17.858,18.177,17.848,17.935,502742,0
2005-11-02,17.843,17.901,17.498,17.631,483504,0
2005-11-03,17.682,17.74,16.84,17.328,945152,0
2005-11-04,17.311,17.429,17.024,17.116,395495,0
2005-11-07,17.116,17.343,16.84,17.252,890874,0
2005-11-08,17.217,17.343,16.892,17.159,610704,0
2005-11-09,17.049,17.217,17,17.076,564862,0
2005-11-10,17.133,17.334,16.966,17.116,654767,0
2005-11-11,17.133,17.159,17.007,17.093,424953,0
2005-11-14,17.007,17.116,16.882,16.939,429939,0
2005-11-15,16.949,17.295,16.949,17.116,338366,0
2005-11-16,17.143,17.304,16.939,17.024,198580,0
2005-11-17,17.116,17.234,16.966,17.159,262240,0
2005-11-18,17.168,17.371,16.975,17.186,281597,0
2005-11-21,17.195,17.791,17.093,17.581,415094,0
2005-11-22,17.554,17.554,17.116,17.116,431245,0
2005-11-23,17.178,17.243,17.116,17.168,552152,0
2005-11-25,17.143,17.203,17.086,17.159,97983,0
2005-11-28,17.058,17.195,16.873,17.116,354403,0
2005-11-29,17.203,17.444,17.203,17.304,546449,0
2005-11-30,17.32,17.404,17.067,17.186,328394,0
2005-12-01,17.186,17.32,16.975,17.007,723413,0
2005-12-02,17.049,17.203,16.781,16.975,473287,0
2005-12-05,16.84,17.143,16.688,16.698,681487,0
2005-12-06,16.814,18.045,16.814,17.901,859165,0
2005-12-07,17.848,19.029,17.766,18.685,1151095,0
2005-12-08,18.685,18.785,18.296,18.382,829237,0
2005-12-09,18.466,18.835,18.357,18.685,373050,0
2005-12-12,18.685,18.785,18.557,18.708,235992,0
2005-12-13,18.685,18.903,18.575,18.732,256656,0
2005-12-14,18.777,19.021,18.598,18.726,487424,0
2005-12-15,18.668,18.809,18.363,18.668,559991,0
2005-12-16,18.699,18.699,18.186,18.287,308677,0
2005-12-19,18.311,18.575,18.138,18.39,379938,0
2005-12-20,18.382,18.59,18.272,18.422,351315,0
2005-12-21,18.44,18.482,18.264,18.33,217940,0
2005-12-22,18.412,18.75,18.22,18.699,195846,0
2005-12-23,18.651,18.76,18.357,18.55,393596,0
2005-12-27,18.69,18.69,17.892,17.892,290031,0
2005-12-28,18.103,18.575,18.103,18.458,221976,0
2005-12-29,18.449,18.685,18.33,18.642,233376,0
2005-12-30,18.616,18.76,18.506,18.514,233023,0
2006-01-03,18.523,19.577,18.458,19.484,814276,0
2006-01-04,19.433,19.779,19.257,19.374,327679,0
2006-01-05,19.392,19.719,19.331,19.617,309628,0
2006-01-06,19.617,19.617,19.241,19.249,477802,0
2006-01-09,19.163,19.635,19.122,19.542,480888,0
2006-01-10,19.405,19.651,19.392,19.577,833868,0
2006-01-11,19.678,19.82,19.484,19.669,274113,0
2006-01-12,19.669,19.787,19.405,19.484,168294,0
2006-01-13,19.492,19.492,19.045,19.105,467705,0
2006-01-17,19.071,19.071,18.458,18.623,500841,0
2006-01-18,18.59,18.642,18.094,18.163,624716,0
2006-01-19,18.272,18.886,18.194,18.708,332196,0
2006-01-20,18.726,18.835,18.491,18.623,298226,0
2006-01-23,18.717,19.005,18.523,18.919,274830,0
2006-01-24,19.005,19.005,18.76,18.945,597163,0
2006-01-25,18.961,19.351,18.961,19.078,385994,0
2006-01-26,19.273,20.208,19.231,20.147,720444,0
2006-01-27,20.117,20.628,19.888,19.963,578993,0
2006-01-30,20.047,20.637,20.03,20.241,470677,0
2006-01-31,20.241,20.351,20.047,20.08,509989,0
2006-02-01,20.289,20.755,20.234,20.696,579824,0
2006-02-02,19.736,19.871,18.951,19.314,1803606,0
2006-02-03,19.331,20.687,18.777,20.218,1281147,0
2006-02-06,20.275,20.275,19.954,20.157,733985,0
2006-02-07,19.972,20.259,19.82,20.241,549893,0
2006-02-08,20.218,20.318,19.954,20.131,882442,0
2006-02-09,20.289,20.932,20.289,20.502,848715,0
2006-02-10,21.007,22.608,20.502,20.696,1521889,0
2006-02-13,21.057,21.386,20.369,21.101,1081737,0
2006-02-14,21.276,21.78,21.226,21.57,810113,0
2006-02-15,21.537,21.639,21.083,21.15,953823,0
2006-02-16,21.159,21.159,20.326,20.713,1053591,0
2006-02-17,20.923,21.042,20.746,20.882,459865,0
2006-02-21,20.882,20.882,20.561,20.628,559991,0
2006-02-22,20.628,20.713,20.308,20.409,461413,0
2006-02-23,20.36,20.511,20.098,20.318,450251,0
2006-02-24,20.259,20.605,19.998,20.453,638020,0
2006-02-27,20.511,21.302,20.495,21.251,1006560,0
2006-02-28,21.311,21.369,20.677,20.973,653580,0
2006-03-01,20.915,21.421,20.915,21.202,491817,0
2006-03-02,21.116,21.337,20.882,21.049,360339,0
2006-03-03,20.434,20.882,20.208,20.569,578162,0
2006-03-06,20.351,20.409,19.888,20.259,1192548,0
2006-03-07,20.125,20.308,19.989,20.157,825315,0
2006-03-08,20.198,20.289,19.998,20.259,617945,0
2006-03-09,20.326,20.787,20.326,20.687,595857,0
2006-03-10,20.779,21.664,20.746,21.343,819734,0
2006-03-13,21.26,21.605,21.108,21.605,807382,0
2006-03-14,21.505,21.605,21.386,21.522,571745,0
2006-03-15,21.579,21.68,21.469,21.671,345850,0
2006-03-16,21.798,22.181,21.789,21.899,521745,0
2006-03-17,21.789,21.899,21.57,21.723,394784,0
2006-03-20,21.554,21.908,21.488,21.808,372575,0
2006-03-21,21.808,21.882,21.514,21.597,500962,0
2006-03-22,21.579,21.579,20.746,21.218,993611,0
2006-03-23,21.218,22.413,21.125,21.78,968788,0
2006-03-24,21.68,21.866,21.352,21.446,538613,0
2006-03-27,21.514,21.514,21.083,21.218,369487,0
2006-03-28,21.125,21.251,20.814,20.906,780306,0
2006-03-29,20.932,21.242,20.687,21.218,1376515,0
2006-03-30,21.446,21.632,21.159,21.623,812253,0
2006-03-31,21.623,21.623,21.033,21.269,781017,0
2006-04-03,21.269,21.537,21.116,21.134,744314,0
2006-04-04,21.26,21.26,20.973,21.049,853108,0
2006-04-05,21.067,21.798,20.999,21.78,722463,0
2006-04-06,21.89,22.2,21.842,22.171,1311786,0
2006-04-07,22.127,22.391,21.899,22.171,489797,0
2006-04-10,22.1,22.127,21.469,21.75,862846,0
2006-04-11,21.715,21.852,21.514,21.639,871994,0
2006-04-12,21.639,21.639,21.167,21.361,526734,0
2006-04-13,21.428,21.68,20.982,21.386,480652,0
2006-04-17,21.302,21.404,20.957,20.992,746216,0
2006-04-18,20.89,21.234,20.755,21.007,990876,0
2006-04-19,21.092,21.337,21.016,21.26,993847,0
2006-04-20,21.276,21.469,20.841,20.982,633507,0
2006-04-21,20.897,21.337,20.779,21.328,1208936,0
2006-04-24,21.328,21.514,21.134,21.269,328748,0
2006-04-25,21.269,21.285,20.915,21.116,427446,0
2006-04-26,21.143,21.605,21.101,21.436,397159,0
2006-04-27,20.965,21.968,20.965,21.125,663080,0
2006-04-28,20.982,21.961,20.932,21.742,860472,0
2006-05-01,21.934,22.289,21.656,21.656,637072,0
2006-05-02,21.808,21.944,21.664,21.78,1194922,0
2006-05-03,21.723,21.732,21.411,21.554,657258,0
2006-05-04,21.554,21.68,21.505,21.537,1142899,0
2006-05-05,21.89,23.609,21.866,22.852,3848902,0
2006-05-08,22.852,23.104,22.355,22.818,1303238,0
2006-05-09,22.81,23.777,22.717,23.584,973774,0
2006-05-10,23.591,23.953,23.536,23.853,623526,0
2006-05-11,23.836,23.836,22.986,23.052,756666,0
2006-05-12,22.96,23.029,22.346,22.733,881852,0
2006-05-15,22.573,22.708,22.117,22.482,516401,0
2006-05-16,22.565,22.834,22.271,22.446,366874,0
2006-05-17,22.364,22.733,22.127,22.171,767117,0
2006-05-18,22.1,22.136,21.664,21.816,827692,0
2006-05-19,22.145,22.188,21.496,22,402384,0
2006-05-22,21.89,21.89,20.872,21.074,496686,0
2006-05-23,21.074,21.469,21.023,21.033,567945,0
2006-05-24,20.965,21.295,20.335,20.831,1033632,0
2006-05-25,20.957,21.656,20.906,21.453,658091,0
2006-05-26,21.453,21.529,21.067,21.478,480533,0
2006-05-30,21.285,21.343,20.796,20.823,512127,0
2006-05-31,20.863,21.234,20.637,20.654,529228,0
2006-06-01,20.628,20.923,20.318,20.872,771159,0
2006-06-02,21.042,21.042,20.713,20.823,673534,0
2006-06-05,20.848,21.023,20.418,20.502,656906,0
2006-06-06,20.444,20.527,19.93,20.039,538491,0
2006-06-07,20.022,20.039,19.367,19.441,815935,0
2006-06-08,19.115,19.314,18.668,19.306,1053470,0
2006-06-09,19.296,19.492,18.951,19.241,794439,0
2006-06-12,19.021,19.542,17.563,17.655,2075107,0
2006-06-13,17.429,17.875,16.939,17.791,3197699,0
2006-06-14,18.103,18.986,17.885,18.651,1728068,0
2006-06-15,18.97,19.196,18.919,19.171,1188151,0
2006-06-16,19.029,19.078,18.482,18.598,626263,0
2006-06-19,18.651,18.651,17.976,18.054,474357,0
2006-06-20,17.766,18.272,17.766,18.147,601083,0
2006-06-21,18.147,18.826,18.094,18.742,822110,0
2006-06-22,18.44,18.685,18.373,18.642,890284,0
2006-06-23,18.642,18.87,18.279,18.685,645860,0
2006-06-26,18.777,18.835,18.607,18.777,614860,0
2006-06-27,18.75,18.911,18.717,18.818,691228,0
2006-06-28,18.86,18.919,18.69,18.835,397630,0
2006-06-29,18.903,19.56,18.903,19.507,444904,0
2006-06-30,19.659,19.787,19.323,19.551,433265,0
2006-07-03,19.727,19.904,19.569,19.736,111401,0
2006-07-05,19.888,20.022,19.77,19.845,557613,0
2006-07-06,19.617,19.795,19.467,19.577,737665,0
2006-07-07,19.56,19.56,19.214,19.415,675077,0
2006-07-10,19.46,19.484,18.986,18.986,552982,0
2006-07-11,18.995,20.08,18.895,20.03,964391,0
2006-07-12,20.015,20.343,20.015,20.208,809878,0
2006-07-13,20.218,20.241,19.351,19.507,672699,0
2006-07-14,19.451,19.46,19.163,19.398,454406,0
2006-07-17,19.383,19.398,18.936,19.054,361171,0
2006-07-18,19.061,19.214,18.986,19.115,585289,0
2006-07-19,18.961,19.287,18.945,19.187,602153,0
2006-07-20,19.187,19.351,19.115,19.179,618898,0
2006-07-21,19.122,19.179,18.732,18.87,730897,0
2006-07-24,18.826,19.601,18.76,19.484,679825,0
2006-07-25,19.601,19.601,18.945,19.467,450365,0
2006-07-26,19.507,19.753,19.441,19.577,380414,0
2006-07-27,19.542,19.963,19.398,19.585,464618,0
2006-07-28,19.703,20.208,19.651,20.14,572935,0
2006-07-31,20.14,20.476,19.954,20.409,757618,0
2006-08-01,20.434,20.476,19.881,20.234,465923,0
2006-08-02,20.226,20.495,20.015,20.326,389916,0
2006-08-03,20.25,20.25,19.516,19.904,709754,0
2006-08-04,19.888,20.125,19.331,19.451,830183,0
2006-08-07,19.492,20.198,19.451,20.157,543958,0
2006-08-08,20.125,20.125,19.306,19.374,496805,0
2006-08-09,19.484,19.678,19.341,19.61,530656,0
2006-08-10,19.524,19.551,19.241,19.323,403808,0
2006-08-11,19.367,19.56,18.809,19.441,652628,0
2006-08-14,19.46,19.787,19.331,19.569,258438,0
2006-08-15,19.913,20.039,19.577,20.007,268297,0
2006-08-16,19.963,20.234,19.709,19.913,373523,0
2006-08-17,19.93,20.055,19.703,19.92,406183,0
2006-08-18,19.913,19.963,19.367,19.871,418063,0
2006-08-21,19.727,19.881,19.451,19.61,121499,0
2006-08-22,19.61,19.727,19.398,19.577,233259,0
2006-08-23,19.542,19.709,19.296,19.398,298820,0
2006-08-24,19.367,19.451,19.013,19.351,408442,0
2006-08-25,19.405,19.501,18.708,18.936,491817,0
2006-08-28,18.879,19.569,18.785,19.306,849068,0
2006-08-29,19.296,19.423,19.241,19.374,474831,0
2006-08-30,19.585,19.585,19.231,19.231,463906,0
2006-08-31,19.314,19.659,19.257,19.516,406422,0
2006-09-01,19.678,20.318,19.678,20.241,478751,0
2006-09-05,20.108,20.208,19.913,20.131,461887,0
2006-09-06,20.131,20.131,19.837,19.888,499540,0
2006-09-07,19.803,19.803,19.323,19.533,741232,0
2006-09-08,19.341,19.954,18.945,19.77,301668,0
2006-09-11,19.787,19.787,19.281,19.585,566758,0
2006-09-12,19.501,19.845,19.501,19.678,299173,0
2006-09-13,19.678,20.174,19.569,20.147,349178,0
2006-09-14,19.937,20.453,19.937,20.326,599540,0
2006-09-15,20.369,20.486,20.108,20.298,470319,0
2006-09-18,20.18,21.251,20.174,21.108,838499,0
2006-09-19,21.023,21.361,20.831,21.074,577687,0
2006-09-20,21.049,21.925,21.016,21.899,867121,0
2006-09-21,21.89,22.078,21.505,21.689,660705,0
2006-09-22,21.546,21.68,21.057,21.522,703816,0
2006-09-25,21.428,21.852,21.302,21.646,476614,0
2006-09-26,21.732,22.658,21.732,22.548,939453,0
2006-09-27,22.381,22.632,22.227,22.421,420794,0
2006-09-28,22.397,22.885,22.311,22.876,757145,0
2006-09-29,22.7,23.052,22.548,22.725,558802,0
2006-10-02,22.733,22.742,22.227,22.54,444427,0
2006-10-03,22.364,22.464,21.976,22.364,586951,0
2006-10-04,22.237,22.489,22.154,22.438,472339,0
2006-10-05,22.523,23.425,22.523,23.425,1014868,0
2006-10-06,23.323,23.536,23.052,23.223,449063,0
2006-10-09,23.013,23.761,22.825,23.709,943134,0
2006-10-10,23.575,23.575,22.682,23.24,924131,0
2006-10-11,22.986,23.122,22.145,22.328,929119,0
2006-10-12,22.565,23.263,22.431,22.557,1707996,0
2006-10-13,22.775,23.178,22.565,23.178,863202,0
2006-10-16,23.086,23.753,23.068,23.753,1072115,0
2006-10-17,23.542,23.719,23.298,23.407,804172,0
2006-10-18,23.658,24.117,23.638,24.117,764744,0
2006-10-19,24.145,24.401,23.829,24.224,493242,0
2006-10-20,23.013,23.013,21.639,22.154,3664697,0
2006-10-23,22.071,22.237,21.698,21.833,1404782,0
2006-10-24,21.842,22.32,21.639,22.227,979713,0
2006-10-25,22.397,23.205,22.328,23.113,1848262,0
2006-10-26,23.113,23.557,22.96,23.536,551559,0
2006-10-27,23.542,23.836,23.289,23.667,546923,0
2006-10-30,23.549,24.132,23.381,23.819,1268438,0
2006-10-31,23.946,24.107,23.456,23.591,1161786,0
2006-11-01,23.205,24.091,23.205,23.619,842180,0
2006-11-02,23.279,24.155,23.086,23.913,1153113,0
2006-11-03,23.953,24.401,23.693,24.091,966410,0
2006-11-06,24.224,24.957,24.224,24.838,1568444,0
2006-11-07,24.739,25.04,24.739,24.804,1449559,0
2006-11-08,24.804,24.914,24.652,24.779,1069741,0
2006-11-09,24.904,25.218,24.25,24.282,1468086,0
2006-11-10,23.936,24.434,23.509,24.417,1227345,0
2006-11-13,24.291,24.696,24.257,24.551,501795,0
2006-11-14,24.577,25.597,24.577,25.176,1079357,0
2006-11-15,25.091,25.091,24.594,24.762,973655,0
2006-11-16,24.779,25.184,24.754,24.922,631605,0
2006-11-17,24.629,25.428,24.315,25.302,776980,0
2006-11-20,25.419,25.89,25.344,25.393,1104658,0
2006-11-21,25.284,25.764,25.284,25.622,466282,0
2006-11-22,25.748,25.991,25.554,25.757,890874,0
2006-11-24,25.764,26.069,25.764,25.898,259151,0
2006-11-27,25.898,25.915,25.15,25.353,1379130,0
2006-11-28,24.904,25.554,24.687,25.268,1079122,0
2006-11-29,25.326,25.849,25.326,25.849,941114,0
2006-11-30,25.764,26.085,25.511,25.967,766408,0
2006-12-01,26.092,26.371,25.806,26.186,950971,0
2006-12-04,26.398,26.639,26.371,26.508,810710,0
2006-12-05,26.757,26.801,26.336,26.371,714980,0
2006-12-06,26.422,26.639,26.279,26.516,930067,0
2006-12-07,26.599,26.646,26.296,26.313,603815,0
2006-12-08,26.388,26.454,25.974,26.38,923418,0
2006-12-11,26.599,26.757,26.27,26.462,581486,0
2006-12-12,26.336,26.353,25.898,26.102,1229363,0
2006-12-13,26.344,26.547,26.051,26.523,811660,0
2006-12-14,26.213,26.26,25.764,25.806,1056558,0
2006-12-15,25.806,25.842,25.218,25.428,1193020,0
2006-12-18,25.057,25.545,24.746,24.932,1308701,0
2006-12-19,24.896,24.976,24.644,24.838,928999,0
2006-12-20,24.804,25.587,24.417,25.486,1381862,0
2006-12-21,25.486,25.511,24.838,24.914,1064870,0
2006-12-22,24.83,25.369,24.67,25.276,1170454,0
2006-12-26,25.176,26.279,25.176,26.203,901567,0
2006-12-27,26.102,26.734,26.102,26.437,602744,0
2006-12-28,26.414,26.748,26.296,26.564,363666,0
2006-12-29,26.537,26.639,26.336,26.516,528515,0
2007-01-03,26.937,27.972,26.826,27.347,2023681,0
2007-01-04,27.281,27.289,26.554,26.656,1740777,0
2007-01-05,26.609,26.609,25.898,25.933,686833,0
2007-01-08,25.933,26.235,25.748,26.069,851087,0
2007-01-09,26.161,26.203,25.496,25.68,1033279,0
2007-01-10,25.597,25.757,25.369,25.428,1253833,0
2007-01-11,25.511,26.26,25.511,25.907,1925935,0
2007-01-12,26.296,28.081,26.296,27.904,1959070,0
2007-01-16,27.953,29.038,27.871,28.501,2122019,0
2007-01-17,28.728,29.057,28.138,28.207,735054,0
2007-01-18,28.207,28.586,28.207,28.298,1102520,0
2007-01-19,28.274,28.467,27.989,28.457,1140048,0
2007-01-22,28.457,28.543,28.224,28.316,1605858,0
2007-01-23,28.399,28.772,28.316,28.543,723889,0
2007-01-24,28.543,28.603,28.399,28.457,864627,0
2007-01-25,28.457,28.593,27.458,27.617,1150621,0
2007-01-26,27.617,28.006,27.474,27.999,698827,0
2007-01-29,28.121,28.786,28.089,28.577,1412744,0
2007-01-30,28.67,29.201,28.586,29.048,2040902,0
2007-01-31,28.846,29.274,28.728,29.201,1081737,0
2007-02-01,29.392,30.438,29.209,29.392,2416803,0
2007-02-02,29.94,30.058,29.368,29.856,1682937,0
2007-02-05,29.993,30.193,29.25,29.25,1543502,0
2007-02-06,29.36,30.109,29.158,29.849,1098006,0
2007-02-07,29.849,30.352,29.832,30.126,866054,0
2007-02-08,30.118,30.252,29.949,30.016,503457,0
2007-02-09,30.152,30.699,29.806,30.049,752274,0
2007-02-12,30.277,30.393,29.789,30.109,1208100,0
2007-02-13,30.118,32.013,30.118,31.786,2370716,0
2007-02-14,32.248,32.442,31.422,31.623,2445481,0
2007-02-15,31.861,33.014,31.7,32.6,2560870,0
2007-02-16,32.61,32.676,32.188,32.645,978766,0
2007-02-20,32.864,33.453,32.746,33.352,1418798,0
2007-02-21,33.594,34.22,33.563,34.065,1404903,0
2007-02-22,34.267,34.968,33.822,33.914,2284137,0
2007-02-23,33.998,34.22,33.453,33.747,1154540,0
2007-02-26,34.101,34.126,33.772,33.866,845567,0
2007-02-27,32.964,33.031,31.365,32.214,2315731,0
2007-02-28,31.995,32.492,31.181,32.381,2289603,0
2007-03-01,31.582,31.885,30.96,31.506,1369978,0
2007-03-02,31.036,31.54,30.393,30.464,1626285,0
2007-03-05,29.856,30.74,29.856,30.025,1864057,0
2007-03-06,31.079,31.743,30.665,31.599,1738283,0
2007-03-07,31.979,32.746,31.777,31.81,1926055,0
2007-03-08,32.332,33.217,32.079,32.811,1490878,0
2007-03-09,32.921,33.258,32.46,33.148,981852,0
2007-03-12,33.156,33.594,32.997,33.141,2873108,0
2007-03-13,33.047,33.527,31.582,31.726,1688164,0
2007-03-14,31.743,32.122,30.657,31.743,2212520,0
2007-03-15,31.794,32.214,31.5,31.945,1289816,0
2007-03-16,32.155,32.273,31.296,31.817,1273549,0
2007-03-19,31.987,32.45,31.733,32.13,972113,0
2007-03-20,32.442,32.659,32.316,32.39,1562152,0
2007-03-21,32.473,33.462,32.417,33.266,1344568,0
2007-03-22,33.266,33.477,32.912,33.335,820565,0
2007-03-23,33.25,33.511,32.794,32.895,623885,0
2007-03-26,32.921,32.921,32.013,32.34,1743154,0
2007-03-27,32.214,32.298,31.262,31.686,1870589,0
2007-03-28,31.28,31.599,31.062,31.347,1310959,0
2007-03-29,31.87,32.224,31.272,31.623,1203126,0
2007-03-30,31.81,32.5,31.599,32.273,2340435,0
2007-04-02,32.004,32.265,31.582,31.7,1527708,0
2007-04-03,32.02,32.542,31.659,32.18,1633294,0
2007-04-04,32.408,32.794,32.224,32.738,1453596,0
2007-04-05,33.031,34.22,32.956,33.192,1896354,0
2007-04-09,33.519,34.311,33.374,34.185,1870233,0
2007-04-10,33.848,34.62,33.594,34.267,2619062,0
2007-04-11,34.302,34.841,33.992,34.294,1165867,0
2007-04-12,34.229,34.521,33.898,34.472,1128056,0
2007-04-13,34.647,34.707,33.998,34.664,1245990,0
2007-04-16,34.933,35.735,34.933,35.709,1694220,0
2007-04-17,35.7,35.743,35.051,35.464,1450270,0
2007-04-18,35.213,35.582,34.809,35.473,1027935,0
2007-04-19,35.213,35.422,34.589,34.647,1367371,0
2007-04-20,35.018,35.363,34.639,35.354,924726,0
2007-04-23,35.381,36.002,35.381,35.676,1007981,0
2007-04-24,35.639,35.784,35.026,35.296,596451,0
2007-04-25,35.591,35.7,35.059,35.296,1378180,0
2007-04-26,35.448,35.743,34.823,35.111,1248129,0
2007-04-27,34.976,35.095,34.259,34.857,1245101,0
2007-04-30,34.259,34.259,32.508,32.61,2783207,0
2007-05-01,33.055,33.182,31.912,32.442,2122662,0
2007-05-02,32.5,33.722,32.46,32.921,2199341,0
2007-05-03,32.173,33.577,31.935,32.685,2123920,0
2007-05-04,32.619,32.838,30.22,31.229,5030470,0
2007-05-07,31.146,31.576,30.555,30.708,2649766,0
2007-05-08,30.875,31.945,30.708,31.759,2299686,0
2007-05-09,31.751,31.92,31.01,31.272,1604312,0
2007-05-10,31.128,31.321,30.346,30.48,1217316,0
2007-05-11,30.648,31.549,30.464,31.448,2254210,0
2007-05-14,31.582,32.088,31.431,31.616,1660016,0
2007-05-15,31.751,32.097,31.532,31.835,1219744,0
2007-05-16,32.164,32.518,31.878,32.34,1129359,0
2007-05-17,32.568,32.575,32.164,32.198,1019027,0
2007-05-18,32.473,32.592,32.206,32.483,855603,0
2007-05-21,32.61,32.947,32.551,32.838,1033784,0
2007-05-22,32.904,33.502,32.819,33.234,1549442,0
2007-05-23,33.477,33.477,32.811,32.912,1041117,0
2007-05-24,33.092,33.25,31.826,31.945,1041560,0
2007-05-25,32.214,32.794,32.037,32.298,814511,0
2007-05-29,32.483,32.754,31.92,31.987,801242,0
2007-05-30,31.878,32.819,31.473,32.803,1294684,0
2007-05-31,32.864,33.585,32.46,32.527,1680741,0
2007-06-01,32.536,32.964,32.072,32.46,1372715,0
2007-06-04,32.77,32.77,32.35,32.575,1206146,0
2007-06-05,33.467,33.467,32.29,32.786,1197413,0
2007-06-06,32.637,32.701,31.971,31.979,939572,0
2007-06-07,31.802,32.105,30.883,31.103,1633085,0
2007-06-08,31.153,31.987,31.111,31.616,1133945,0
2007-06-11,31.751,32.206,31.549,31.927,1138148,0
2007-06-12,31.422,32.248,31.036,31.835,1364049,0
2007-06-13,32.155,34.547,31.971,34.354,2882428,0
2007-06-14,34.354,35.213,34.201,34.521,3209934,0
2007-06-15,34.941,35.743,34.7,35.599,3057197,0
2007-06-18,35.709,36.5,35.49,35.625,1856099,0
2007-06-19,35.648,37.441,35.575,37.266,2260145,0
2007-06-20,37.425,38.084,36.602,36.712,2127437,0
2007-06-21,36.812,38.074,36.39,37.846,2428444,0
2007-06-22,38.419,39.026,38.084,38.555,3058148,0
2007-06-25,38.555,38.605,37.41,37.735,1697308,0
2007-06-26,37.55,38.058,36.785,36.946,1395046,0
2007-06-27,36.305,36.795,35.791,36.712,1775814,0
2007-06-28,37.248,37.956,36.812,36.878,1692673,0
2007-06-29,37.005,37.495,36.491,36.837,1628900,0
2007-07-02,37.047,37.559,37.047,37.504,892063,0
2007-07-03,37.619,38.084,37.239,37.35,604170,0
2007-07-05,37.3,37.956,37.225,37.325,1269388,0
2007-07-06,37.459,38.015,37.056,37.915,1032805,0
2007-07-09,38.177,38.177,37.468,37.605,649894,0
2007-07-10,37.459,37.636,36.332,36.365,1384594,0
2007-07-11,36.029,36.602,35.456,36.305,1806219,0
2007-07-12,36.627,36.913,36.466,36.831,1312502,0
2007-07-13,37.106,38.598,36.869,38.51,2307893,0
2007-07-16,38.436,38.674,37.367,37.769,1653127,0
2007-07-17,37.789,38.419,37.385,37.569,946342,0
2007-07-18,37.487,39.268,37.047,39.237,3726693,0
2007-07-19,39.068,40.036,39.068,39.531,2249339,0
2007-07-20,39.581,39.682,38.674,39.118,1728664,0
2007-07-23,39.33,39.463,38.689,39.17,1487685,0
2007-07-24,38.747,38.858,37.191,37.283,1821892,0
2007-07-25,37.807,37.93,35.868,36.491,2284379,0
2007-07-26,35.557,35.901,34.075,35.575,2847456,0
2007-07-27,35.363,36.204,34.521,35.244,2738307,0
2007-07-30,35.414,35.961,34.893,35.7,1654668,0
2007-07-31,35.868,36.922,35.228,35.296,1848734,0
2007-08-01,35.354,35.634,34.091,35.051,2647569,0
2007-08-02,35.381,35.743,34.857,35.288,1398604,0
2007-08-03,35.126,36.204,34.841,34.976,2433075,0
2007-08-06,35.288,35.288,33.266,34.252,1671893,0
2007-08-07,34.346,35.482,34.11,34.639,3017886,0
2007-08-08,36.543,36.592,35.043,35.791,3718376,0
2007-08-09,34.986,35.692,33.124,33.621,3446281,0
2007-08-10,33.199,35.363,32.02,34.9,2960877,0
2007-08-13,35.743,37.735,35.667,35.911,2562885,0
2007-08-14,36.474,36.938,35.515,35.639,2433787,0
2007-08-15,35.008,35.346,31.995,32.61,3297347,0
2007-08-16,32.122,32.358,29.148,30.818,4650111,0
2007-08-17,32.838,34.158,30.953,31.843,4039527,0
2007-08-20,32.527,33.822,31.987,33.283,1810377,0
2007-08-21,33.477,35.043,33.014,34.883,1964418,0
2007-08-22,35.676,35.758,34.959,35.422,1748261,0
2007-08-23,36.231,36.721,34.968,35.875,1718924,0
2007-08-24,35.791,37.706,35.615,37.511,1644337,0
2007-08-27,37.131,37.94,36.627,37.504,1166298,0
2007-08-28,36.979,37.275,35.539,35.557,1485427,0
2007-08-29,36.305,36.946,35.994,36.895,836834,0
2007-08-30,36.139,37.679,36.12,37.275,1079002,0
2007-08-31,37.863,38.782,37.763,38.344,1444096,0
2007-09-04,38.629,39.827,38.084,39.185,1729495,0
2007-09-05,38.502,39.682,38.502,39.286,1568563,0
2007-09-06,39.362,40.375,39.076,40.019,1263687,0
2007-09-07,39.548,39.993,38.882,39.347,1419509,0
2007-09-10,39.387,39.742,38.52,39.22,1313689,0
2007-09-11,39.827,42.2,39.801,41.652,2724054,0
2007-09-12,41.283,43.286,41.112,42.689,2728092,0
2007-09-13,42.977,43.007,41.104,41.223,1500866,0
2007-09-14,40.979,41.305,40.485,40.778,2101119,0
2007-09-17,41.064,41.804,40.649,41.314,1705741,0
2007-09-18,41.644,42.806,40.946,42.596,1696952,0
2007-09-19,42.857,43.236,41.721,42.015,1732227,0
2007-09-20,42.698,42.748,41.729,41.989,1858357,0
2007-09-21,42.425,44.835,42.425,44.6,3383691,0
2007-09-24,45.063,45.188,44.362,44.718,2060976,0
2007-09-25,44.096,45.415,43.934,45.139,1161310,0
2007-09-26,44.785,45.616,44.627,45.249,1319033,0
2007-09-27,45.586,45.718,44.685,45.366,1234589,0
2007-09-28,45.594,46.18,45.382,45.788,1387205,0
2007-10-01,46.006,47.048,46.006,46.56,1448847,0
2007-10-02,46.259,46.63,44.078,45.014,2164896,0
2007-10-03,44.617,44.827,43.294,43.512,1474145,0
2007-10-04,43.985,44.727,42.942,44.508,2837952,0
2007-10-05,45.35,45.599,44.904,45.079,1310602,0
2007-10-08,44.877,45.484,44.535,44.627,558328,0
2007-10-09,45.046,46.621,45.046,45.735,2247201,0
2007-10-10,45.391,46.283,44.913,45.795,1291123,0
2007-10-11,46.383,47.343,45.323,45.863,2260861,0
2007-10-12,46.336,47.295,46.124,47.185,1418798,0
2007-10-15,47.564,48.28,46.46,47.148,1627949,0
2007-10-16,46.74,47.681,46.493,46.679,1186965,0
2007-10-17,47.194,47.488,45.702,46.872,1269268,0
2007-10-18,46.56,47.987,46.56,47.987,1005724,0
2007-10-19,47.933,48.142,45.599,46.124,2288297,0
2007-10-22,45.063,46.226,44.145,45.82,1741014,0
2007-10-23,46.46,47.128,45.063,46.578,1397777,0
2007-10-24,46.367,46.762,44.71,46.318,1235423,0
2007-10-25,46.747,48.808,45.671,48.457,2639256,0
2007-10-26,49.231,52.437,49.064,50.696,3626332,0
2007-10-29,52.583,53.054,50.94,51.765,1754081,0
2007-10-30,52.218,52.793,51.386,51.605,1463933,0
2007-10-31,52.8,53.527,51.496,53.527,1918571,0
2007-11-01,51.438,52.657,49.851,51.084,3057078,0
2007-11-02,52.101,52.354,49.417,51.663,2378797,0
2007-11-05,51.115,52.188,50.544,51.951,1755332,0
2007-11-06,51.876,54.095,51.857,54.031,1898976,0
2007-11-07,53.946,54.51,52.574,53.036,1949096,0
2007-11-08,52.674,53.745,49.518,51.857,2609086,0
2007-11-09,51.024,51.825,49.339,49.434,2245663,0
2007-11-12,48.17,49.094,44.734,44.913,2588125,0
2007-11-13,46.089,47.194,45.484,46.74,1827359,0
2007-11-14,47.969,49.363,47.915,48.142,1782126,0
2007-11-15,47.478,47.556,44.877,45.905,3215398,0
2007-11-16,46.923,47.343,45.644,46.972,1844970,0
2007-11-19,46.226,46.806,44.207,44.261,1621176,0
2007-11-20,44.617,45.577,43.193,44.867,1913942,0
2007-11-21,43.843,44.207,42.519,43.202,1151809,0
2007-11-23,45.148,45.375,44.053,44.962,582080,0
2007-11-26,45.291,46.806,44.298,44.408,1203660,0
2007-11-27,44.339,46.04,43.993,45.702,1623671,0
2007-11-28,46.308,48.9,46.226,48.449,1734007,0
2007-11-29,47.462,49.028,47.329,47.942,1287913,0
2007-11-30,48.197,49.354,46.94,48.699,1613460,0
2007-12-03,48.332,52.886,47.359,51.344,4074961,0
2007-12-04,52.06,52.809,50.94,52.134,2440647,0
2007-12-05,52.979,54.055,52.405,53.173,2238710,0
2007-12-06,53.045,54.753,52.776,53.338,1864175,0
2007-12-07,53.971,54.013,52.379,53.457,2198437,0
2007-12-10,52.624,52.666,51.327,52.624,2324764,0
2007-12-11,52.935,52.935,50.1,50.231,2311622,0
2007-12-12,51.74,51.74,49.163,49.751,2548399,0
2007-12-13,48.415,48.909,47.571,48.836,8691062,0
2007-12-14,48.581,48.984,48.441,48.799,5119749,0
2007-12-17,48.86,50.519,48.596,49.19,4338521,0
2007-12-18,50.384,50.384,45.803,47.446,4734618,0
2007-12-19,48.28,49.465,47.766,48.876,3403283,0
2007-12-20,49.465,52.766,49.282,52.204,4066061,0
2007-12-21,52.666,55.99,52.337,55.26,5238682,0
2007-12-24,57.566,59.529,57.002,59.167,2916707,0
2007-12-26,60.041,61.465,59.333,61.263,2521969,0
2007-12-27,62.246,64.109,59.73,60.832,4258588,0
2007-12-28,62.339,62.339,60.412,61.457,1846706,0
2007-12-31,61.168,62.105,60.378,60.801,1596720,0
2008-01-02,61.128,61.777,59.612,60.075,3233042,0
2008-01-03,61.178,63.157,60.421,62.509,4219593,0
2008-01-04,61.263,62.071,59.991,60.665,2920316,0
2008-01-07,61.154,62.071,56.783,59.882,4687833,0
2008-01-08,60.404,61.238,57.068,57.136,4467167,0
2008-01-09,58.002,58.661,54.223,57.667,6339443,0
2008-01-10,56.161,58.231,54.772,57.541,3855481,0
2008-01-11,56.209,59.175,55.959,58.165,4229996,0
2008-01-14,59.689,61.195,58.425,59.056,5360637,0
2008-01-15,58.443,59.208,55.88,56.153,3862708,0
2008-01-16,54.948,56.756,51.58,53.643,6657055,0
2008-01-17,52.715,53.617,47.185,48.28,10395530,0
2008-01-18,48.542,50.376,46.476,48.818,5293956,0
2008-01-22,44.635,49.742,44.635,48.9,5460405,0
2008-01-23,47.505,48.362,42.822,47.58,7332179,0
2008-01-24,50.309,52.489,49.457,51.175,5863901,0
2008-01-25,54.048,54.095,50.1,50.83,4370792,0
2008-01-28,50.774,53.457,50.039,53.08,3702511,0
2008-01-29,54.3,55.09,52.766,53.181,3926623,0
2008-01-30,53.29,54.973,51.376,52.876,3903854,0
2008-01-31,51.496,54.728,50.765,54.24,3276118,0
2008-02-01,54.719,56.177,54.442,55.503,3590820,0
2008-02-04,55.503,56.354,54.526,54.627,2524316,0
2008-02-05,53.752,54.956,51.166,51.462,3757768,0
2008-02-06,51.977,52.666,50.359,50.712,3330860,0
2008-02-07,49.567,50.889,48.295,50.063,3588570,0
2008-02-08,50.585,52.06,50.182,51.723,2959472,0
2008-02-11,51.991,53.736,51.419,53.465,2458222,0
2008-02-12,55.015,56.026,52.16,52.893,5815353,0
2008-02-13,56.144,56.192,54.071,55.604,6105687,0
2008-02-14,56.302,57.01,55.308,55.873,3773523,0
2008-02-15,55.587,55.731,53.946,54.99,2626774,0
2008-02-19,55.698,58.761,55.452,57.221,4462034,0
2008-02-20,57.154,59.815,55.999,59.292,4124669,0
2008-02-21,60.537,61.178,59.402,59.798,5065416,0
2008-02-22,59.991,60.083,58.039,59.654,3311684,0
2008-02-25,59.84,62.676,59.175,62.55,4483747,0
2008-02-26,63.511,64.294,61.768,62.365,4737494,0
2008-02-27,61.338,63.754,60.344,62.207,4945831,0
2008-02-28,62.096,64.26,62.096,64.26,3442666,0
2008-02-29,64.41,64.649,61.623,62.114,4086065,0
2008-03-03,61.43,63.064,60.302,61.716,3363964,0
2008-03-04,61.447,62.609,58.728,60.228,4151878,0
2008-03-05,61.002,62.566,60.421,62.501,3651798,0
2008-03-06,62.56,63.468,60.958,61.111,2523945,0
2008-03-07,60.529,61.295,57.422,60.244,4242685,0
2008-03-10,59.234,59.36,54.746,54.838,5034879,0
2008-03-11,57.456,60.463,56.835,60.463,4553622,0
2008-03-12,61.076,61.128,58.517,59.242,2537097,0
2008-03-13,57.769,61.329,57.523,60.454,3954415,0
2008-03-14,61.498,61.498,57.752,59.048,3599139,0
2008-03-17,56.691,58.191,55.233,56.81,3981236,0
2008-03-18,58.805,59.604,57.028,59.149,3596654,0
2008-03-19,59.763,59.763,53.045,53.127,5439066,0
2008-03-20,53.072,53.323,50.015,51.623,5883159,0
2008-03-24,52.834,54.493,52.784,53.246,3722000,0
2008-03-25,55.26,56.646,54.283,55.731,3934304,0
2008-03-26,55.299,55.731,54.636,54.982,2689041,0
2008-03-27,54.906,55.279,53.219,54.158,2875454,0
2008-03-28,55.279,55.536,53.977,54.215,2285078,0
2008-03-31,53.265,54.332,51.225,52.297,3104262,0
2008-04-01,53.417,53.417,50.326,53.036,4454961,0
2008-04-02,52.793,54.14,51.539,52.809,4262994,0
2008-04-03,53.255,56.489,52.724,55.99,4194288,0
2008-04-04,58.095,59.116,57.422,58.292,5327027,0
2008-04-07,59.73,60.949,57.82,58.669,4185976,0
2008-04-08,58.112,60.445,58.056,59.899,3062882,0
2008-04-09,60.269,61.168,58.871,59.098,3161060,0
2008-04-10,59.747,60.623,58.526,60.412,4176387,0
2008-04-11,59.596,61.926,59.317,60.328,4549320,0
2008-04-14,61.389,64.604,61.011,64.488,8035742,0
2008-04-15,66.28,67.923,65.339,66.482,8401687,0
2008-04-16,70.416,73.361,68.832,73.353,10547707,0
2008-04-17,74.684,76.023,71.181,72.588,11814105,0
2008-04-18,72.714,74.97,71.804,74.127,8086182,0
2008-04-21,75.333,77.783,74.246,77.588,7513059,0
2008-04-22,79.113,80.383,76.451,77.537,9100744,0
2008-04-23,77.26,77.606,71.996,73.066,9055737,0
2008-04-24,73.783,74.507,69.017,71.34,10855633,0
2008-04-25,70.71,75.131,70.66,75.004,6088321,0
2008-04-28,73.8,73.8,69.758,70.059,6856477,0
2008-04-29,68.361,68.814,65.978,66.363,8012037,0
2008-04-30,66.946,68.183,65.387,66.516,6828628,0
2008-05-01,65.404,66.778,63.341,65.969,6037575,0
2008-05-02,68.268,69.844,66.994,69.557,9298428,0
2008-05-05,71.4,71.644,68.924,70.254,6142923,0
2008-05-06,70.456,73.303,70.296,72.678,5899865,0
2008-05-07,73.412,74.817,71.896,72.434,5737487,0
2008-05-08,72.621,73.066,71.147,72.714,4900945,0
2008-05-09,72.655,73.462,71.721,73,3078345,0
2008-05-12,73.766,73.766,71.502,72.849,3477556,0
2008-05-13,73.043,73.043,70.904,72.529,3389124,0
2008-05-14,72.521,74.744,71.823,72.981,4096151,0
2008-05-15,73.504,75.357,73.361,74.979,3529099,0
2008-05-16,75.785,76.621,74.658,75.475,4016688,0
2008-05-19,75.912,76.065,71.247,72.079,3559974,0
2008-05-20,73.59,74.845,72.059,74.845,3916410,0
2008-05-21,74.575,74.994,70.742,71.536,4623431,0
2008-05-22,72.225,73.279,70.433,71.721,3887030,0
2008-05-23,71.214,71.602,68.621,70.904,3836492,0
2008-05-27,71.062,71.392,67.812,68.832,4782424,0
2008-05-28,69.236,72.495,68.395,72.495,4523915,0
2008-05-29,71.846,72.621,70.675,71.012,4236422,0
2008-05-30,72.059,73.607,71.191,73.607,3570452,0
2008-06-02,73.599,75.273,72.671,73.445,4201869,0
2008-06-03,74.346,76.932,73.092,75.131,8424428,0
2008-06-04,75.333,76.004,73.909,74.456,3592854,0
2008-06-05,74.994,78.32,74.65,78.32,5081220,0
2008-06-06,78.211,79.954,77.444,77.806,5443840,0
2008-06-09,79.23,81.166,78.532,79.829,4958899,0
2008-06-10,78.263,79.39,76.469,77.596,5456017,0
2008-06-11,83.355,85.856,82.615,84.309,14877586,0
2008-06-12,84.727,84.938,81.63,84.116,7840961,0
2008-06-13,84.828,87.287,83.501,87.19,6373411,0
2008-06-16,89.91,90.513,88.373,89.057,6391911,0
2008-06-17,90.585,93.689,90.261,93.448,7422964,0
2008-06-18,95.553,95.869,91.494,92.618,9337335,0
2008-06-19,95.391,95.391,91.111,91.285,9406637,0
2008-06-20,90.424,92.645,89.318,91.511,7023369,0
2008-06-23,92.915,95.074,90.106,94.668,6909021,0
2008-06-24,94.186,94.705,88.95,90.224,6753895,0
2008-06-25,88.533,91.676,87.52,90.142,9057158,0
2008-06-26,89.678,90.503,86.176,87.497,6588558,0
2008-06-27,85.807,90.811,85.177,89.867,6882792,0
2008-06-30,91.148,92.599,89.786,90.552,5737778,0
2008-07-01,89.095,89.624,85.647,88.259,5030915,0
2008-07-02,90.495,91.347,83.154,83.989,7032552,0
2008-07-03,82.59,82.984,78.169,81.672,7477085,0
2008-07-07,82.05,85.029,80.551,82.295,6465173,0
2008-07-08,80.021,81.226,75.643,81.016,9830997,0
2008-07-09,83.433,86.699,82.944,83.339,7225486,0
2008-07-10,85.377,85.89,82.429,84.865,5811019,0
2008-07-11,83.355,86.268,81.799,85.436,4646930,0
2008-07-14,86.958,88.301,86.202,87.803,4604441,0
2008-07-15,86.717,87.472,82.716,84.928,5688873,0
2008-07-16,83.649,84.325,81.454,83.406,6565998,0
2008-07-17,84.594,86.202,78.608,79.66,6640086,0
2008-07-18,81.016,81.252,77.287,78.717,5015460,0
2008-07-21,79.735,84.045,79.508,83.878,4617439,0
2008-07-22,82.472,84.199,79.997,81.369,4573971,0
2008-07-23,81.226,81.226,74.944,76.277,7128675,0
2008-07-24,78.556,79.635,67.402,69.799,13128468,0
2008-07-25,70.481,72.747,67.771,70.879,6589315,0
2008-07-28,70.988,73.344,70.835,71.357,4397349,0
2008-07-29,71.147,72.865,69.681,71.636,4871895,0
2008-07-30,72.697,77.344,71.871,77.178,6381732,0
2008-07-31,76.999,77.025,73.699,74.095,5694523,0
2008-08-01,75.248,75.643,72.411,73.546,4106734,0
2008-08-04,72.839,73.48,65.38,66.981,5385729,0
2008-08-05,65.255,68.403,64.402,67.066,8121108,0
2008-08-06,68.848,71.426,67.754,70.254,7036744,0
2008-08-07,71.129,71.486,68.74,69.152,3742903,0
2008-08-08,67.739,67.739,65.439,66.122,4737297,0
2008-08-11,65.851,66.677,61.263,62.837,6627028,0
2008-08-12,61.886,65.785,61.886,64.899,5518666,0
2008-08-13,65.715,69.815,64.968,69.596,5532599,0
2008-08-14,70.169,71.476,67.729,68.713,6177262,0
2008-08-15,67.341,67.612,65.304,66.02,4238797,0
2008-08-18,67.442,70.222,66.946,67.729,5212386,0
2008-08-19,66.598,70.38,66.473,68.656,4453641,0
2008-08-20,69.944,71.509,69.487,71.325,3901141,0
2008-08-21,73.243,73.917,71.594,73.074,5021158,0
2008-08-22,71.347,72.722,70.222,71.155,4005154,0
2008-08-25,71.862,72.588,70.02,71.09,3494184,0
2008-08-26,71.121,72.051,70.037,70.742,3906828,0
2008-08-27,71.652,72.325,71.02,72.072,2930258,0
2008-08-28,72.815,72.909,69.673,70.122,3985594,0
2008-08-29,70.812,71.164,70.077,70.979,3206507,0
2008-09-02,68.199,68.621,66.819,67.384,5870021,0
2008-09-03,67.129,68.713,62.837,64.402,6058817,0
2008-09-04,63.686,65.514,60.858,62.373,5100863,0
2008-09-05,63.729,65.894,60.623,65.793,5992839,0
2008-09-08,67.88,67.88,60.623,61.962,6855094,0
2008-09-09,59.84,60.167,56.034,56.119,8109256,0
2008-09-10,55.023,60,55.023,58.998,6509287,0
2008-09-11,57.221,62.574,56.337,62.458,8453588,0
2008-09-12,63.992,67.394,63.209,66.894,7815969,0
2008-09-15,61.677,66.465,61.195,62.324,7633385,0
2008-09-16,59.368,65.102,58.13,64.831,6578994,0
2008-09-17,63.519,65.934,60.167,62.256,6744920,0
2008-09-18,64.109,66.499,59.217,63.789,8553277,0
2008-09-19,68.175,71.434,66.059,71.147,7035534,0
2008-09-22,72.544,73.886,71.071,71.222,5520802,0
2008-09-23,70.769,71.283,65.575,66.059,6517007,0
2008-09-24,67.612,68.748,65.059,65.456,4020064,0
2008-09-25,64.968,65.91,61.902,63.022,6365198,0
2008-09-26,59.36,59.36,53.338,53.886,11286683,0
2008-09-29,51.008,51.376,43.495,45.561,11492243,0
2008-09-30,48.18,50.217,46.409,47.221,8420132,0
2008-10-01,48.197,48.567,45.079,46.226,7353290,0
2008-10-02,40.624,40.649,34.311,35.034,18887113,0
2008-10-03,36.433,38.132,33.678,34.599,13783425,0
2008-10-06,30.74,33.317,27.491,33.165,16869236,0
2008-10-07,34.236,35.497,32.013,32.013,15039912,0
2008-10-08,28.881,34.166,28.686,32.224,19282871,0
2008-10-09,33.678,35.262,30.393,31.677,13646162,0
2008-10-10,29.392,32.829,27.011,30.058,14154995,0
2008-10-13,32.693,36.449,31.431,36.449,7407918,0
2008-10-14,39.572,40.246,32.879,33.889,12853392,0
2008-10-15,32.004,32.417,28.856,28.856,7327858,0
2008-10-16,28.905,30.352,27.061,29.993,10529013,0
2008-10-17,29.038,31.514,27.524,29.51,11858884,0
2008-10-20,31.111,33.905,30.926,33.889,10900437,0
2008-10-21,32.18,33.132,30.522,30.808,9191578,0
2008-10-22,29.257,29.705,26.213,27.171,9838831,0
2008-10-23,28.071,28.367,24.063,25.318,16725265,0
2008-10-24,22.456,25.419,21.824,24.838,12980954,0
2008-10-27,23.549,25.318,22.885,23.013,7775124,0
2008-10-28,24.139,25.748,22.355,25.748,8768454,0
2008-10-29,26.109,30.522,25.757,29.519,11816534,0
2008-10-30,31.566,33.941,30.286,32.653,14770857,0
2008-10-31,31.514,33.485,31.053,31.979,8973031,0
2008-11-03,32.746,33.678,31.357,31.995,7455490,0
2008-11-04,33.822,35.33,33.234,33.866,9470730,0
2008-11-05,34.656,36.659,33.004,33.031,14280922,0
2008-11-06,32.316,32.929,29.832,30.631,10961877,0
2008-11-07,31.843,32.819,30.984,31.835,6321520,0
2008-11-10,33.974,34.267,31.321,31.599,6479128,0
2008-11-11,30.969,30.969,29.139,29.932,5680802,0
2008-11-12,29.007,29.007,26.734,26.951,6664341,0
2008-11-13,27.574,30.043,25.511,30.043,9887116,0
2008-11-14,29.183,29.84,27.406,27.482,7341909,0
2008-11-17,26.927,27.617,25.731,26.109,8260946,0
2008-11-18,26.48,27.154,25.31,26.429,6766987,0
2008-11-19,25.856,26.547,24.2,24.2,5021453,0
2008-11-20,23.289,23.398,19.433,19.626,12035188,0
2008-11-21,20.957,22.302,19.98,22.289,10888214,0
2008-11-24,23.39,24.392,22.782,23.323,7144472,0
2008-11-25,23.701,24.375,22.531,23.709,5507931,0
2008-11-26,22.825,25.915,22.616,25.663,4782430,0
2008-11-28,26.388,26.454,25.031,26.454,1509772,0
2008-12-01,25.462,25.462,23.178,23.178,4739714,0
2008-12-02,23.019,23.39,21.159,22.237,8001026,0
2008-12-03,21.453,22.181,20.645,21.671,5152870,0
2008-12-04,21.411,22.531,19.98,20.46,5847946,0
2008-12-05,19.888,20.67,18.59,20.586,5900670,0
2008-12-08,22.045,22.782,21.469,22.438,5853114,0
2008-12-09,21.866,24.365,21.632,23.148,6420833,0
2008-12-10,24.081,26.085,23.794,25.757,6799317,0
2008-12-11,25.671,27.574,24.207,24.762,6667894,0
2008-12-12,23.449,25.789,22.902,25.511,5045400,0
2008-12-15,26.161,27.263,25.537,25.907,4641322,0
2008-12-16,26.876,29.1,26.734,29.066,6376446,0
2008-12-17,28.889,29.612,28.274,28.846,5660438,0
2008-12-18,29.3,29.4,26.742,27.104,4446305,0
2008-12-19,26.537,26.943,25.655,26.142,3400891,0
2008-12-22,26.353,26.353,23.829,24.384,3095927,0
2008-12-23,24.67,25.638,24.334,25.091,2941013,0
2008-12-24,25.2,25.218,24.358,24.711,732710,0
2008-12-26,24.679,25.647,24.301,25.571,744609,0
2008-12-29,25.655,26.943,25.571,26.748,3286101,0
2008-12-30,26.994,27.862,26.321,27.785,3518846,0
2008-12-31,27.778,29.218,27.507,28.737,3868488,0
2009-01-02,29.25,30.808,28.864,30.657,3694100,0
2009-01-05,31.079,32.265,30.352,31.491,4835309,0
2009-01-06,32.35,32.467,30.378,31.743,5474064,0
2009-01-07,31.802,32.71,30.431,30.708,4583551,0
2009-01-08,30.303,30.75,29.092,29.629,9965801,0
2009-01-09,29.94,30.293,29.1,29.832,4189124,0
2009-01-12,28.92,29.257,26.445,26.927,4031085,0
2009-01-13,26.462,27.935,26.213,27.71,5026181,0
2009-01-14,26.91,26.91,25.537,26.017,3765409,0
2009-01-15,25.925,27.439,24.417,27.028,5720499,0
2009-01-16,28.543,29.021,27.247,28.34,6361324,0
2009-01-20,27.59,28.099,25.613,25.824,5731650,0
2009-01-21,26.27,26.81,25.276,26.801,4357073,0
2009-01-22,26.051,27.55,25.554,26.617,4950783,0
2009-01-23,25.915,28.61,25.496,27.862,4862778,0
2009-01-26,28.416,29.814,27.77,28.407,4202937,0
2009-01-27,28.535,28.881,27.71,28.216,2809678,0
2009-01-28,29.158,30.455,28.991,29.882,4568135,0
2009-01-29,29.233,30.094,29.117,29.267,3247552,0
2009-01-30,29.233,29.604,27.895,28.181,3813010,0
2009-02-02,27.7,28.627,27.297,27.911,3092105,0
2009-02-03,27.989,28.181,27.238,27.762,3499926,0
2009-02-04,28.199,29.612,28.121,28.956,3525647,0
2009-02-05,28.803,30.818,28.586,30.412,7124701,0
2009-02-06,30.732,32.71,30.362,32.508,8853313,0
2009-02-09,33.244,34.512,32.02,32.754,6927333,0
2009-02-10,32.619,33.872,30.708,31.111,8989433,0
2009-02-11,32.568,33.092,30.699,31.971,9302076,0
2009-02-12,31.247,33.082,30.774,33.004,4942329,0
2009-02-13,33.502,34.765,33.308,34.119,6475083,0
2009-02-17,33.004,33.004,31.146,31.339,4908004,0
2009-02-18,31.826,32.592,30.933,32.4,5247011,0
2009-02-19,33.477,34.091,32.864,33.082,4837701,0
2009-02-20,32.298,34.075,32.164,33.747,4600892,0
2009-02-23,34.656,35.018,30.824,30.926,6597004,0
2009-02-24,31.119,34.276,30.9,33.931,6417505,0
2009-02-25,32.155,33.031,30.74,30.791,10529337,0
2009-02-26,31.457,31.599,28.938,29.377,8101328,0
2009-02-27,28.155,30.455,28.006,29.283,7630821,0
2009-03-02,28.426,28.426,24.914,25.085,6727961,0
2009-03-03,26.017,27.945,25.764,27.196,8422261,0
2009-03-04,28.645,29.536,27.439,28.603,8741697,0
2009-03-05,28.089,28.897,27.053,27.424,5041159,0
2009-03-06,27.88,28.216,25.511,26.462,4850448,0
2009-03-09,25.78,27.7,25.353,27.431,5224219,0
2009-03-10,28.426,29.924,28.291,29.579,5465308,0
2009-03-11,30.378,31.566,29.419,31.194,6907221,0
2009-03-12,30.716,31.136,29.705,30.503,5250901,0
2009-03-13,31.136,31.28,29.597,30.352,5296896,0
2009-03-16,30.984,32.18,29.975,31.093,4164347,0
2009-03-17,30.868,31.482,29.949,31.482,3831952,0
2009-03-18,30.85,31.559,29.89,31.28,4612162,0
2009-03-19,32.188,33.047,31.733,31.852,3704039,0
2009-03-20,31.952,32.198,30.512,30.531,2873849,0
2009-03-23,31.852,32.627,31.136,32.518,3149872,0
2009-03-24,31.912,33.25,31.549,32.619,2642739,0
2009-03-25,33.292,33.739,31.935,33.038,2735767,0
2009-03-26,33.467,33.594,32.645,33.594,3946861,0
2009-03-27,33.292,33.292,31.885,32.28,3775148,0
2009-03-30,31.203,31.203,29.233,30.016,3881388,0
2009-03-31,30.573,30.766,29.865,30.134,2148141,0
2009-04-01,29.671,31.759,29.495,31.467,3482999,0
2009-04-02,32.778,33.156,31.962,32.02,4166724,0
2009-04-03,31.802,33.199,31.65,33.014,2184339,0
2009-04-06,32.46,32.46,31.412,32.231,2392267,0
2009-04-07,31.686,31.686,30.732,31.119,2861923,0
2009-04-08,30.732,31.794,30.539,31.717,3358380,0
2009-04-09,32.508,32.829,32.224,32.39,2247292,0
2009-04-13,31.962,33.585,31.861,33.283,2522803,0
2009-04-14,33.073,34.731,33.014,34.201,3530384,0
2009-04-15,33.992,34.809,33.747,34.756,2925575,0
2009-04-16,35.034,35.531,34.63,35.095,2473978,0
2009-04-17,35.159,35.237,33.678,33.731,3929833,0
2009-04-20,33.789,34.185,32.14,32.846,3911844,0
2009-04-21,32.105,33.671,32.037,32.912,3299618,0
2009-04-22,32.518,33.654,32.374,32.668,2983751,0
2009-04-23,32.676,33.182,31.885,32.5,3536092,0
2009-04-24,32.728,34.723,32.728,34.438,4200802,0
2009-04-27,33.594,34.69,33.391,33.992,3401197,0
2009-04-28,33.391,34.243,33.335,33.983,2458637,0
2009-04-29,34.403,35.953,34.403,35.615,3383183,0
2009-04-30,36.248,37.605,35.938,36.222,3421069,0
2009-05-01,36.721,38.664,36.584,37.984,3365221,0
2009-05-04,39.16,39.867,38.873,39.539,3812515,0
2009-05-05,39.656,39.875,37.745,38.588,4683073,0
2009-05-06,37.722,39.244,37.636,38.427,6058311,0
2009-05-07,39.278,39.431,36.963,37.569,5682278,0
2009-05-08,38.689,38.739,37.131,38.058,3869521,0
2009-05-11,37.376,38.124,36.627,37.459,5210735,0
2009-05-12,38.007,38.917,37.123,38.773,5833182,0
2009-05-13,38.292,39.691,37.3,37.613,7415326,0
2009-05-14,37.385,39.827,37.376,39.506,5763860,0
2009-05-15,40.118,41.737,39.936,40.567,8516879,0
2009-05-18,41.332,43.363,41.332,43.117,5752161,0
2009-05-19,43.042,43.658,42.175,42.9,6429567,0
2009-05-20,43.658,45.214,43.033,43.261,6091428,0
2009-05-21,41.948,42.175,40.299,41.131,6614527,0
2009-05-22,42.098,43.44,41.862,42.425,4128670,0
2009-05-26,42.074,43.447,41.804,43.22,3907958,0
2009-05-27,43.269,43.574,41.932,42.098,4582735,0
2009-05-28,42.369,42.9,41.46,41.862,4361867,0
2009-05-29,42.992,43.042,40.835,41.442,5747876,0
2009-06-01,42.748,42.748,41.644,41.846,5424078,0
2009-06-02,41.98,42.325,41.181,41.267,3442206,0
2009-06-03,40.725,40.725,37.846,38.233,8321776,0
2009-06-04,38.571,39.851,38.52,39.456,4169658,0
2009-06-05,39.875,39.984,38.427,39.068,3443667,0
2009-06-08,38.488,38.89,37.89,38.68,3011417,0
2009-06-09,39.128,40.71,39.093,40.392,4258066,0
2009-06-10,41.104,41.94,40.356,41.352,5047394,0
2009-06-11,41.677,43.077,41.526,42.504,5133752,0
2009-06-12,41.752,42.519,41.104,42.217,3784562,0
2009-06-15,41.181,41.51,40.196,40.586,3272411,0
2009-06-16,40.92,41.223,38.807,38.924,5233736,0
2009-06-17,37.735,37.881,35.448,36.029,10573366,0
2009-06-18,35.985,36.222,34.455,34.765,8803820,0
2009-06-19,35.252,35.7,34.656,34.85,3362834,0
2009-06-22,34.084,34.142,32.719,32.746,5028507,0
2009-06-23,33.082,34.463,32.794,34.302,6667876,0
2009-06-24,35.087,35.33,34.211,34.556,5842695,0
2009-06-25,34.151,34.909,33.612,34.85,3743657,0
2009-06-26,33.713,34.7,33.713,34.016,3961553,0
2009-06-29,34.346,35.002,34.084,34.731,4641880,0
2009-06-30,34.267,34.385,33.326,33.585,3229580,0
2009-07-01,34.065,34.185,33.156,33.182,1900178,0
2009-07-02,32.982,34.403,32.763,33.992,4044597,0
2009-07-06,33.462,33.629,32.248,32.929,2877236,0
2009-07-07,33.092,33.092,31.54,31.549,3560650,0
2009-07-08,31.482,31.659,30.412,30.926,4819154,0
2009-07-09,31.457,32.28,31.229,31.912,2885499,0
2009-07-10,31.532,32.29,29.89,30.547,6906423,0
2009-07-13,30.277,31.181,29.698,31.153,4372877,0
2009-07-14,31.44,31.768,30.91,31.272,3726602,0
2009-07-15,31.927,32.518,31.726,32.365,3565771,0
2009-07-16,32.982,34.175,32.778,33.998,5047082,0
2009-07-17,34.11,35.354,33.494,34.22,6651606,0
2009-07-20,34.319,35.196,33.832,34.529,3164200,0
2009-07-21,34.7,35.22,33.563,34.175,3093692,0
2009-07-22,34.166,34.229,33.612,33.905,2660831,0
2009-07-23,33.308,36.922,33.141,36.314,5745964,0
2009-07-24,36.204,37.098,35.938,36.954,4507790,0
2009-07-27,37.023,37.613,36.407,37.385,3377576,0
2009-07-28,37.081,37.722,36.457,37.588,3445988,0
2009-07-29,36.76,37.441,36.425,37.325,3422047,0
2009-07-30,37.89,38.933,37.89,38.536,3382548,0
2009-07-31,38.371,39.152,38.074,38.89,2803855,0
2009-08-03,39.969,41.694,39.497,41.542,3578856,0
2009-08-04,40.53,40.903,39.185,39.64,5199190,0
2009-08-05,40.903,41.595,40.044,40.963,9019050,0
2009-08-06,41.267,41.677,40.725,41.223,3436612,0
2009-08-07,41.352,41.955,40.75,41.359,3177765,0
2009-08-10,41.131,41.795,40.913,41.407,2676705,0
2009-08-11,40.979,41.231,40.019,40.028,3362960,0
2009-08-12,39.851,41.332,39.682,40.895,2438481,0
2009-08-13,41.407,42.056,40.768,41.14,2194137,0
2009-08-14,40.835,41.416,40.163,40.576,2450072,0
2009-08-17,38.798,38.815,38.022,38.502,2785905,0
2009-08-18,38.908,39.883,38.732,39.749,1655859,0
2009-08-19,38.882,40.64,38.68,40.204,1589049,0
2009-08-20,40.145,40.658,39.827,40.086,1974731,0
2009-08-21,40.53,40.741,40.145,40.322,1824925,0
2009-08-24,40.878,41.964,40.649,41.079,2884203,0
2009-08-25,41.5,42.098,40.687,40.804,2807818,0
2009-08-26,40.595,40.92,40.163,40.694,1766026,0
2009-08-27,40.649,40.687,39.564,40.211,1992696,0
2009-08-28,40.413,40.759,39.539,40.725,2443948,0
2009-08-31,39.471,40.4,39.322,40.172,1796912,0
2009-09-01,39.952,40.741,38.908,39.103,2414836,0
2009-09-02,38.951,39.926,38.292,39.572,2209759,0
2009-09-03,39.961,40.734,39.827,40.687,2196715,0
2009-09-04,40.476,42.143,40.476,41.77,2258512,0
2009-09-08,42.646,43.21,42.535,42.772,2963720,0
2009-09-09,42.958,43.486,42.335,42.881,3182988,0
2009-09-10,42.425,42.738,41.628,42.335,3789825,0
2009-09-11,42.806,43.193,42.015,42.276,2405344,0
2009-09-14,41.568,41.973,41.305,41.644,2872809,0
2009-09-15,41.737,43.269,41.737,43.077,3995782,0
2009-09-16,43.269,44.215,42.998,44.053,3905820,0
2009-09-17,43.953,45.83,43.632,44.867,4037339,0
2009-09-18,45.071,45.553,44.675,45.088,2527072,0
2009-09-21,43.79,43.86,41.787,43.495,2672648,0
2009-09-22,43.926,44.526,43.474,44.053,2311414,0
2009-09-23,44.207,44.27,43.117,43.178,2334426,0
2009-09-24,43.486,43.597,41.122,41.948,2545404,0
2009-09-25,41.442,41.66,40.383,40.603,2478410,0
2009-09-28,40.608,41.905,40.586,41.84,1860505,0
2009-09-29,41.964,42.604,41.77,42.065,1646759,0
2009-09-30,42.764,42.79,41.424,41.924,2783348,0
2009-10-01,41.924,42.025,40.053,40.145,2391438,0
2009-10-02,39.422,39.978,38.715,39.471,1904377,0
2009-10-05,39.682,40.036,39.387,39.875,1601154,0
2009-10-06,40.703,42.065,40.476,41.955,2564751,0
2009-10-07,42.116,42.942,41.98,42.343,1971524,0
2009-10-08,42.79,44.539,42.79,44.433,2484358,0
2009-10-09,44.11,44.547,43.186,43.707,1466187,0
2009-10-12,44.354,44.517,43.302,43.502,964711,0
2009-10-13,43.54,44.261,43.186,43.479,1884731,0
2009-10-14,44.207,44.803,43.993,44.658,2390282,0
2009-10-15,44.433,45.029,44.088,44.895,2062155,0
2009-10-16,44.426,45.323,44.246,44.913,2364753,0
2009-10-19,45.258,48.525,45.188,48.347,5517228,0
2009-10-20,47.807,48.229,46.353,47.039,3686441,0
2009-10-21,46.367,48.237,46.006,47.039,3876748,0
2009-10-22,46.438,48.221,46.015,47.915,3393204,0
2009-10-23,46.198,46.771,44.22,44.539,5301027,0
2009-10-26,44.317,45.038,41.652,41.87,4735005,0
2009-10-27,42.083,42.998,41.568,42.252,3791790,0
2009-10-28,41.77,42.015,39.682,39.919,3340963,0
2009-10-29,40.413,41.77,40.383,41.283,2330721,0
2009-10-30,41.104,41.205,38.976,39.531,3299953,0
2009-11-02,39.656,41.167,39.422,40.196,5000990,0
2009-11-03,39.757,40.485,39.152,40.421,2941673,0
2009-11-04,41.088,41.552,40.282,40.406,4648750,0
2009-11-05,41.332,42.478,41.049,41.94,6932809,0
2009-11-06,41.737,43.402,41.704,42.191,2681848,0
2009-11-09,43.108,43.775,43.1,43.658,2203045,0
2009-11-10,43.421,44.088,42.628,43.782,3101218,0
2009-11-11,44.439,44.82,43.975,44.178,2063257,0
2009-11-12,43.799,44.851,43.077,44.49,3539115,0
2009-11-13,44.38,44.987,44.053,44.627,2208085,0
2009-11-16,45.24,45.82,44.987,45.282,2159036,0
2009-11-17,44.795,46.94,44.635,46.762,3177375,0
2009-11-18,47.276,47.95,47.157,47.907,3103020,0
2009-11-19,47.462,48.295,46.611,48.152,3043960,0
2009-11-20,47.176,48.581,46.586,48.261,4671207,0
2009-11-23,48.708,49.325,47.505,47.757,2408977,0
2009-11-24,47.63,47.757,45.836,46.198,3565804,0
2009-11-25,46.688,48.134,46.328,47.748,1819271,0
2009-11-27,45.469,46.547,44.904,46.266,1181102,0
2009-11-30,46.648,47.639,46.438,47.033,2355428,0
2009-12-01,47.807,48.261,47.58,47.969,1925564,0
2009-12-02,48.213,50.998,48.06,50.61,4704868,0
2009-12-03,50.637,51.015,49.449,49.843,3118523,0
2009-12-04,50.519,50.973,47.9,48.464,3800655,0
2009-12-07,49.751,51.453,49.652,50.781,5413788,0
2009-12-08,50.579,52.86,50.333,52.042,7256760,0
2009-12-09,52.069,54.173,51.857,54.123,4836344,0
2009-12-10,54.384,54.948,53.102,53.457,5061114,0
2009-12-11,53.498,54.215,52.715,52.945,3633096,0
2009-12-14,53.659,53.659,51.857,52.379,2001651,0
2009-12-15,52.109,53.636,52.008,52.337,2181528,0
2009-12-16,52.766,53.137,52.152,52.632,3303256,0
2009-12-17,51.781,51.815,50.231,50.34,2395335,0
2009-12-18,50.392,51.05,49.064,49.325,2827191,0
2009-12-21,50.585,50.94,49.93,50.03,1807711,0
2009-12-22,49.87,51.209,49.299,50.898,1864743,0
2009-12-23,50.957,53.33,50.618,52.843,2580924,0
2009-12-24,52.979,53.971,52.724,53.307,746886,0
2009-12-28,53.727,54.805,53.676,54.148,1424587,0
2009-12-29,54.384,54.51,53.315,53.33,1482445,0
2009-12-30,52.693,53.155,52.236,52.614,1145112,0
2009-12-31,52.843,53.045,51.781,51.781,990147,0
2010-01-04,52.481,53.448,52.364,52.917,2587400,0
2010-01-05,53.693,55.176,53.55,54.762,2764354,0
2010-01-06,55.023,56.835,54.956,56.63,2793665,0
2010-01-07,56.403,56.74,55.713,56.403,2300489,0
2010-01-08,57.12,58.915,57.002,57.726,4286809,0
2010-01-11,58.932,59.872,58.197,58.416,3552169,0
2010-01-12,57.229,57.6,55.739,56.053,3201393,0
2010-01-13,55.816,56.92,54.182,56.81,2610433,0
2010-01-14,56.555,56.783,54.561,54.997,3431649,0
2010-01-15,54.627,54.687,52.204,52.481,6308392,0
2010-01-19,53.307,53.877,52.227,53.686,3640219,0
2010-01-20,51.647,52.591,51.108,52.101,2678926,0
2010-01-21,52.288,53.054,50.865,51.159,2434777,0
2010-01-22,50.805,51.361,49.907,50.123,3232755,0
2010-01-25,50.61,51.1,49.576,49.725,2602116,0
2010-01-26,49.263,50.921,48.818,49.915,2230921,0
2010-01-27,49.88,50.384,48.978,50.182,2467135,0
2010-01-28,49.889,50.224,47.462,48.635,3225442,0
2010-01-29,49.003,49.642,47.234,47.446,3187175,0
2010-02-01,48.347,49.907,47.933,49.669,3276571,0
2010-02-02,50.434,50.585,49.434,50.519,2718685,0
2010-02-03,50.805,51.881,50.594,51.429,3378785,0
2010-02-04,50.561,50.579,48.415,48.893,2838514,0
2010-02-05,48.955,49.751,47.867,49.618,3894155,0
2010-02-08,50.063,50.41,48.615,48.642,2364935,0
2010-02-09,49.76,51.663,49.719,51.092,4366344,0
2010-02-10,52.018,53.127,51.588,52.724,3945349,0
2010-02-11,53.338,54.696,53.102,54.324,4656902,0
2010-02-12,53.65,54.493,53.255,54.105,2809184,0
2010-02-16,55.15,55.647,54.99,55.427,3698316,0
2010-02-17,55.925,56.599,55.015,55.688,3658015,0
2010-02-18,55.252,55.951,55.082,55.554,2748081,0
2010-02-19,55.362,55.713,55.015,55.284,2149662,0
2010-02-22,55.233,55.832,54.332,54.442,2326152,0
2010-02-23,54.173,54.603,53.155,53.566,2045058,0
2010-02-24,53.425,53.94,52.649,53.227,2239326,0
2010-02-25,52.305,55.168,51.74,54.585,3898243,0
2010-02-26,54.577,54.882,53.971,54.518,1941342,0
2010-03-01,54.772,55.68,54.594,55.427,1466380,0
2010-03-02,56.354,57.094,56.082,56.254,5254252,0
2010-03-03,56.63,57.675,56.507,57.036,3400741,0
2010-03-04,57.574,57.625,56.421,56.565,3039451,0
2010-03-05,57.532,58.174,56.746,57.203,3119011,0
2010-03-08,57.742,57.828,57.02,57.221,1729628,0
2010-03-09,57.036,57.87,56.849,57.046,2533423,0
2010-03-10,57.414,58.072,57.046,57.382,2484347,0
2010-03-11,56.993,57.154,56.044,56.228,2845067,0
2010-03-12,59.847,60.994,59.587,60.708,9078834,0
2010-03-15,60.472,60.665,59.529,60.378,1719374,0
2010-03-16,60.505,61.76,60.285,61.188,2172770,0
2010-03-17,61.716,62.182,60.581,60.858,1723942,0
2010-03-18,60.37,60.958,58.72,59.537,2137099,0
2010-03-19,59.991,60.108,58.323,59.226,2567796,0
2010-03-22,58.475,59.671,58.256,59.467,1766437,0
2010-03-23,59.537,60.035,59.032,59.982,1462441,0
2010-03-24,59.351,60.445,59.191,59.646,1705319,0
2010-03-25,60.387,60.529,59.015,59.023,1406785,0
2010-03-26,59.234,59.925,58.988,59.181,1162359,0
2010-03-29,59.679,59.908,59.452,59.521,1289218,0
2010-03-30,59.847,60.075,59.284,59.461,1188995,0
2010-03-31,59.521,59.847,59.226,59.467,1126283,0
2010-04-01,60.091,60.151,59.181,59.402,1732820,0
2010-04-05,59.89,60.158,59.317,59.705,1090633,0
2010-04-06,59.561,59.754,58.323,58.485,1878351,0
2010-04-07,58.002,58.4,57.179,57.507,1698160,0
2010-04-08,56.911,57.877,56.673,57.616,1378800,0
2010-04-09,58.088,58.112,57.5,57.97,904861,0
2010-04-12,58.095,58.315,57.382,57.55,657727,0
2010-04-13,57.372,57.372,56.237,56.63,1571199,0
2010-04-14,56.293,56.546,53.913,54.452,5139672,0
2010-04-15,54.341,54.821,54.173,54.258,2488948,0
2010-04-16,53.94,54.309,52.701,52.809,2900359,0
2010-04-19,52.179,52.632,50.915,52.531,2913703,0
2010-04-20,53.457,54.619,53.457,54.442,2370751,0
2010-04-21,54.762,54.889,53.557,53.836,1809041,0
2010-04-22,53.323,53.583,52.305,53.338,1930696,0
2010-04-23,53.237,53.273,52.464,52.776,1670558,0
2010-04-26,52.776,53.205,52.069,52.297,1463446,0
2010-04-27,51.799,52.069,50.376,50.865,2287844,0
2010-04-28,51.209,52.109,50.544,51.69,2440383,0
2010-04-29,52.188,53.767,51.867,52.766,3329388,0
2010-04-30,53.617,53.65,52.405,52.547,2593699,0
2010-05-03,52.9,53.246,51.663,52.523,1964203,0
2010-05-04,51.596,51.614,50.46,50.898,2108582,0
2010-05-05,49.037,51.284,48.87,50.217,2996145,0
2010-05-06,49.843,50.594,44.904,47.521,4382509,0
2010-05-07,47.994,49.003,46.771,48.332,3869728,0
2010-05-10,51.293,51.353,49.348,49.719,2125148,0
2010-05-11,49.333,49.584,48.405,48.506,1778880,0
2010-05-12,49.012,49.66,48.9,49.492,1561147,0
2010-05-13,49.399,49.805,48.126,48.353,1859751,0
2010-05-14,47.849,48.699,47.323,48.615,2055416,0
2010-05-17,48.378,48.506,46.299,47.497,1853551,0
2010-05-18,48.06,48.853,46.762,47.001,2122651,0
2010-05-19,46.243,46.648,45.121,46.226,2208398,0
2010-05-20,44.658,45.165,43.934,44.298,2658608,0
2010-05-21,43.447,46.36,43.286,46.19,2967088,0
2010-05-24,46.4,47.422,46.4,46.547,2392970,0
2010-05-25,44.261,45.24,43.558,45.148,3641270,0
2010-05-26,45.735,46.467,44.727,44.953,2551186,0
2010-05-27,45.946,47.257,45.946,47.257,2071205,0
2010-05-28,47.681,47.681,46.015,46.218,1809638,0
2010-06-01,45.956,46.771,45.038,45.071,2005637,0
2010-06-02,45.469,46.594,45.273,46.594,1342875,0
2010-06-03,47.092,47.092,44.895,45.718,1838720,0
2010-06-04,44.591,45.079,43.311,43.464,1997028,0
2010-06-07,43.202,43.74,42.376,42.463,2016450,0
2010-06-08,42.453,42.729,41.752,42.376,3066437,0
2010-06-09,43.143,43.934,42.58,42.79,1807162,0
2010-06-10,44.01,45.088,43.79,44.867,1597109,0
2010-06-11,43.68,44.575,43.495,44.279,1556012,0
2010-06-14,44.859,44.913,43.502,43.622,1365991,0
2010-06-15,43.892,45.063,43.574,44.995,1227905,0
2010-06-16,44.456,45.332,44.433,44.675,1160456,0
2010-06-17,44.775,44.904,43.689,44.136,1191313,0
2010-06-18,43.816,44.026,43.565,43.993,1475482,0
2010-06-21,44.811,45.405,43.892,44.17,1286415,0
2010-06-22,44.01,44.927,43.354,43.363,1195660,0
2010-06-23,43.042,43.261,42.512,43.015,1364041,0
2010-06-24,42.748,42.748,41.795,41.996,1207946,0
2010-06-25,42.149,42.849,41.713,42.486,1268713,0
2010-06-28,42.512,42.738,42.098,42.463,1482843,0
2010-06-29,41.477,41.84,41.174,41.485,2676701,0
2010-06-30,41.215,42.018,41.114,41.207,1874965,0
2010-07-01,41.131,42.034,40.383,41.761,1251045,0
2010-07-02,41.61,41.955,41.167,41.517,1356888,0
2010-07-06,42.083,42.471,41.352,41.694,1487309,0
2010-07-07,41.761,43.44,41.442,43.44,1575394,0
2010-07-08,44.346,46.94,44.228,46.63,3396504,0
2010-07-09,46.841,49.223,46.611,48.978,3600164,0
2010-07-12,49.392,49.392,47.497,48.625,2579310,0
2010-07-13,49.551,49.592,48.689,48.799,1799483,0
2010-07-14,48.681,49.363,48.237,48.472,2576707,0
2010-07-15,48.559,50.889,47.95,50.797,4033106,0
2010-07-16,50.192,50.618,48.725,49.372,3615385,0
2010-07-19,49.272,49.751,48.096,48.762,2556599,0
2010-07-20,47.994,49.712,47.987,49.533,2227083,0
2010-07-21,50.03,50.46,48.667,49.214,1680158,0
2010-07-22,50.063,50.401,49.567,49.712,1273102,0
2010-07-23,49.626,51.47,49.592,51.166,2978630,0
2010-07-26,50.774,51.429,49.98,50.318,1243066,0
2010-07-27,50.561,50.83,48.783,49.263,1590380,0
2010-07-28,49.24,50.83,49.231,50.774,1682964,0
2010-07-29,51.303,52.876,51.175,52.464,3334716,0
2010-07-30,52.227,53.432,51.977,53.045,3195731,0
2010-08-02,53.886,54.14,53.355,53.793,1949620,0
2010-08-03,53.822,54.148,52.851,53.536,2382907,0
2010-08-04,54.672,55.934,54.57,55.764,4738357,0
2010-08-05,56.507,58.139,56.31,56.538,6802369,0
2010-08-06,56.161,57.414,55.242,55.816,6653693,0
2010-08-09,55.89,56.765,55.199,56.555,2870654,0
2010-08-10,55.479,55.757,54.594,55.579,3853499,0
2010-08-11,54.039,54.863,53.001,54.249,4115665,0
2010-08-12,53.355,56.499,53.355,56.153,4074598,0
2010-08-13,56.801,57.625,56.099,56.639,3176202,0
2010-08-16,55.655,56.507,55.233,55.462,3131306,0
2010-08-17,58.517,59.428,57.844,58.002,6864322,0
2010-08-18,58.694,58.946,57.559,58.83,4726455,0
2010-08-19,58.939,59.056,57.339,57.625,3855520,0
2010-08-20,56.849,57.903,56.454,57.852,2213449,0
2010-08-23,58.392,59.098,58.212,58.292,2530578,0
2010-08-24,57.238,57.742,55.722,56.034,3403464,0
2010-08-25,54.772,56.529,54.332,56.32,3151288,0
2010-08-26,56.773,57.162,56.209,56.63,1604288,0
2010-08-27,56.639,58.568,56.471,58.458,2270069,0
2010-08-30,58.434,59.577,57.985,58.45,2010625,0
2010-08-31,57.456,58.686,56.843,58.576,1831876,0
2010-09-01,59.529,60.167,59.108,59.461,1961579,0
2010-09-02,59.587,60.454,59.394,60.378,1288632,0
2010-09-03,60.994,61.877,60.748,61.076,1505112,0
2010-09-07,60.623,61.364,60.108,60.37,1292417,0
2010-09-08,60.723,62.465,60.646,61.733,1771071,0
2010-09-09,62.728,62.82,61.094,61.65,1695626,0
2010-09-10,61.585,62.458,61.549,61.962,1460189,0
2010-09-13,62.895,62.972,62.256,62.543,1357012,0
2010-09-14,62.381,62.527,61.483,61.75,1597686,0
2010-09-15,61.43,61.686,60.941,61.067,1479155,0
2010-09-16,61.178,63.106,61.178,62.812,1853304,0
2010-09-17,63.241,63.559,62.44,62.828,1517321,0
2010-09-20,62.828,64.066,62.592,63.266,1317018,0
2010-09-21,63.275,63.275,61.686,62.349,1403584,0
2010-09-22,63.384,63.678,62.694,63.341,1601236,0
2010-09-23,62.786,63.022,61.094,61.372,1835985,0
2010-09-24,62.45,65.523,62.309,64.985,3439663,0
2010-09-27,65.119,66.482,64.916,64.968,2098339,0
2010-09-28,64.994,65.861,64.015,65.659,2296980,0
2010-09-29,65.447,65.447,64.445,64.791,1348560,0
2010-09-30,65.395,65.423,62.583,63.141,2579236,0
2010-10-01,63.729,64.52,63.014,63.157,2377820,0
2010-10-04,63.114,63.191,60.892,62.096,2334388,0
2010-10-05,62.754,64.63,62.355,64.177,1758366,0
2010-10-06,64.294,65.549,64.124,64.471,1343855,0
2010-10-07,64.822,65.059,63.215,63.485,1463359,0
2010-10-08,65.632,68.731,65.575,68.268,6408465,0
2010-10-11,69.986,70.549,69.269,69.884,1768432,0
2010-10-12,70.13,72.261,69.893,71.963,3321934,0
2010-10-13,72.705,73.428,71.502,73.092,3354522,0
2010-10-14,72.865,73.127,72.243,72.687,1520824,0
2010-10-15,72.798,73.471,72.276,73.294,1524510,0
2010-10-18,72.755,73.119,72.269,72.521,1516151,0
2010-10-19,70.222,71.331,68.377,70.214,2011284,0
2010-10-20,70.499,73.546,70.489,73.135,2377820,0
2010-10-21,74.196,74.381,72.612,73.38,2084697,0
2010-10-22,73.504,74.095,72.975,73.144,1203980,0
2010-10-25,74.32,74.684,73.303,73.436,1650067,0
2010-10-26,73.1,75.071,72.956,74.539,2323534,0
2010-10-27,73.932,73.932,72.182,73.672,1571893,0
2010-10-28,74.474,74.676,72.343,72.487,1934529,0
2010-10-29,72.768,74.656,72.703,74.521,2282014,0
2010-11-01,75.162,75.517,73.925,74.414,1287992,0
2010-11-02,75.205,75.205,72.932,73.436,2390156,0
2010-11-03,72.872,73.48,69.681,71.502,5086538,0
2010-11-04,71.536,72.051,69.689,71.687,4683052,0
2010-11-05,72.261,74.406,71.44,71.695,3529257,0
2010-11-08,71.846,71.986,70.726,71.392,1829207,0
2010-11-09,73,73.504,70.6,71.121,3058463,0
2010-11-10,71.527,71.862,70.122,70.819,1620352,0
2010-11-11,70.169,71.418,69.935,71.2,1755178,0
2010-11-12,70.675,70.819,67.418,68.041,2885192,0
2010-11-15,68.513,68.562,66.137,66.863,2588686,0
2010-11-16,65.903,66.262,64.27,65.943,2716559,0
2010-11-17,66.045,66.937,65.65,65.934,2629301,0
2010-11-18,67.038,68.041,66.735,67.747,1923012,0
2010-11-19,67.72,68.057,67.167,67.805,1419016,0
2010-11-22,68.427,70.045,67.932,68.192,2723724,0
2010-11-23,67.139,68.082,66.785,67.638,1599949,0
2010-11-24,68.26,68.916,67.638,68.42,1304002,0
2010-11-26,67.78,68.496,67.424,67.999,719107,0
2010-11-29,67.711,68.209,66.146,67.989,1271028,0
2010-11-30,67.231,67.661,66.544,67.552,2154783,0
2010-12-01,68.664,70.037,67.612,69.935,3045876,0
2010-12-02,70.305,71.3,70.087,70.204,2829009,0
2010-12-03,69.925,71.476,68.899,70.988,2130760,0
2010-12-06,71.02,71.906,70.928,71.376,2208051,0
2010-12-07,72.544,73.066,69.925,70.069,2372427,0
2010-12-08,70.113,70.262,67.839,68.696,2653734,0
2010-12-09,69.017,69.21,67.871,68.325,1611588,0
2010-12-10,68.671,69.255,67.41,68.933,1824796,0
2010-12-13,69.667,70.567,68.958,69.356,2316143,0
2010-12-14,69.136,69.64,67.871,68.175,1844130,0
2010-12-15,68.52,68.782,67.821,67.965,2073511,0
2010-12-16,68.057,68.664,67.056,68.664,1718474,0
2010-12-17,68.42,69.302,68.125,69.229,1506845,0
2010-12-20,69.167,69.658,68.435,68.775,998691,0
2010-12-21,68.731,71.113,68.731,70.971,1950623,0
2010-12-22,71.222,71.644,70.365,70.803,1116688,0
2010-12-23,70.726,72.956,70.609,72.487,2043678,0
2010-12-27,72.646,72.646,71.23,71.98,690074,0
2010-12-28,72.434,73.672,72.051,72.631,1222115,0
2010-12-29,73.116,76.891,72.953,75.911,4373223,0
2010-12-30,76.442,77.462,75.979,77.191,2652544,0
2010-12-31,77.136,77.93,76.992,77.254,1113499,0
2011-01-03,78.68,79.988,77.545,77.732,2404990,0
2011-01-04,78.516,78.68,75.561,76.35,2781927,0
2011-01-05,77.454,78.255,76.722,77.142,2589810,0
2011-01-06,77.907,78.657,76.831,77.858,2409812,0
2011-01-07,78.532,78.768,76.872,77.572,1441467,0
2011-01-10,77.294,77.353,74.944,76.378,2558959,0
2011-01-11,77.159,77.842,76.434,76.543,1519547,0
2011-01-12,78.195,79.945,77.344,78.935,4164395,0
2011-01-13,79.264,79.762,77.797,78.127,2303407,0
2011-01-14,78.431,79.256,77.783,78.598,1840388,0
2011-01-18,78.768,80.66,78.666,79.801,2202319,0
2011-01-19,79.492,79.644,76.259,76.729,3121896,0
2011-01-20,76.074,76.333,72.427,73.774,4832474,0
2011-01-21,74.953,76.174,73.709,74.127,2561729,0
2011-01-24,74.255,75.113,73.656,74.136,2106252,0
2011-01-25,73.867,74.041,71.467,73.119,2326810,0
2011-01-26,73.709,75.08,72.678,74.676,3219726,0
2011-01-27,75.871,76.753,73.749,75.113,3807625,0
2011-01-28,75.415,75.585,72.956,74.011,3523889,0
2011-01-31,74.32,75.361,73.392,74.42,3026353,0
2011-02-01,75.357,76.872,75.03,76.416,4761159,0
2011-02-02,76.855,78.884,75.804,77.842,4244992,0
2011-02-03,78.237,78.304,76.25,77.479,2634577,0
2011-02-04,77.514,77.959,76.443,77.208,1894897,0
2011-02-07,77.806,79.887,77.564,78.777,3222872,0
2011-02-08,78.877,79.256,77.506,78.666,2547716,0
2011-02-09,80.073,82.538,80.064,80.932,6375595,0
2011-02-10,80.485,81.806,79.71,81.283,2713842,0
2011-02-11,81.352,82.926,80.577,82.381,2261924,0
2011-02-14,82.624,83.475,82.438,82.634,1829822,0
2011-02-15,82.429,82.809,79.701,80.281,2989428,0
2011-02-16,81.033,81.832,80.24,81.461,2299863,0
2011-02-18,81.622,81.663,77.85,78.54,4128666,0
2011-02-22,77.579,79.474,75.795,76.174,4337638,0
2011-02-23,76.057,77.091,73.353,76.729,5079599,0
2011-02-24,77.724,78.977,76.15,77.126,3499698,0
2011-02-25,78.312,79.794,78.169,79.568,2639870,0
2011-02-28,80.444,80.631,79.148,80.056,1985242,0
2011-03-01,79.762,80.3,78.437,79.273,2429388,0
2011-03-02,79.003,80.073,78.136,79.625,1667736,0
2011-03-03,80.273,81.57,79.644,81.454,2159036,0
2011-03-04,81.513,81.958,80.595,81.319,2036128,0
2011-03-07,81.588,82.412,78.245,79.155,2312957,0
2011-03-08,79.121,79.45,76.67,78.169,3240846,0
2011-03-09,77.388,78.556,76.141,76.644,2995244,0
2011-03-10,75.357,75.569,73.1,74.296,3431249,0
2011-03-11,73.405,75.996,72.495,75.205,2343038,0
2011-03-14,74.852,76.057,74.313,74.701,1908340,0
2011-03-15,71.222,74.507,70.6,73.995,2759932,0
2011-03-16,74.701,75.77,72.73,73.599,2504915,0
2011-03-17,75.413,75.633,73.992,74.843,1644417,0
2011-03-18,75.862,76.307,75.525,75.846,2807181,0
2011-03-21,75.012,75.351,73.886,74.373,4025062,0
2011-03-22,74.539,74.658,73.043,73.691,2595885,0
2011-03-23,73.279,74.65,73.11,74.305,1703148,0
2011-03-24,74.936,75.314,73.774,75.214,1687556,0
2011-03-25,75.105,77.032,75.071,75.324,2383441,0
2011-03-28,75.442,75.83,74.313,74.406,1529548,0
2011-03-29,74.271,74.616,73.336,74.003,2083070,0
2011-03-30,74.523,75.661,74.236,75.475,1591548,0
2011-03-31,76.873,78.217,76.112,77.683,3087082,0
2011-04-01,78.589,79.829,77.815,78.06,2611968,0
2011-04-04,78.844,80.848,78.32,80.327,2453678,0
2011-04-05,80.595,80.998,79.752,79.938,1489772,0
2011-04-06,80.428,80.551,78.052,78.481,1734624,0
2011-04-07,78.781,79.298,77.639,77.757,1719635,0
2011-04-08,78.634,78.642,76.882,77.545,1451963,0
2011-04-11,77.37,78.118,75.962,76.342,1279813,0
2011-04-12,75.509,75.854,74.178,75.036,1890769,0
2011-04-13,75.481,75.962,74.584,74.852,1706852,0
2011-04-14,74.456,75.357,73.84,74.263,1612700,0
2011-04-15,74.041,75.08,73.389,74.539,1746851,0
2011-04-18,73.731,74.726,72.747,74.263,1706398,0
2011-04-19,74.474,76.621,74.305,76.496,2189130,0
2011-04-20,77.454,77.479,75.569,76.293,1901727,0
2011-04-21,76.821,77.572,76.409,76.882,1301757,0
2011-04-25,77.2,77.579,76.268,76.67,996000,0
2011-04-26,76.982,78.044,76.587,77.741,1299458,0
2011-04-27,77.893,78.077,75.459,76.535,1629831,0
2011-04-28,76.67,77.279,75.088,75.4,1318049,0
2011-04-29,75.318,76.561,75.149,76.139,1192701,0
2011-05-02,76.469,77.1,75.4,76.065,1434593,0
2011-05-03,75.979,76.386,73.181,73.899,1857139,0
2011-05-04,73.925,74.204,69.167,70.742,4793825,0
2011-05-05,69.517,72.366,69.079,70.79,2640142,0
2011-05-06,71.568,73.043,70.011,70.887,2480630,0
2011-05-09,71.012,71.778,70.525,71.486,1454664,0
2011-05-10,71.814,71.956,70.525,70.726,1661551,0
2011-05-11,70.646,70.721,68.059,68.447,2785245,0
2011-05-12,67.973,68.082,65.659,66.7,3552996,0
2011-05-13,66.956,67.856,66.348,67.72,2513396,0
2011-05-16,67.729,69.386,67.459,67.932,1753454,0
2011-05-17,67.797,67.821,66.582,67.569,2080112,0
2011-05-18,67.771,69.329,67.739,68.984,1862217,0
2011-05-19,69.472,69.565,67.889,68.183,2063894,0
2011-05-20,67.975,68.152,66.364,67.31,2109870,0
2011-05-23,65.951,68.95,65.951,68.286,1643308,0
2011-05-24,68.251,68.805,67.653,68.461,1924235,0
2011-05-25,68.024,71.292,67.754,70.549,2218304,0
2011-05-26,70.525,71.247,70.187,71.207,1407683,0
2011-05-27,71.444,72.896,71.352,72.786,1990920,0
2011-05-31,74.808,75.103,73.258,74.142,2528939,0
2011-06-01,73.405,74.236,71.971,72.006,1795508,0
2011-06-02,71.737,73.546,71.695,73.261,2128791,0
2011-06-03,71.64,73.132,71.103,72.886,1261614,0
2011-06-06,73.032,73.669,70.688,71.085,1571183,0
2011-06-07,71.691,71.826,69.905,69.939,1847449,0
2011-06-08,69.628,69.676,68.035,69.003,1913262,0
2011-06-09,69.693,71.911,69.61,71.321,1938249,0
2011-06-10,70.798,72.339,70.655,71.901,2050701,0
2011-06-13,71.717,73.072,70.916,71.243,2010318,0
2011-06-14,71.959,73.283,71.421,72.727,1543098,0
2011-06-15,71.959,72.203,69.568,70.108,2046091,0
2011-06-16,69.568,70.957,67.435,68.768,3050778,0
2011-06-17,69.373,69.552,66.975,67.193,2811773,0
2011-06-20,69.003,70.545,68.135,69.913,3749315,0
2011-06-21,70.537,72.11,70.005,71.884,2305806,0
2011-06-22,71.775,72.266,70.428,70.529,1586434,0
2011-06-23,69.205,71.016,68.768,70.931,1904297,0
2011-06-24,71.573,71.717,70.173,70.42,1554356,0
2011-06-27,70.537,72.458,70.024,71.901,1562668,0
2011-06-28,72.507,73.883,72.281,73.528,1693351,0
2011-06-29,74.631,74.894,73.669,74.319,1955403,0
2011-06-30,72.958,74.102,72.647,73.938,2118394,0
2011-07-01,73.737,73.737,72.186,72.727,1534161,0
2011-07-05,74.218,75.608,73.948,75.16,2366762,0
2011-07-06,74.917,75.028,73.19,73.922,2067551,0
2011-07-07,74.875,75.212,74.243,74.674,1414147,0
2011-07-08,73.89,75.784,73.528,75.66,2177673,0
2011-07-11,74.664,74.884,72.835,73.367,1927775,0
2011-07-12,72.996,74.884,72.905,73.495,2086210,0
2011-07-13,73.645,75.23,73.645,74.691,1470612,0
2011-07-14,75.093,76.103,74.436,74.706,1454178,0
2011-07-15,75.296,75.828,74.925,75.304,1390155,0
2011-07-18,74.884,74.977,73.688,74.211,1001378,0
2011-07-19,75.349,76.611,75.349,76.103,2101328,0
2011-07-20,76.627,76.67,75.617,76.425,769922,0
2011-07-21,76.948,77.724,76.183,77.361,1139783,0
2011-07-22,77.462,78.279,77.411,77.985,1034753,0
2011-07-25,77.191,78.769,77.151,77.85,1176998,0
2011-07-26,77.757,77.85,76.306,76.704,1035161,0
2011-07-27,76.222,76.45,74.622,74.925,1224279,0
2011-07-28,74.993,75.828,74.488,74.639,1083949,0
2011-07-29,73.612,74.017,71.632,73.621,2194169,0
2011-08-01,75.043,75.061,73.141,74.118,1022256,0
2011-08-02,73.426,74.048,72.11,72.138,1773297,0
2011-08-03,73.938,74.529,70.108,73.34,2362064,0
2011-08-04,72.423,72.423,68.633,69.693,3249989,0
2011-08-05,70.284,71.151,65.581,68.059,3165762,0
2011-08-08,65.119,66.3,62.347,63.366,3365195,0
2011-08-09,63.828,67.991,63.301,67.866,3271278,0
2011-08-10,66.838,69.49,65.447,67.352,2668955,0
2011-08-11,68.681,70.707,68.681,69.635,2563003,0
2011-08-12,70.755,70.856,69.762,70.502,1269090,0
2011-08-15,71.523,71.607,69.905,70.83,1199216,0
2011-08-16,69.961,70.436,69.113,70.072,1639179,0
2011-08-17,69.423,71.001,69.35,69.88,1425955,0
2011-08-18,67.295,67.444,65.641,66.482,2077142,0
2011-08-19,65.247,67.368,64.511,64.571,1723995,0
2011-08-22,65.834,66.138,64.698,64.899,2483169,0
2011-08-23,65.734,68.12,64.84,67.673,3030449,0
2011-08-24,67.741,68.599,67.124,68.38,1347782,0
2011-08-25,69.249,69.552,67.468,67.925,1267735,0
2011-08-26,67.647,70.383,66.6,70.284,1539352,0
2011-08-29,71.252,72.458,71.117,72.389,1028775,0
2011-08-30,72.257,74.211,72.172,73.931,1572708,0
2011-08-31,74.717,75.047,71.591,72.427,1461077,0
2011-09-01,72.466,73.426,71.945,72.929,1426080,0
2011-09-02,71.462,73.696,71.175,73.155,1104502,0
2011-09-06,71.405,73.015,70.688,72.929,1816036,0
2011-09-07,73.52,74.598,73.063,74.418,1332676,0
2011-09-08,73.966,75.969,73.299,73.587,1723088,0
2011-09-09,72.996,73.797,71.49,72.257,1259528,0
2011-09-12,71.64,72.72,69.762,71.261,1528255,0
2011-09-13,71.362,71.959,70.746,71.673,1066344,0
2011-09-14,72.02,73.587,71.095,72.835,1271514,0
2011-09-15,73.551,73.721,72.466,73.605,1206615,0
2011-09-16,73.899,73.931,73.199,73.459,1087198,0
2011-09-19,72.158,72.601,70.637,71.336,1110713,0
2011-09-20,71.421,71.607,69.288,69.398,2107599,0
2011-09-21,69.398,70.383,66.56,66.584,1834712,0
2011-09-22,62.727,63.214,60.401,61.142,3310357,0
2011-09-23,59.667,61.394,59.44,60.526,1919592,0
2011-09-26,61.496,61.496,57.779,61.353,1956798,0
2011-09-27,64.511,65.229,62.526,62.886,1840735,0
2011-09-28,62.961,63.24,59.507,59.744,2139192,0
2011-09-29,60.872,60.872,58.471,59.23,2094438,0
2011-09-30,57.441,58.014,56.112,56.164,2818345,0
2011-10-03,55.117,56.414,53.896,53.996,2379856,0
2011-10-04,52.606,55.059,50.679,54.739,3548018,0
2011-10-05,55.1,57.713,54.681,57.444,2135688,0
2011-10-06,57.486,60.603,57.486,59.851,2306561,0
2011-10-07,60.25,60.652,57.199,57.889,2138124,0
2011-10-10,59.204,61.503,59.204,60.636,1226716,0
2011-10-11,60.333,62.433,59.424,62.043,2340733,0
2011-10-12,62.307,63.182,60.872,62.161,2042908,0
2011-10-13,61.748,62.744,60.889,62.271,1312168,0
2011-10-14,63.301,64.022,62.818,63.89,1177539,0
2011-10-17,63.502,63.502,61.521,62.052,1778404,0
2011-10-18,61.776,63.536,60.621,63.079,1620366,0
2011-10-19,63.41,63.484,61.252,61.521,1210052,0
2011-10-20,61.951,63.24,61.185,62.937,2435663,0
2011-10-21,63.61,64.461,63.274,64.41,2471761,0
2011-10-24,64.916,66.786,64.916,66.56,1891733,0
2011-10-25,66.5,67.022,65.136,65.44,1886873,0
2011-10-26,66.247,67.577,65.086,67.36,1637838,0
2011-10-27,69.769,71.826,68.455,71.016,1998209,0
2011-10-28,70.173,71.726,70.072,70.707,1339547,0
2011-10-31,69.813,70.55,69.132,69.334,1865953,0
2011-11-01,66.592,67.435,65.102,66.383,2898623,0
2011-11-02,67.562,69.249,67.386,68.589,1910577,0
2011-11-03,69.819,69.829,65.624,67.343,2319454,0
2011-11-04,66.665,66.941,65.445,66.053,1765972,0
2011-11-07,66.273,67.731,65.904,67.663,1453351,0
2011-11-08,67.749,68.321,67.131,67.799,1229231,0
2011-11-09,66.281,66.701,64.783,65.186,1923941,0
2011-11-10,65.716,65.825,63.636,65.616,1544924,0
2011-11-11,65.919,66.56,65.212,66.273,1497180,0
2011-11-14,65.598,66.29,64.875,65.44,1006948,0
2011-11-15,65.169,65.575,64.479,64.511,1288821,0
2011-11-16,63.983,65.27,63.484,63.585,1344666,0
2011-11-17,63.324,63.502,58.776,59.272,3601320,0
2011-11-18,60.097,61.084,59.288,59.464,2864478,0
2011-11-21,58.287,59.288,57.553,58.994,1872252,0
2011-11-22,59.138,59.246,58.068,58.571,972007,0
2011-11-23,57.385,57.889,56.568,56.568,1136718,0
2011-11-25,55.928,56.795,55.336,55.497,774641,0
2011-11-28,57.587,57.873,56.777,57.191,1638410,0
2011-11-29,57.503,57.797,56.593,56.795,1129561,0
2011-11-30,59.975,59.975,58.252,58.968,1681498,0
2011-12-01,58.968,60.215,58.968,59.381,1049772,0
2011-12-02,60.163,60.25,57.747,57.924,1313502,0
2011-12-05,58.81,59.525,57.536,58.649,1236136,0
2011-12-06,58.733,60.517,58.446,59.73,1350710,0
2011-12-07,59.419,60.946,58.691,60.651,1392306,0
2011-12-08,60.398,60.525,58.014,58.193,1446677,0
2011-12-09,57.996,58.176,56.9,57.895,1954906,0
2011-12-12,56.868,57.079,55.682,56.541,1149425,0
2011-12-13,56.73,57.166,54.403,54.908,1542525,0
2011-12-14,54.604,55.091,53.408,54.334,1344206,0
2011-12-15,55.117,55.186,54.317,54.587,1409054,0
2011-12-16,54.853,55.63,54.498,55.048,1066583,0
2011-12-19,55.162,55.505,54.704,55.28,1500917,0
2011-12-20,56.257,56.798,56.139,56.576,1063900,0
2011-12-21,56.88,57.33,56.467,57.194,751360,0
2011-12-22,56.847,58.105,56.779,57.923,998976,0
2011-12-23,58.269,58.716,58.051,58.326,548456,0
2011-12-27,58.295,58.352,57.194,57.348,738481,0
2011-12-28,58.051,58.168,56.223,56.476,833027,0
2011-12-29,55.961,56.817,55.564,56.526,808323,0
2011-12-30,56.572,57.234,56.519,56.736,592680,0
2012-01-03,57.854,60.449,57.845,60.12,1166079,0
2012-01-04,59.993,60.931,59.722,60.533,1571081,0
2012-01-05,60.424,61.591,60.357,60.669,1324841,0
2012-01-06,60.634,60.854,59.086,59.156,1154472,0
2012-01-09,59.466,60.161,59.039,60.139,1202523,0
2012-01-10,61.474,62.64,61.201,62.443,2475468,0
2012-01-11,62.476,62.909,61.591,62.799,1997374,0
2012-01-12,61.786,63.365,61.016,62.799,1694626,0
2012-01-13,62.156,65.43,61.988,65.352,2882811,0
2012-01-17,65.807,66.601,65.098,65.502,2119238,0
2012-01-18,65.361,66.467,65.266,66.343,1406321,0
2012-01-19,66.877,68.007,66.35,67.415,1584099,0
2012-01-20,67.178,68.335,67.071,67.636,1387421,0
2012-01-23,67.305,68.47,66.686,68.049,1423481,0
2012-01-24,67.337,67.337,66.316,66.888,1100815,0
2012-01-25,66.646,68.47,66.146,68.2,1183526,0
2012-01-26,68.074,68.97,67.508,67.752,1098412,0
2012-01-27,67.32,68.919,67.204,68.548,1088973,0
2012-01-30,67.795,67.879,66.679,67.676,1062417,0
2012-01-31,68.041,68.517,66.935,67.845,966339,0
2012-02-01,68.673,69.951,68.47,69.4,1148488,0
2012-02-02,69.857,70.129,69.012,69.484,847740,0
2012-02-03,69.823,70.686,69.722,70.399,1164847,0
2012-02-06,70.5,70.854,69.798,70.169,793747,0
2012-02-07,70.194,70.601,68.343,68.641,2270553,0
2012-02-08,70.288,71.133,68.733,70.145,2758707,0
2012-02-09,70.704,71.108,69.813,70.001,1742006,0
2012-02-10,69.307,69.41,68.588,68.817,1456892,0
2012-02-13,69.492,70.027,68.943,69.316,924237,0
2012-02-14,69.114,69.445,68.159,68.807,1616001,0
2012-02-15,69.021,69.251,67.812,68.353,1629930,0
2012-02-16,68.243,69.901,68.032,69.527,1255364,0
2012-02-17,69.857,70.466,69.537,70.129,977692,0
2012-02-21,70.457,72.361,70.457,71.913,1556363,0
2012-02-22,71.683,72.622,71.472,72.105,944515,0
2012-02-23,71.994,72.488,71.336,71.444,1074032,0
2012-02-24,71.641,71.727,70.585,70.744,891480,0
2012-02-27,70.55,71.234,70.019,70.982,2058002,0
2012-02-28,71.094,72.698,70.964,72.3,1204037,0
2012-02-29,72.852,73.218,71.399,71.983,1614906,0
2012-03-01,72.151,72.782,72.004,72.68,1222798,0
2012-03-02,72.452,72.782,71.701,72.049,653633,0
2012-03-05,71.801,71.837,69.502,69.924,1272454,0
2012-03-06,68.555,68.608,67.5,67.845,1356789,0
2012-03-07,67.863,68.733,67.541,68.445,728551,0
2012-03-08,69.325,70.644,69.181,70.508,949199,0
2012-03-09,71.102,71.243,70.324,70.365,758218,0
2012-03-12,70.406,70.872,69.299,69.476,793226,0
2012-03-13,69.813,70.38,69.105,70.372,815656,0
2012-03-14,70.348,70.508,69.062,69.445,726053,0
2012-03-15,69.79,70.753,69.687,70.288,978637,0
2012-03-16,70.838,73.527,70.457,72.757,2384645,0
2012-03-19,73.069,73.975,72.698,73.323,2195843,0
2012-03-20,74.009,75.404,73.652,74.616,2416571,0
2012-03-21,75.867,75.968,74.134,74.176,1577377,0
2012-03-22,73.348,73.948,72.841,73.365,1346334,0
2012-03-23,72.723,73.375,72.252,73.122,1069448,0
2012-03-26,74.009,74.87,73.66,74.651,993248,0
2012-03-27,74.745,75.994,74.067,74.134,1221541,0
2012-03-28,74.111,74.118,72.133,73.331,882573,0
2012-03-29,73.002,73.239,71.727,72.74,990430,0
2012-03-30,73.566,73.806,72.649,73.016,1188392,0
2012-04-02,72.951,74.996,72.74,74.616,831444,0
2012-04-03,74.684,74.946,73.678,74.262,567911,0
2012-04-04,72.875,74.262,72.875,73.873,687581,0
2012-04-05,73.821,75.073,73.476,73.728,578079,0
2012-04-09,72.875,73.129,72.418,72.688,408256,0
2012-04-10,72.393,73.038,70.508,71.151,1381768,0
2012-04-11,71.692,72.032,71.296,71.649,875709,0
2012-04-12,71.979,73.66,71.969,73.022,854208,0
2012-04-13,72.976,73.138,71.994,72.141,685394,0
2012-04-16,72.512,72.554,71.116,71.649,1344283,0
2012-04-17,72.078,72.841,72.078,72.369,615543,0
2012-04-18,72.022,72.343,71.533,71.876,926362,0
2012-04-19,71.718,73.146,71.482,72.521,771515,0
2012-04-20,73.038,73.62,72.831,73.188,1223426,0
2012-04-23,72.133,72.622,71.482,72.502,812494,0
2012-04-24,72.707,72.968,71.876,71.994,511581,0
2012-04-25,73.375,74.811,73.307,74.548,805853,0
2012-04-26,74.118,74.811,73.542,74.641,524434,0
2012-04-27,74.878,75.447,74.438,75.064,594314,0
2012-04-30,74.663,74.885,74.127,74.307,784952,0
2012-05-01,74.202,75.529,73.814,74.938,931185,0
2012-05-02,74.769,75.308,74.058,75.175,926682,0
2012-05-03,75.098,75.477,74.058,74.507,706670,0
2012-05-04,74.16,74.16,71.727,72.014,1148502,0
2012-05-07,71.633,72.242,71.311,71.734,973497,0
2012-05-08,70.788,71.506,69.476,71.49,1992229,0
2012-05-09,69.696,70.441,68.658,70.288,5405473,0
2012-05-10,70.89,71.108,69.647,69.773,1662097,0
2012-05-11,69.555,71.032,69.225,70.508,968079,0
2012-05-14,69.4,69.621,68.268,68.42,1496534,0
2012-05-15,68.47,68.869,66.721,66.813,1789851,0
2012-05-16,66.831,67.43,66.171,66.858,1836987,0
2012-05-17,67.195,67.29,65.191,65.244,1336107,0
2012-05-18,65.715,66.053,64.431,64.651,1409309,0
2012-05-21,65.133,67.87,64.981,67.408,1140777,0
2012-05-22,66.731,67.381,65.994,66.232,1302006,0
2012-05-23,65.85,67.134,65.064,66.915,877209,0
2012-05-24,66.881,68.294,66.665,68.227,1078800,0
2012-05-25,68.024,68.09,66.712,67.017,774144,0
2012-05-29,66.629,68.074,66.334,67.685,950812,0
2012-05-30,66.932,67.043,65.758,66.004,1146935,0
2012-05-31,65.9,66.529,64.714,66.051,979740,0
2012-06-01,64.895,65.141,63.594,63.856,1214543,0
2012-06-04,64.016,64.016,62.791,63.685,1343441,0
2012-06-05,63.603,65.515,63.492,65.338,942990,0
2012-06-06,66.169,66.656,65.686,66.111,848030,0
2012-06-07,67.454,67.828,66.666,66.901,2121526,0
2012-06-08,66.262,67.316,65.591,67.192,998842,0
2012-06-11,67.905,68.04,66.493,66.528,995722,0
2012-06-12,66.831,70.001,66.721,69.757,1734805,0
2012-06-13,69.757,70.222,68.362,68.65,1253107,0
2012-06-14,68.665,69.696,68.132,68.978,1123868,0
2012-06-15,69.13,70.014,68.995,69.46,1012962,0
2012-06-18,69.038,71.009,68.901,70.828,907946,0
2012-06-19,71.714,73.891,71.586,73.576,2019741,0
2012-06-20,73.43,73.796,72.571,73.007,1281230,0
2012-06-21,72.895,73.108,70.244,70.633,913297,0
2012-06-22,71.254,71.866,70.693,71.63,680215,0
2012-06-25,71.68,72.53,71.383,72.241,1175359,0
2012-06-26,73.055,74.078,72.53,73.821,1662707,0
2012-06-27,74.29,75.377,74.29,75.14,1421375,0
2012-06-28,74.323,74.469,73.065,74.205,1581168,0
2012-06-29,75.164,75.558,74.535,75.217,1171490,0
2012-07-02,75.761,75.932,74.834,75.487,556943,0
2012-07-03,76.025,78.489,75.804,77.214,1054592,0
2012-07-05,77.204,78.847,76.958,78.166,1507550,0
2012-07-06,77.195,77.418,76.304,77.377,771936,0
2012-07-09,77.461,77.615,76.626,77.386,649073,0
2012-07-10,77.688,78.217,75.089,75.66,1103296,0
2012-07-11,77.292,77.341,75.243,76.067,1956686,0
2012-07-12,74.927,76.076,74.358,75.727,1019425,0
2012-07-13,76.246,77.248,75.957,76.509,741498,0
2012-07-16,76.413,78.489,76.059,77.836,1518012,0
2012-07-17,78.525,79.068,77.656,78.702,1304937,0
2012-07-18,80.531,81.618,80.231,81.423,2575740,0
2012-07-19,82.196,82.885,80.717,80.904,1377672,0
2012-07-20,80.273,81.61,79.917,81.151,1245259,0
2012-07-23,79.577,80.376,78.83,80.156,1280673,0
2012-07-24,80.495,80.572,78.548,78.949,1240442,0
2012-07-25,79.153,79.681,78.243,79.136,1263694,0
2012-07-26,80.045,80.954,79,80.692,1256010,0
2012-07-27,81.175,83.013,80.981,82.29,1408699,0
2012-07-30,82.315,82.632,81.151,81.636,1196432,0
2012-07-31,81.601,82.036,80.642,80.735,1159904,0
2012-08-01,81.057,81.364,79.951,80.045,1150639,0
2012-08-02,79.068,80.2,78.557,80.08,1248515,0
2012-08-03,81.491,81.898,78.958,80.784,2121606,0
2012-08-06,80.981,81.551,80.854,80.972,691243,0
2012-08-07,81.065,83.174,81.065,82.698,1418586,0
2012-08-08,82.323,83.227,81.984,82.368,1190907,0
2012-08-09,82.137,83.133,82.026,82.757,826668,0
2012-08-10,82.026,83.064,81.958,82.663,1121926,0
2012-08-13,82.385,82.698,81.202,81.779,657783,0
2012-08-14,83.786,83.822,82.069,82.332,1428622,0
2012-08-15,82.349,84.186,82.296,83.983,1302624,0
2012-08-16,84.278,85.572,84.075,85.333,1538344,0
2012-08-17,85.547,85.606,84.757,84.924,1103974,0
2012-08-20,85.024,86.508,84.636,86.007,1843710,0
2012-08-21,86.191,86.626,83.836,84.075,1371816,0
2012-08-22,83.674,86.056,83.546,85.725,1743319,0
2012-08-23,85.606,85.699,83.227,83.386,1566368,0
2012-08-24,83.319,84.221,82.578,83.174,1176710,0
2012-08-27,83.235,83.403,82.23,82.894,1121242,0
2012-08-28,82.885,83.184,82.069,82.315,880493,0
2012-08-29,82.57,84.467,82.265,84.323,1308099,0
2012-08-30,83.983,83.983,81.653,81.806,1336002,0
2012-08-31,82.655,84.158,82.385,83.64,1130200,0
2012-09-04,83.786,83.87,82.8,83.489,1058316,0
2012-09-05,83.386,84.942,82.425,84.372,969746,0
2012-09-06,85.64,86.081,84.757,85.538,1527268,0
2012-09-07,85.97,86.9,85.912,86.685,859974,0
2012-09-10,86.659,87.386,85.317,85.446,1376296,0
2012-09-11,85.97,86.796,85.784,86.336,767116,0
2012-09-12,87.059,88.533,86.813,87.848,1605636,0
2012-09-13,87.505,89.92,87.277,89.013,1347076,0
2012-09-14,90.028,90.195,87.723,88.196,1431523,0
2012-09-17,87.786,87.994,86.806,87.207,861102,0
2012-09-18,87.135,87.95,86.694,87.95,1022650,0
2012-09-19,88.178,88.881,87.811,88.019,735593,0
2012-09-20,87.178,87.786,86.635,87.549,669023,0
2012-09-21,88.274,88.349,86.201,86.21,980321,0
2012-09-24,86.429,87.127,86.063,86.525,855712,0
2012-09-25,86.668,87.568,86.191,86.525,956882,0
2012-09-26,86.361,87.303,86.022,87.135,1141976,0
2012-09-27,87.505,87.896,86.923,87.559,651466,0
2012-09-28,87.568,88.145,86.396,87.959,904256,0
2012-10-01,88.178,90.974,87.69,89.722,2389044,0
2012-10-02,88.996,90.096,88.301,89.57,1219245,0
2012-10-03,89.309,89.344,87.454,87.968,1347937,0
2012-10-04,88.436,89.253,88.09,89.192,852213,0
2012-10-05,89.966,90.115,88.34,88.666,395381,0
2012-10-08,88.417,88.782,87.549,88.108,302416,0
2012-10-09,88.719,90.152,88.495,89.712,788011,0
2012-10-10,89.525,89.678,87.743,88.098,862097,0
2012-10-11,89.135,89.885,88.33,88.835,613885,0
2012-10-12,88.799,88.996,87.481,87.811,929922,0
2012-10-15,87.699,88.612,87.454,88.436,594375,0
2012-10-16,88.471,88.729,87.857,88.224,1331687,0
2012-10-17,87.497,89.336,87.392,89.253,1695110,0
2012-10-18,88.817,89.687,88.34,89.669,1537703,0
2012-10-19,89.606,89.786,88.178,88.764,1770221,0
2012-10-22,88.71,91.933,88.55,91.768,2511395,0
2012-10-23,90.552,91.474,89.462,91.247,1476207,0
2012-10-24,91.923,92.182,90.892,91.084,898586,0
2012-10-25,92.117,92.117,89.696,90.018,717728,0
2012-10-26,89.803,90.603,88.782,89.057,808272,0
2012-10-31,89.253,90.378,89.057,89.732,560821,0
2012-11-01,89.445,91.467,89.233,91.231,689617,0
2012-11-02,91.502,91.658,89.885,89.939,913511,0
2012-11-05,90.152,90.585,89.633,90.27,690842,0
2012-11-06,90.865,91.257,90.279,91.102,659210,0
2012-11-07,84.508,85.018,81.144,81.262,6844993,0
2012-11-08,81.364,81.584,78.762,81.015,2681101,0
2012-11-09,80.098,82.315,79.893,81.653,1997757,0
2012-11-12,81.754,82.094,81.167,81.661,913254,0
2012-11-13,81.228,82.927,80.972,82.306,1253424,0
2012-11-14,81.61,82.867,81.61,81.865,1322603,0
2012-11-15,81.627,83.133,81.627,82.349,1108332,0
2012-11-16,82.4,83.072,81.754,82.962,1179500,0
2012-11-19,84.314,86.1,84.268,86.063,1056559,0
2012-11-20,85.869,86.438,85.393,86.081,761677,0
2012-11-21,85.946,86.14,84.533,85.136,725334,0
2012-11-23,85.393,86.566,85.291,86.547,221199,0
2012-11-26,85.333,85.836,84.924,85.742,713307,0
2012-11-27,85.97,86.396,85.145,85.198,763968,0
2012-11-28,84.924,85.087,83.916,85.087,693142,0
2012-11-29,85.836,86.38,85.081,86.38,761174,0
2012-11-30,86.438,87.366,85.836,86.736,1133040,0
2012-12-03,87.348,87.53,84.721,84.796,805642,0
2012-12-04,84.96,86.031,84.737,85.122,482498,0
2012-12-05,85.707,86.38,85.087,85.427,724041,0
2012-12-06,85.081,85.929,84.9,85.622,458883,0
2012-12-07,85.946,86.33,84.766,84.907,431950,0
2012-12-10,84.993,85.333,84,84.569,543543,0
2012-12-11,84.747,85.92,84.569,85.343,605022,0
2012-12-12,85.274,85.572,84.186,84.721,675075,0
2012-12-13,84.952,85.053,82.707,83.106,872420,0
2012-12-14,83.03,83.744,82.751,82.962,642557,0
2012-12-17,82.953,83.795,82.561,83.498,718265,0
2012-12-18,83.72,83.72,82.91,83.648,855279,0
2012-12-19,83.555,84.822,83.546,84.594,662934,0
2012-12-20,84.516,84.796,83.736,84.526,703644,0
2012-12-21,83.923,84.075,83.235,83.532,948933,0
2012-12-24,83.582,84.167,83.251,83.701,178957,0
2012-12-26,83.564,84.094,83.155,83.379,256873,0
2012-12-27,83.618,84.239,83.093,84.106,523256,0
2012-12-28,83.564,84.144,83.181,83.737,459522,0
2012-12-31,83.488,86.059,82.906,85.352,919602,0
2013-01-02,86.694,88.082,86.564,88.056,893781,0
2013-01-03,88.029,88.746,86.872,87.366,657814,0
2013-01-04,87.311,88.95,87.311,88.773,565499,0
2013-01-07,88.436,88.446,87.27,87.803,501930,0
2013-01-08,87.871,88.178,86.648,87.358,399170,0
2013-01-09,87.489,89.12,87.399,88.897,718896,0
2013-01-10,89.145,90.028,88.453,89.956,586024,0
2013-01-11,90.009,91.52,89.309,91.285,1024540,0
2013-01-14,91.376,91.667,90.728,91.347,802671,0
2013-01-15,90.552,91.768,90.433,91.111,603932,0
2013-01-16,90.738,91.285,90.305,91.111,402603,0
2013-01-17,91.431,92.813,91.385,92.237,1041265,0
2013-01-18,92.2,92.842,91.494,92.054,663692,0
2013-01-22,92.054,94.344,91.676,94.344,891717,0
2013-01-23,94.204,95.974,93.895,94.752,1259193,0
2013-01-24,96.571,98.35,96.004,97.233,1456142,0
2013-01-25,97.495,98.036,96.725,97.958,946212,0
2013-01-28,97.938,98.547,96.686,96.951,867936,0
2013-01-29,96.445,96.97,96.068,96.676,909511,0
2013-01-30,96.6,97.631,96.28,97.194,697448,0
2013-01-31,96.58,97.761,93.868,96.989,1086453,0
2013-02-01,97.603,97.603,96.696,96.891,607243,0
2013-02-04,95.889,97.096,95.448,96.561,514489,0
2013-02-05,96.647,97.738,96.023,96.802,484331,0
2013-02-06,96.647,97.719,96.647,97.574,387421,0
2013-02-07,97.574,97.661,96.763,97.495,622703,0
2013-02-08,97.35,98.134,97.018,97.748,393853,0
2013-02-11,97.437,98.214,97.223,97.928,585246,0
2013-02-12,97.603,97.603,95.859,96.031,1138774,0
2013-02-13,96.31,96.773,95.2,95.84,925583,0
2013-02-14,95.486,95.486,94.29,94.97,833883,0
2013-02-15,94.055,94.204,91.065,91.367,1576280,0
2013-02-19,91.074,93.11,90.261,93.09,1836823,0
2013-02-20,92.756,93.399,91.357,93.037,2397559,0
2013-02-21,92.581,92.851,89.929,91.302,1130789,0
2013-02-22,90.928,91.021,84.838,86.428,3527708,0
2013-02-25,86.47,88.252,85.974,86.085,1722556,0
2013-02-26,86.301,86.702,84.598,85.369,1406533,0
2013-02-27,85.334,88.915,84.897,88.487,1604525,0
2013-02-28,88.656,88.808,87.207,88.407,796434,0
2013-03-01,89.021,89.48,87.415,89.212,1174497,0
2013-03-04,89.067,89.067,86.761,87.751,1305219,0
2013-03-05,88.541,88.95,88.196,88.471,555794,0
2013-03-06,89.067,89.326,88.196,88.932,439078,0
2013-03-07,89.135,89.253,87.707,88.693,533487,0
2013-03-08,89.326,90.503,88.746,90.485,757045,0
2013-03-11,90.404,91.76,89.848,91.629,731276,0
2013-03-12,90.955,91.156,88.389,89.552,1156363,0
2013-03-13,89.642,90.224,88.33,88.675,841307,0
2013-03-14,88.988,88.988,87.243,88.056,917222,0
2013-03-15,88.135,88.274,87.319,87.811,2304556,0
2013-03-18,87.02,87.199,85.775,86.186,877826,0
2013-03-19,86.085,86.461,85.291,86.233,950911,0
2013-03-20,86.984,87.171,85.464,85.735,1023206,0
2013-03-21,85.889,86.47,85.41,85.829,854719,0
2013-03-22,85.948,86.139,85.454,85.948,984749,0
2013-03-25,86.367,86.403,84.256,84.847,1790372,0
2013-03-26,85.206,85.602,83.413,84.89,1326140,0
2013-03-27,83.781,85.37,81.49,84.252,3662073,0
2013-03-28,84.073,84.906,83.48,83.746,2320693,0
2013-04-01,83.48,83.746,82.613,82.709,1114567,0
2013-04-02,82.68,83,81.429,81.711,1835607,0
2013-04-03,81.986,82.494,80.131,81.573,1163923,0
2013-04-04,81.497,83.49,81.351,83.161,1066871,0
2013-04-05,82.105,82.991,81.798,82.544,792803,0
2013-04-08,82.544,84.604,82.544,83.876,1328606,0
2013-04-09,83.858,84.64,79.96,81.635,4498622,0
2013-04-10,81.402,81.876,80.568,80.827,3563040,0
2013-04-11,80.913,82.2,80.715,81.497,1547715,0
2013-04-12,81.17,81.248,79.204,80.106,1866782,0
2013-04-15,79.479,79.684,78.224,78.395,2054408,0
2013-04-16,78.714,80.054,78.447,79.615,1223470,0
2013-04-17,79.005,79.279,77.657,78.13,1452436,0
2013-04-18,78.911,79.659,78.284,79.083,1131142,0
2013-04-19,79.031,79.393,78.362,79.031,648813,0
2013-04-22,79.005,79.177,77.615,78.395,914080,0
2013-04-23,78.593,78.947,77.393,77.898,1243217,0
2013-04-24,78.053,79.788,77.744,79.341,827661,0
2013-04-25,79.95,80.02,79.05,79.315,1325276,0
2013-04-26,79.453,79.667,78.069,78.276,586643,0
2013-04-29,78.612,79.925,77.898,79.803,1812141,0
2013-04-30,79.623,79.788,77.486,78.741,1560941,0
2013-05-01,78.937,78.947,77.047,77.384,1776664,0
2013-05-02,77.528,77.735,75.519,76.918,1575266,0
2013-05-03,77.21,78.045,76.763,77.312,1178882,0
2013-05-06,77.564,77.78,76.875,77.632,1085428,0
2013-05-07,77.69,78.714,76.618,78.206,1766811,0
2013-05-08,78.438,81.272,78.224,80.948,2118477,0
2013-05-09,80.519,81.841,79.615,81.48,2518232,0
2013-05-10,81.462,81.669,78.508,79.427,1629628,0
2013-05-13,79.623,79.623,78.148,78.336,1307644,0
2013-05-14,78.121,79.279,77.802,79.013,1355421,0
2013-05-15,78.852,78.955,77.735,78.045,1215492,0
2013-05-16,77.984,78.705,77.227,77.339,1243270,0
2013-05-17,77.281,78.593,76.53,78.455,1310762,0
2013-05-20,78.318,78.724,77.967,78.344,670902,0
2013-05-21,78.499,78.576,77.393,77.89,844187,0
2013-05-22,77.898,78.447,77.073,77.339,851045,0
2013-05-23,76.866,77.178,76.38,77.081,776997,0
2013-05-24,76.575,76.679,75.964,76.284,663782,0
2013-05-28,77.178,77.951,76.454,77.665,822699,0
2013-05-29,77.184,78.808,76.996,78.629,1230970,0
2013-05-30,78.852,81.788,78.389,81.402,1940918,0
2013-05-31,81.038,81.038,79.273,79.353,1368121,0
2013-06-03,79.607,79.875,78.045,78.714,745408,0
2013-06-04,78.732,79.445,78.269,79.083,719849,0
2013-06-05,78.852,78.852,77.786,77.958,772555,0
2013-06-06,77.761,78.027,77.169,77.78,605365,0
2013-06-07,78.362,78.998,77.682,78.389,484987,0
2013-06-10,78.371,78.508,77.142,77.665,743514,0
2013-06-11,77.039,77.615,76.66,76.799,582617,0
2013-06-12,77.254,77.408,76.293,76.548,712992,0
2013-06-13,76.464,77.281,75.983,77.21,619975,0
2013-06-14,76.858,77.29,75.913,76.276,621927,0
2013-06-17,76.704,77.089,76.507,76.729,551948,0
2013-06-18,76.53,77.494,76.138,76.903,547094,0
2013-06-19,76.841,77.607,76.205,76.652,618724,0
2013-06-20,75.34,76.171,73.671,74.178,852037,0
2013-06-21,74.214,74.472,72.462,73.879,863643,0
2013-06-24,72.984,73.044,71.577,72.512,916847,0
2013-06-25,72.855,73.92,72.702,73.456,1042989,0
2013-06-26,74.052,75.462,73.407,75.193,864664,0
2013-06-27,75.85,75.955,74.304,74.752,1893785,0
2013-06-28,74.253,75.929,74.253,75.134,1114856,0
2013-07-01,75.539,75.627,75.036,75.255,662634,0
2013-07-02,74.873,75.988,74.788,75.947,956593,0
2013-07-03,75.426,75.955,75.177,75.955,379319,0
2013-07-05,75.765,76.23,75.21,75.842,385599,0
2013-07-08,76.482,77.994,76.464,77.726,1015546,0
2013-07-09,78.15,79.436,77.605,79.211,1168291,0
2013-07-10,79.436,79.566,77.951,78.398,735974,0
2013-07-11,79.556,80.86,79.436,80.647,876486,0
2013-07-12,80.61,80.61,78.65,79.211,572001,0
2013-07-15,79.333,79.825,79.142,79.306,494137,0
2013-07-16,79.315,79.4,77.345,77.577,708232,0
2013-07-17,77.63,77.905,76.922,77.336,828311,0
2013-07-18,77.147,78.398,77.129,77.182,1157001,0
2013-07-19,77.414,77.779,76.342,77.405,1074919,0
2013-07-22,77.147,77.431,76.62,76.964,997829,0
2013-07-23,77.205,77.527,76.275,76.723,801047,0
2013-07-24,76.879,76.914,75.436,76.005,1270856,0
2013-07-25,76.005,76.62,75.246,76.257,921432,0
2013-07-26,75.877,76.549,75.383,76.36,813347,0
2013-07-29,76.17,79.67,75.98,78.996,1858651,0
2013-07-30,73.43,76.437,72.386,74.736,6005203,0
2013-07-31,73.447,73.648,72.394,73.438,3854801,0
2013-08-01,73.751,74.097,70.951,72.127,3376774,0
2013-08-02,72.146,72.333,66.69,71.892,854508,0
2013-08-05,71.523,72.034,71.115,71.532,852555,0
2013-08-06,70.978,71.281,69.421,70.546,1999629,0
2013-08-07,70.502,72.17,69.768,71.754,1757545,0
2013-08-08,72.361,75.486,72.081,75.393,2103529,0
2013-08-09,75.393,75.746,73.438,73.803,1491786,0
2013-08-12,73.621,75.305,73.613,75.089,1808355,0
2013-08-13,75.046,75.402,74.65,75.116,663792,0
2013-08-14,75.055,75.877,74.684,75.004,790329,0
2013-08-15,73.931,75.477,73.527,75.15,846094,0
2013-08-16,74.666,74.978,73.43,74.346,1050383,0
2013-08-19,74.391,75.064,74.003,74.21,1027010,0
2013-08-20,74.519,74.943,73.742,74.657,1300912,0
2013-08-21,73.844,74.451,73.605,73.682,1616322,0
2013-08-22,73.984,75.521,73.484,75.089,930353,0
2013-08-23,74.987,75.116,74.65,74.916,622598,0
2013-08-26,77.224,77.751,76.662,77.3,1646277,0
2013-08-27,76.757,77.414,75.746,76.067,718794,0
2013-08-28,75.955,76.032,74.831,75.046,616084,0
2013-08-29,75.134,75.167,74.338,74.382,678947,0
2013-08-30,74.771,74.804,73.948,74.116,562968,0
2013-09-03,74.302,74.963,73.424,73.477,420757,0
2013-09-04,73.44,73.552,72.921,73.337,471340,0
2013-09-05,73.6,73.6,72.563,73.19,717202,0
2013-09-06,73.44,74.18,73.44,73.6,735993,0
2013-09-09,74.572,75.558,73.864,75.462,1173998,0
2013-09-10,75.787,77.727,75.309,77.491,1255276,0
2013-09-11,77.093,77.25,75.661,76.266,689190,0
2013-09-12,76.36,76.671,75.566,76.38,762203,0
2013-09-13,76.294,78.153,76.076,77.284,1097427,0
2013-09-16,78.097,79.815,78.055,79.393,1295284,0
2013-09-17,79.058,79.507,78.065,78.352,637039,0
2013-09-18,78.266,79.915,77.781,79.465,701497,0
2013-09-19,79.429,80.037,78.291,78.614,600827,0
2013-09-20,78.995,79.143,77.518,77.752,741480,0
2013-09-23,77.639,77.762,74.813,75.188,2101391,0
2013-09-24,74.806,75.049,74.39,74.598,1274571,0
2013-09-25,74.842,75.422,74.486,74.582,892587,0
2013-09-26,74.806,74.875,73.44,73.832,1041261,0
2013-09-27,73.536,74.049,73.468,73.798,929844,0
2013-09-30,73.4,73.529,72.651,73.026,1062359,0
2013-10-01,72.894,73.424,72.72,73.234,1124844,0
2013-10-02,72.914,75.058,72.685,74.276,1444481,0
2013-10-03,74.503,75.442,74.503,74.918,977125,0
2013-10-04,74.842,76.196,74.641,75.883,665399,0
2013-10-07,75.058,77.04,75.058,76.241,760036,0
2013-10-08,76.076,76.076,73.345,73.449,2700960,0
2013-10-09,73.496,73.65,71.819,72.522,3175000,0
2013-10-10,73.312,73.572,71.609,71.609,3445563,0
2013-10-11,71.723,72.608,70.914,72.285,3080201,0
2013-10-14,72.215,72.989,71.885,72.808,430387,0
2013-10-15,72.512,73.328,72.408,72.563,1110613,0
2013-10-16,72.921,73.536,72.738,73.225,826525,0
2013-10-17,73.312,74.718,73.086,74.527,844152,0
2013-10-18,74.607,75.833,74.59,75.482,940008,0
2013-10-21,75.459,75.909,75.188,75.728,573523,0
2013-10-22,76.004,76.43,75.206,75.511,612546,0
2013-10-23,75.432,75.962,74.989,75.737,753852,0
2013-10-24,75.451,75.536,74.216,74.894,1108762,0
2013-10-25,74.763,75.007,74.477,74.746,622641,0
2013-10-28,74.737,75.502,73.824,75.137,1163285,0
2013-10-29,75.519,76.041,74.259,74.65,1282593,0
2013-10-30,74.867,75.206,74.302,74.632,964454,0
2013-10-31,74.572,75.128,73.832,74.146,2202797,0
2013-11-01,74.293,74.702,73.658,74.345,3293970,0
2013-11-04,75.128,77.397,74.989,77.006,2189631,0
2013-11-05,76.839,76.839,75.12,75.841,1203380,0
2013-11-06,73.728,76.571,73.65,75.805,1290988,0
2013-11-07,76.1,77.605,75.432,76.534,1250957,0
2013-11-08,76.353,78.422,75.875,78.274,1472351,0
2013-11-11,78.22,79.29,78.049,79.048,1122251,0
2013-11-12,78.961,79.316,78.474,78.857,1206787,0
2013-11-13,78.204,78.986,77.793,78.867,957613,0
2013-11-14,78.753,79.012,78.266,78.708,794679,0
2013-11-15,78.867,79.124,78.1,78.204,996871,0
2013-11-18,78.944,79.029,78.153,78.291,823332,0
2013-11-19,78.135,78.447,77.18,77.438,717236,0
2013-11-20,77.577,78.282,77.203,77.978,816649,0
2013-11-21,78.578,78.578,77.231,77.266,504988,0
2013-11-22,77.171,77.501,76.894,77.213,1273927,0
2013-11-25,77.37,77.745,76.935,77.448,544564,0
2013-11-26,77.571,77.727,77.066,77.284,676863,0
2013-11-27,77.307,78.196,77.1,77.875,706559,0
2013-11-29,78.274,79.168,77.865,78.274,575505,0
2013-12-02,78.447,79.62,78.342,78.944,799944,0
2013-12-03,78.647,78.881,78.22,78.639,1020311,0
2013-12-04,79.299,80.662,78.43,80.455,2222334,0
2013-12-05,80.318,80.752,79.038,79.153,1158589,0
2013-12-06,79.42,79.673,78.455,78.585,956056,0
2013-12-09,78.821,79.186,78.403,78.614,740873,0
2013-12-10,78.518,78.679,78.211,78.543,774843,0
2013-12-11,78.647,78.647,77.689,77.718,733606,0
2013-12-12,77.689,77.689,76.344,76.935,983313,0
2013-12-13,77.023,77.953,76.884,77.689,650420,0
2013-12-16,77.987,78.604,77.622,77.997,572709,0
2013-12-17,78.091,78.874,78.039,78.437,587029,0
2013-12-18,78.474,78.736,77.875,78.291,684949,0
2013-12-19,78.211,78.743,78.065,78.736,920867,0
2013-12-20,78.647,79.29,78.569,78.77,1203762,0
2013-12-23,79.134,79.256,78.509,79.194,1311648,0
2013-12-24,79.099,79.802,78.803,79.604,732810,0
2013-12-26,79.429,80.064,79.307,79.751,492287,0
2013-12-27,80.014,80.268,79.321,79.892,626388,0
2013-12-30,79.812,80.127,79.672,80.119,349944,0
2013-12-31,80.102,80.26,79.742,80.154,376930,0
2014-01-02,79.962,80.706,79.716,80.075,496955,0
2014-01-03,80.461,80.461,79.383,79.489,479337,0
2014-01-06,79.777,79.777,79.041,79.277,632391,0
2014-01-07,79.172,79.172,77.842,77.842,1105838,0
2014-01-08,77.928,79.408,77.587,79.358,817616,0
2014-01-09,79.489,79.672,78.679,79.286,779912,0
2014-01-10,79.286,80.495,78.708,80.224,875976,0
2014-01-13,80.26,80.743,79.786,80.119,930873,0
2014-01-14,80.373,82.52,79.979,82.065,1242921,0
2014-01-15,82.668,83.387,82.187,82.975,1056018,0
2014-01-16,83.291,83.93,82.941,83.519,718737,0
2014-01-17,83.414,83.414,81.923,82.258,976592,0
2014-01-21,82.275,83.317,81.232,82.258,1111019,0
2014-01-22,82.363,82.546,80.828,81.136,1036171,0
2014-01-23,80.698,81.389,79.48,79.875,854766,0
2014-01-24,79.682,79.77,77.762,78.149,1041938,0
2014-01-27,78.052,78.489,76.992,77.297,626041,0
2014-01-28,77.297,78.086,77.069,77.323,813731,0
2014-01-29,77.027,77.341,76.306,76.509,679274,0
2014-01-30,76.562,76.982,75.282,76.728,883884,0
2014-01-31,75.73,76.606,75.633,76.316,1026028,0
2014-02-03,76.905,77.027,75.625,75.685,994252,0
2014-02-04,75.756,76.009,75.239,75.58,847881,0
2014-02-05,75.185,75.308,73.864,75.081,1077136,0
2014-02-06,75.178,76.177,74.696,75.695,899954,0
2014-02-07,76.265,76.992,76.187,76.36,983945,0
2014-02-10,76.228,77.149,76.228,76.42,950012,0
2014-02-11,76.667,77.368,76.133,77.245,1213065,0
2014-02-12,77.141,78.235,76.808,77.387,766754,0
2014-02-13,77.114,77.491,76.648,77.297,601234,0
2014-02-14,77.227,77.859,77.034,77.332,574144,0
2014-02-18,77.719,77.973,76.834,76.947,633989,0
2014-02-19,76.858,78.111,76.631,77.177,1150714,0
2014-02-20,77.069,77.954,77.061,77.787,774055,0
2014-02-21,77.886,80.18,77.595,79.321,1221150,0
2014-02-24,79.647,80.774,79.383,79.733,906604,0
2014-02-25,79.952,80.399,79.664,80.049,897654,0
2014-02-26,80.18,80.39,79.698,80.224,701625,0
2014-02-27,80.26,80.647,79.751,80.418,914491,0
2014-02-28,80.689,81.417,80.469,80.855,684693,0
2014-03-03,80.085,82.073,80.085,81.853,1002431,0
2014-03-04,82.203,82.477,81.572,82.213,955943,0
2014-03-05,82.353,83.456,82.116,83.423,674514,0
2014-03-06,83.915,84.957,83.781,84.727,692656,0
2014-03-07,84.694,84.832,83.974,84.147,571812,0
2014-03-10,84.117,84.544,83.657,84.439,487004,0
2014-03-11,84.431,84.597,82.888,82.975,771633,0
2014-03-12,82.299,82.993,81.731,82.888,586008,0
2014-03-13,83.028,83.336,81.529,81.863,654510,0
2014-03-14,81.389,82.512,81.268,81.978,561903,0
2014-03-17,83.089,83.097,82.248,82.318,806025,0
2014-03-18,82.299,82.494,81.863,82.397,917261,0
2014-03-19,82.397,83.089,81.722,82.258,710738,0
2014-03-20,82.082,82.749,81.592,82.17,596563,0
2014-03-21,82.414,83.011,82.144,82.23,1001330,0
2014-03-24,82.504,83.028,81.346,82.002,654592,0
2014-03-25,82.363,83.984,82.363,83.737,974792,0
2014-03-26,84.117,84.554,83.598,83.842,938721,0
2014-03-27,83.721,85.274,83.526,85.063,830987,0
2014-03-28,85.308,85.777,84.682,85.139,729394,0
2014-03-31,85.662,86.474,84.957,86.123,1048055,0
2014-04-01,86.085,86.519,85.124,86.123,743543,0
2014-04-02,83.896,85.335,82.571,84.911,1828923,0
2014-04-03,84.567,84.675,83.12,83.444,955321,0
2014-04-04,84.142,84.187,82.925,83.206,584585,0
2014-04-07,82.889,83.091,81.697,81.918,550043,0
2014-04-08,81.988,83.161,81.538,82.773,1078083,0
2014-04-09,82.721,83.559,82.484,83.181,512567,0
2014-04-10,83.11,83.181,81.353,81.785,504919,0
2014-04-11,81.486,81.6,80.796,80.893,696181,0
2014-04-14,81.193,82.059,80.716,81.512,570480,0
2014-04-15,81.494,82.217,81.317,82.191,467935,0
2014-04-16,82.571,83.161,82.544,82.897,453637,0
2014-04-17,82.837,83.057,81.723,82.217,531448,0
2014-04-21,82.369,82.705,82.033,82.659,383610,0
2014-04-22,83.004,83.833,82.571,83.674,519786,0
2014-04-23,83.436,83.639,83.083,83.252,524802,0
2014-04-24,83.624,83.721,82.607,82.906,470981,0
2014-04-25,82.731,83.295,82.272,83.197,505275,0
2014-04-28,83.393,83.906,82.676,83.737,612013,0
2014-04-29,84.274,85.072,84.134,84.522,695595,0
2014-04-30,84.257,85.291,84.248,84.841,457050,0
2014-05-01,84.831,85.124,84.207,84.372,578126,0
2014-05-02,84.478,85.178,84.134,85.063,509560,0
2014-05-05,84.813,84.849,84.257,84.682,396492,0
2014-05-06,84.55,85.063,84.311,84.62,652350,0
2014-05-07,83.541,84.284,81.645,83.569,1609118,0
2014-05-08,82.492,83.578,81.582,81.944,1119218,0
2014-05-09,81.592,81.706,80.216,80.477,919456,0
2014-05-12,80.716,81.697,80.584,81.564,655362,0
2014-05-13,81.688,82.589,81.661,82.571,564573,0
2014-05-14,83.41,84.126,82.741,83.145,675875,0
2014-05-15,82.969,83.26,81.018,81.159,615690,0
2014-05-16,80.876,81.3,80.639,81.087,943120,0
2014-05-19,81.018,81.75,80.884,81.572,311327,0
2014-05-20,81.142,81.44,80.655,81.22,741874,0
2014-05-21,81.027,81.036,80.108,80.427,741099,0
2014-05-22,80.216,80.504,79.79,79.984,566863,0
2014-05-23,80.168,80.216,79.427,80.216,440606,0
2014-05-27,80.363,80.647,79.675,79.764,624300,0
2014-05-28,79.851,79.869,79.233,79.243,537044,0
2014-05-29,79.374,79.595,78.634,79.058,554835,0
2014-05-30,78.977,79.506,78.818,79.383,744921,0
2014-06-02,79.383,79.701,79.233,79.543,600519,0
2014-06-03,79.312,79.887,78.969,79.437,639113,0
2014-06-04,79.383,80.435,79.136,79.764,625418,0
2014-06-05,79.912,80.681,79.417,80.336,696660,0
2014-06-06,80.504,80.647,79.947,80.186,468896,0
2014-06-09,80.417,81.124,80.09,80.266,753843,0
2014-06-10,80.026,80.716,80.026,80.532,613094,0
2014-06-11,80.524,80.532,79.833,80.427,633214,0
2014-06-12,80.62,80.647,79.896,80.124,402141,0
2014-06-13,79.921,80.134,79.869,80.054,368191,0
2014-06-16,79.976,81.239,79.976,81.22,713782,0
2014-06-17,81.124,81.812,80.469,81.723,434939,0
2014-06-18,81.706,82.757,81.37,82.635,694540,0
2014-06-19,82.571,82.766,82.199,82.456,483127,0
2014-06-20,82.889,83.075,82.411,82.535,624322,0
2014-06-23,82.65,82.659,81.935,82.314,559862,0
2014-06-24,82.527,82.527,81.794,81.812,689428,0
2014-06-25,82.024,82.13,80.849,80.972,514657,0
2014-06-26,81.222,82.2,81.222,82.042,512171,0
2014-06-27,81.801,81.952,81.337,81.818,755282,0
2014-06-30,81.917,82.149,81.542,81.588,928578,0
2014-07-01,81.81,81.872,80.055,80.199,1400618,0
2014-07-02,81.195,81.65,80.554,81.274,538299,0
2014-07-03,81.409,81.542,81.097,81.383,148277,0
2014-07-07,81.399,81.435,79.896,80.225,634096,0
2014-07-08,80.153,80.242,79.655,80.065,620860,0
2014-07-09,80.037,80.438,79.468,79.708,745751,0
2014-07-10,79.237,79.433,78.426,78.987,648926,0
2014-07-11,79.013,79.443,78.542,78.64,899624,0
2014-07-14,78.874,79.879,78.874,79.832,682725,0
2014-07-15,79.976,80.546,79.842,80.135,567439,0
2014-07-16,80.251,80.688,80.101,80.617,587762,0
2014-07-17,80.501,81.748,79.994,81.24,993644,0
2014-07-18,81.177,81.748,81.177,81.471,468867,0
2014-07-21,81.462,81.462,80.92,81.268,641893,0
2014-07-22,81.268,81.774,81.268,81.498,406812,0
2014-07-23,81.552,81.845,80.865,81.81,618690,0
2014-07-24,82.094,82.718,81.908,81.952,628143,0
2014-07-25,81.882,82.307,81.657,82.042,414889,0
2014-07-28,82.042,82.265,81.533,82.149,384219,0
2014-07-29,82.335,82.681,81.961,82.316,351543,0
2014-07-30,82.29,82.344,81.507,81.827,539374,0
2014-07-31,81.72,81.961,81.097,81.097,668237,0
2014-08-01,80.883,81.274,80.17,80.617,591965,0
2014-08-04,80.617,81.667,80.384,81.542,291802,0
2014-08-05,81.203,82.307,80.963,82.006,930456,0
2014-08-06,81.685,82.237,81.337,82.015,726240,0
2014-08-07,82.754,83.064,79.797,80.52,2008835,0
2014-08-08,80.286,80.528,79.04,80.528,1373121,0
2014-08-11,80.51,80.93,80.447,80.668,543976,0
2014-08-12,80.554,80.938,80.003,80.17,688812,0
2014-08-13,80.118,80.422,79.763,80.384,767890,0
2014-08-14,80.464,81.053,80.34,80.989,431481,0
2014-08-15,81.231,82.086,81.061,81.97,554230,0
2014-08-18,82.325,82.923,82.112,82.798,461303,0
2014-08-19,82.853,83.413,82.63,82.825,640796,0
2014-08-20,82.778,83.064,82.372,82.994,352040,0
2014-08-21,82.984,83.61,82.646,83.438,689855,0
2014-08-22,83.341,83.59,82.63,82.807,450801,0
2014-08-25,82.887,83.074,82.594,82.788,441596,0
2014-08-26,83.12,84.295,83.056,84.02,764879,0
2014-08-27,84.197,84.48,83.12,83.866,764678,0
2014-08-28,83.543,84.5,83.403,84.463,408787,0
2014-08-29,84.533,84.543,83.628,84.257,777917,0
2014-09-02,84.215,84.525,83.903,84.011,326576,0
2014-09-03,84.133,84.364,83.66,83.726,314347,0
2014-09-04,83.929,83.983,83.278,83.572,466911,0
2014-09-05,83.61,83.922,83.056,83.59,336098,0
2014-09-08,83.217,83.875,83.039,83.12,442363,0
2014-09-09,82.718,82.727,81.357,81.729,879720,0
2014-09-10,81.507,81.818,80.447,81.268,800628,0
2014-09-11,80.84,81.507,80.785,81.018,667968,0
2014-09-12,80.963,81.81,80.501,81.748,542326,0
2014-09-15,81.552,82.487,81.311,82.209,487586,0
2014-09-16,82.059,83.03,82.059,82.691,447382,0
2014-09-17,82.834,83.236,82.442,82.941,530527,0
2014-09-18,82.984,83.268,82.718,83.244,380233,0
2014-09-19,83.511,83.511,82.63,82.923,693518,0
2014-09-22,82.557,82.895,82.094,82.175,638298,0
2014-09-23,82.566,84.677,82.406,84.133,1861353,0
2014-09-24,83.866,83.992,82.603,83.359,790110,0
2014-09-25,83.287,83.287,81.027,81.365,1154238,0
2014-09-26,81.059,81.544,80.672,81.455,807667,0
2014-09-29,81.085,81.085,80.331,80.367,869894,0
2014-09-30,80.035,80.385,79.389,79.901,838322,0
2014-10-01,79.435,79.543,78.679,78.977,1181677,0
2014-10-02,76.886,77.9,75.816,77.029,2763485,0
2014-10-03,76.491,76.606,74.982,75.43,2584592,0
2014-10-06,75.861,77.173,75.736,76.866,1007793,0
2014-10-07,76.445,76.491,75.87,75.978,1216615,0
2014-10-08,75.987,77.765,75.656,77.657,1361925,0
2014-10-09,77.523,77.523,76.102,76.337,1280719,0
2014-10-10,76.22,76.562,75.566,75.583,1182719,0
2014-10-13,75.707,76.525,74.883,74.911,909129,0
2014-10-14,75.135,76.895,74.54,75.304,1058265,0
2014-10-15,74.55,75.618,73.635,75.384,914876,0
2014-10-16,74.272,76.309,74.029,74.954,1023719,0
2014-10-17,75.332,75.332,74.299,74.325,1438812,0
2014-10-20,74.235,75.404,74.164,75.268,686102,0
2014-10-21,75.825,77.02,75.43,76.768,767159,0
2014-10-22,76.491,77.037,76.318,76.426,1244614,0
2014-10-23,76.895,77.72,76.749,77.548,997617,0
2014-10-24,80.62,84.155,80.325,83.331,3805201,0
2014-10-27,83.924,85.126,83.62,85.055,1885746,0
2014-10-28,85.153,86.348,85.153,86.133,906369,0
2014-10-29,85.96,86.391,85.107,85.763,953575,0
2014-10-30,84.947,87.461,84.947,86.724,849929,0
2014-10-31,86.68,87.982,86.61,87.819,796618,0
2014-11-03,87.489,87.639,86.133,86.58,936766,0
2014-11-04,85.602,88.43,85.288,87.255,1148158,0
2014-11-05,87.372,88.539,86.59,88.106,1115370,0
2014-11-06,87.74,88.871,87.173,88.35,1181406,0
2014-11-07,88.871,90.056,88.054,88.359,843730,0
2014-11-10,88.753,89.418,87.48,87.874,887485,0
2014-11-11,88.054,88.744,87.622,88.43,692369,0
2014-11-12,88.421,90.523,88.421,90.414,932903,0
2014-11-13,90.503,90.883,89.471,89.561,394957,0
2014-11-14,89.058,90.195,88.672,90.028,298238,0
2014-11-17,89.777,90.324,89.58,89.642,398073,0
2014-11-18,90,93.306,89.65,91.832,1450510,0
2014-11-19,92.403,92.997,91.193,91.556,954929,0
2014-11-20,91.612,91.786,90.865,91.084,677435,0
2014-11-21,92.208,92.636,91.302,91.814,612190,0
2014-11-24,91.102,91.102,89.194,89.381,1005121,0
2014-11-25,89.336,89.588,88.672,88.735,956196,0
2014-11-26,87.73,87.857,86.133,87.298,1186604,0
2014-11-28,86.858,88.276,86.411,87.461,388687,0
2014-12-01,86.661,87.632,85.602,86.312,778652,0
2014-12-02,86.312,87.146,85.909,86.552,632541,0
2014-12-03,86.59,88.368,85.781,87.783,633261,0
2014-12-04,87.505,87.711,86.651,86.813,413988,0
2014-12-05,87.173,88.025,86.482,87.047,476397,0
2014-12-08,86.741,86.741,85.089,85.62,432801,0
2014-12-09,85.485,86.355,84.848,86.331,370776,0
2014-12-10,86.51,86.887,84.631,84.99,589391,0
2014-12-11,85.126,85.638,84.272,84.391,434307,0
2014-12-12,83.833,83.833,82.109,82.173,702867,0
2014-12-15,82.021,82.963,81.732,81.948,644911,0
2014-12-16,81.903,84.604,81.624,82.972,680406,0
2014-12-17,83.348,85.018,82.487,84.811,595120,0
2014-12-18,86.058,86.562,84.713,86.043,861790,0
2014-12-19,86.61,86.796,85.46,86.14,745683,0
2014-12-22,86.14,86.428,85.431,85.701,431502,0
2014-12-23,85.899,86.58,85.305,85.926,518325,0
2014-12-24,86.024,86.642,85.746,86.106,256072,0
2014-12-26,86.331,86.436,85.441,86.008,226958,0
2014-12-29,85.942,86.83,85.942,86.276,443460,0
2014-12-30,86.35,86.738,85.635,86.097,418716,0
2014-12-31,86.087,86.395,85.517,85.734,453067,0
2015-01-02,85.96,86.486,85.48,86.324,360931,0
2015-01-05,85.662,86.116,84.376,85.119,590621,0
2015-01-06,85.779,85.815,84.258,85.091,628561,0
2015-01-07,85.734,88.577,85.607,88.395,1219024,0
2015-01-08,89.085,90.947,88.712,90.315,1266180,0
2015-01-09,90.641,90.92,89.872,90.106,1261699,0
2015-01-12,89.806,91.04,89.12,91.002,972331,0
2015-01-13,91.33,92.319,90.324,90.532,1086827,0
2015-01-14,89.69,90.125,87.074,87.797,1226751,0
2015-01-15,88.722,89.798,87.673,88.577,648120,0
2015-01-16,88.722,90.748,88.243,90.622,734473,0
2015-01-20,91.03,92.842,90.912,92.783,1062987,0
2015-01-21,92.155,92.663,91.193,92.329,762899,0
2015-01-22,93.129,97.477,93.129,97.028,1660885,0
2015-01-23,96.706,96.706,94.516,94.601,746608,0
2015-01-26,94.158,95.343,94.158,94.592,597189,0
2015-01-27,94.335,96.989,94.008,96.174,554844,0
2015-01-28,96.754,96.773,94.384,94.488,445319,0
2015-01-29,94.695,95.591,93.456,95.591,531989,0
2015-01-30,94.431,98.017,94.139,96.551,683526,0
2015-02-02,97.174,99.075,96.541,97.82,844357,0
2015-02-03,98.214,98.547,97.038,97.918,749799,0
2015-02-04,96.745,97.33,95.438,95.611,742113,0
2015-02-05,96.561,97.584,96.013,96.32,689551,0
2015-02-06,96.127,96.127,94.412,95.064,582651,0
2015-02-09,95.305,96.263,94.895,95.611,400491,0
2015-02-10,94.904,96.359,94.828,95.935,432504,0
2015-02-11,96.068,97.495,95.64,96.426,565908,0
2015-02-12,97.987,97.987,96.184,96.812,490741,0
2015-02-13,96.999,98.675,96.989,98.282,459844,0
2015-02-17,98.768,98.778,97.437,97.879,389217,0
2015-02-18,97.281,97.771,96.28,96.802,560530,0
2015-02-19,96.023,98.947,95.869,98.332,486523,0
2015-02-20,98.017,98.4,96.676,98.174,563497,0
2015-02-23,97.194,99.462,97.194,99.462,838302,0
2015-02-24,101.16,103.81,98.847,102.97,1453922,0
2015-02-25,103.28,105.57,102.85,104.89,1036481,0
2015-02-26,104.41,104.97,103.32,103.53,853294,0
2015-02-27,103.63,104.86,103.63,104.56,943615,0
2015-03-02,104.35,105.72,103.84,105.35,852469,0
2015-03-03,105.32,105.61,103.64,103.97,700669,0
2015-03-04,103.45,103.59,101.77,101.9,697023,0
2015-03-05,101.82,102.92,100.91,101.15,675699,0
2015-03-06,100.23,100.81,99.403,99.95,1174299,0
2015-03-09,100.38,101.57,100.04,101.16,571627,0
2015-03-10,99.452,100.17,99.125,99.65,777454,0
2015-03-11,99.63,100.08,99.175,99.53,575384,0
2015-03-12,100.15,101.11,99.59,100.22,375745,0
2015-03-13,99.423,100.21,98.966,99.95,407232,0
2015-03-16,100.06,102.13,99.98,101.93,723205,0
2015-03-17,101.3,102.37,100.86,101.64,649075,0
2015-03-18,101.22,101.51,99.393,100.87,1036641,0
2015-03-19,99.403,99.442,96.716,96.782,1260806,0
2015-03-20,97.33,99.7,96.921,98.39,804742,0
2015-03-23,98.547,99.383,98.144,98.798,656255,0
2015-03-24,98.748,100.71,98.439,99.085,661667,0
2015-03-25,99.323,101.45,98.675,98.966,649186,0
2015-03-26,99.135,100.38,96.921,97.31,705853,0
2015-03-27,97.427,97.719,96.619,96.911,690907,0
2015-03-30,96.98,98.907,96.754,97.554,426212,0
2015-03-31,96.484,96.97,94.856,95.064,698698,0
2015-04-01,95.421,95.553,94.204,94.895,548613,0
2015-04-02,94.933,97.096,94.933,95.582,429393,0
2015-04-06,95.621,96.841,95.573,95.621,292512,0
2015-04-07,95.536,96.571,95.296,96.049,420604,0
2015-04-08,96.676,97.447,95.745,95.869,413491,0
2015-04-09,95.802,97.899,95.802,96.841,621507,0
2015-04-10,97.184,98.272,96.822,97.524,489497,0
2015-04-13,97.554,98.937,96.822,97.243,889608,0
2015-04-14,97.84,98.017,96.137,96.696,400108,0
2015-04-15,96.989,97.194,95.879,96.223,663020,0
2015-04-16,96.378,98.38,96.155,97.738,665935,0
2015-04-17,97.631,97.968,96.696,96.989,470853,0
2015-04-20,97.281,97.281,94.488,95.18,921923,0
2015-04-21,95.027,95.879,94.036,95.849,740395,0
2015-04-22,94.478,95.516,93.962,95.334,822671,0
2015-04-23,95.103,97.135,95.027,96.676,826432,0
2015-04-24,96.911,97.564,95.802,95.869,567797,0
2015-04-27,95.926,96.426,94.403,94.639,529641,0
2015-04-28,94.544,95.84,94.241,95.726,534854,0
2015-04-29,95.582,96.455,95.506,96.039,559693,0
2015-04-30,95.438,95.438,94.065,94.488,948285,0
2015-05-01,94.158,95.506,93.709,95.115,603454,0
2015-05-04,95.401,96.792,95.238,95.296,541484,0
2015-05-05,95.343,95.859,94.344,94.478,730792,0
2015-05-06,94.941,98.262,94.213,97.671,1262123,0
2015-05-07,97.194,99.254,96.184,99.075,1080270,0
2015-05-08,100.1,100.48,99.046,99.145,608499,0
2015-05-11,99.006,99.452,98.242,98.645,312805,0
2015-05-12,98.837,99.373,97.106,98.887,696767,0
2015-05-13,98.808,99.413,97.681,97.761,532480,0
2015-05-14,98.41,98.636,97.233,97.879,455277,0
2015-05-15,97.82,98.292,97.174,98.184,327699,0
2015-05-18,97.948,98.184,96.941,96.999,245655,0
2015-05-19,96.522,97.379,95.908,97.028,310439,0
2015-05-20,97.233,97.978,96.802,97.534,375842,0
2015-05-21,97.641,100.41,97.174,99.85,1120702,0
2015-05-22,99.442,99.73,98.828,99.026,361722,0
2015-05-26,98.115,98.115,96.068,96.657,563602,0
2015-05-27,96.706,96.716,94.95,95.362,725638,0
2015-05-28,94.828,96.184,94.668,96.004,527569,0
2015-05-29,95.563,95.945,94.687,94.782,636029,0
2015-06-01,94.791,94.81,92.832,94.204,944483,0
2015-06-02,94.018,95.496,94.018,94.95,380266,0
2015-06-03,94.866,96.551,94.687,95.879,615520,0
2015-06-04,95.22,95.315,93.679,94.724,911654,0
2015-06-05,94.403,95.064,93.737,94.639,1070359,0
2015-06-08,94.498,94.498,92.961,93.183,1035370,0
2015-06-09,93.232,94.008,92.813,93.802,469359,0
2015-06-10,94.677,95.411,94.525,94.838,598347,0
2015-06-11,94.828,95.448,94.752,94.97,403996,0
2015-06-12,94.335,95.027,93.747,94.866,515710,0
2015-06-15,94.176,95.458,94.046,94.999,389031,0
2015-06-16,94.791,95.43,94.374,94.818,347574,0
2015-06-17,94.525,95.582,93.502,94.516,1196381,0
2015-06-18,94.828,95.591,94.374,94.999,403182,0
2015-06-19,94.354,94.895,92.479,92.645,720812,0
2015-06-22,92.952,94.26,92.59,93.802,635040,0
2015-06-23,93.596,94.752,93.596,94.563,573433,0
2015-06-24,94.601,94.782,93.802,93.952,449576,0
2015-06-25,94.629,96.863,94.29,96.676,961118,0
2015-06-26,96.706,97.038,95.325,95.926,1024868,0
2015-06-29,95.152,95.573,93.55,93.858,760657,0
2015-06-30,94.065,97.593,93.925,97.407,1346527,0
2015-07-01,97.651,100.63,96.716,100.53,1320190,0
2015-07-02,99.89,99.89,97.791,98.232,630781,0
2015-07-06,97.487,100.16,97.213,99.234,747170,0
2015-07-07,98.538,98.538,94.639,96.686,857465,0
2015-07-08,96.117,96.349,94.554,94.782,481978,0
2015-07-09,95.898,96.068,93.156,93.345,645465,0
2015-07-10,94.158,94.999,93.782,94.886,510584,0
2015-07-13,95.601,97.33,95.152,96.426,468816,0
2015-07-14,96.474,97.457,95.391,97.184,403648,0
2015-07-15,96.999,97.631,95.984,96.657,409075,0
2015-07-16,97.534,97.771,96.253,96.763,350472,0
2015-07-17,96.676,99.056,96.137,97.603,1212939,0
2015-07-20,97.447,97.603,94.364,95.296,723238,0
2015-07-21,95.315,96.647,95.315,96.522,774688,0
2015-07-22,96.078,96.28,93.671,94.421,697676,0
2015-07-23,94.838,94.914,92.403,93.981,681142,0
2015-07-24,93.399,93.661,92.182,93.017,523202,0
2015-07-27,92.571,93.399,90.895,91.217,669830,0
2015-07-28,91.53,91.832,89.228,90.849,1359024,0
2015-07-29,91.069,91.29,90.002,90.977,1287075,0
2015-07-30,90.794,92.663,90.243,92.636,760004,0
2015-07-31,93.037,94.458,93.027,94.008,867799,0
2015-08-03,93.971,93.998,92.561,92.823,528665,0
2015-08-04,93.017,94.195,92.497,93.652,744015,0
2015-08-05,94.309,94.516,93.558,93.868,746844,0
2015-08-06,93.782,95.093,90.803,91.777,1285382,0
2015-08-07,91.686,92.842,91.364,92.655,871933,0
2015-08-10,92.944,95.526,92.432,95.43,748583,0
2015-08-11,94.762,95.046,92.832,94.98,1036804,0
2015-08-12,94.62,94.62,92.842,93.482,693000,0
2015-08-13,93.258,94.498,92.581,94.478,1066093,0
2015-08-14,94.782,96.378,94.27,96.223,736617,0
2015-08-17,96.263,97.899,95.889,97.379,881178,0
2015-08-18,97.126,98.154,96.445,97.771,985058,0
2015-08-19,97.584,97.938,96.214,96.609,844631,0
2015-08-20,95.945,96.97,93.952,93.998,570304,0
2015-08-21,93.183,93.183,89.332,89.616,1067618,0
2015-08-24,86.279,90.204,85.352,87.274,1678692,0
2015-08-25,89.616,90.141,87.669,87.871,1157792,0
2015-08-26,89.784,91.069,88.533,91.015,1416783,0
2015-08-27,91.575,95.142,91.484,94.563,868670,0
2015-08-28,93.699,94.923,93.173,94.695,759352,0
2015-08-31,94.075,95.84,93.419,95.496,800794,0
2015-09-01,92.775,95.037,91.392,91.979,930455,0
2015-09-02,92.97,93.055,90.397,92.412,716604,0
2015-09-03,92.618,93.541,91.962,92.97,570738,0
2015-09-04,92.2,92.274,90.885,91.253,543979,0
2015-09-08,92.627,94.065,92.59,93.952,699201,0
2015-09-09,94.714,95.476,93.709,94.241,537017,0
2015-09-10,93.925,95.621,93.925,94.96,515664,0
2015-09-11,94.458,95.115,93.212,94.354,581180,0
2015-09-14,94.488,95.152,93.232,93.379,644922,0
2015-09-15,93.428,95.2,93.193,94.856,618162,0
2015-09-16,95.161,97.087,95.103,96.455,732375,0
2015-09-17,96.263,96.263,93.878,94.018,805061,0
2015-09-18,93.193,93.456,91.537,91.851,788177,0
2015-09-21,91.897,91.933,89.424,90.657,970482,0
2015-09-22,89.315,89.315,84.598,87.512,2496037,0
2015-09-23,87.824,87.824,84.725,84.947,1363246,0
2015-09-24,84.332,85.728,82.105,84.937,1587163,0
2015-09-25,85.747,85.747,83.843,84.073,1045428,0
2015-09-28,83.327,83.455,80.383,81.107,1054195,0
2015-09-29,81.088,82.603,81.061,81.869,1225575,0
2015-09-30,82.713,83.465,81.562,83.076,846029,0
2015-10-01,83.718,83.82,80.941,81.647,1448258,0
2015-10-02,80.82,83.475,80.606,83.475,742176,0
2015-10-05,84.514,86.37,84.504,85.228,753212,0
2015-10-06,85.267,86.798,84.988,86.492,784083,0
2015-10-07,86.696,89.517,86.511,88.198,679171,0
2015-10-08,87.969,89.443,87.969,88.673,1424019,0
2015-10-09,88.923,90.28,88.59,88.831,625822,0
2015-10-12,89.016,90.549,88.181,88.524,393548,0
2015-10-13,88.227,89.461,86.909,88.237,561938,0
2015-10-14,88.283,90.631,88.088,90.261,751764,0
2015-10-15,90.529,91.012,89.489,89.916,551594,0
2015-10-16,89.711,89.787,88.181,88.385,594903,0
2015-10-19,87.92,88.256,87.038,88.079,376558,0
2015-10-20,88.07,89.266,87.402,87.763,533933,0
2015-10-21,87.633,88.207,85.572,86.165,795933,0
2015-10-22,86.435,88.283,85.33,88.061,747884,0
2015-10-23,88.561,89.991,88.402,89.266,559784,0
2015-10-26,89.537,90.232,88.571,88.598,405509,0
2015-10-27,87.91,88.032,86.14,86.733,851309,0
2015-10-28,86.76,89.358,86.75,87.92,506885,0
2015-10-29,87.206,88.265,86.696,87.95,1476593,0
2015-10-30,87.92,88.181,86.13,86.389,850554,0
2015-11-02,86.204,87.587,86.156,87.467,580783,0
2015-11-03,87.113,90.018,86.843,89.425,696374,0
2015-11-04,89.509,90.232,88.237,88.571,704522,0
2015-11-05,89.666,92.813,88.256,89.378,1386420,0
2015-11-06,88.821,90.139,87.486,89.926,899249,0
2015-11-09,89.489,91.197,89.489,90.789,595010,0
2015-11-10,90.677,90.901,88.367,88.812,563768,0
2015-11-11,89.155,89.155,87.365,88.217,355628,0
2015-11-12,87.113,88.022,86.399,87.281,665252,0
2015-11-13,87.214,88.052,86.01,87.707,724937,0
2015-11-16,87.486,88.534,87.113,88.198,434918,0
2015-11-17,88.581,88.932,86.927,87.641,461100,0
2015-11-18,87.614,88.654,87.206,87.808,513457,0
2015-11-19,87.707,88.951,87.641,88.105,414235,0
2015-11-20,88.105,88.738,87.223,88.273,790653,0
2015-11-23,87.866,90.223,87.808,89.155,784298,0
2015-11-24,88.961,91.022,88.495,90.5,673333,0
2015-11-25,90.223,91.151,89.86,90.149,460992,0
2015-11-27,90.379,90.456,89.509,90.091,186810,0
2015-11-30,89.685,92.022,89.425,91.643,533280,0
2015-12-01,91.633,92.451,91.393,91.782,788915,0
2015-12-02,91.801,92.403,91.143,91.374,1076315,0
2015-12-03,91.773,92.349,90.131,90.78,693303,0
2015-12-04,90.558,91.986,89.86,91.819,782252,0
2015-12-07,90.845,90.891,89.257,90.763,550086,0
2015-12-08,89.554,90.437,88.673,89.119,402409,0
2015-12-09,89.324,90.389,88.504,89.452,565814,0
2015-12-10,89.388,90.891,88.914,89.193,656958,0
2015-12-11,87.633,89.227,87.048,87.262,620759,0
2015-12-14,87.141,87.539,85.98,86.333,924685,0
2015-12-15,86.545,88.154,85.918,86.733,519813,0
2015-12-16,87.057,87.875,85.452,87.587,564737,0
2015-12-17,87.651,87.92,85.423,85.59,532740,0
2015-12-18,85.267,86.453,84.98,85.462,851093,0
2015-12-21,85.908,86.287,82.408,82.88,904206,0
2015-12-22,82.787,85.043,82.751,84.33,574538,0
2015-12-23,84.996,86.418,84.32,86.37,517874,0
2015-12-24,86.38,86.52,85.024,85.908,235265,0
2015-12-28,85.33,86.063,84.524,84.941,294979,0
2015-12-29,85.678,86.361,84.778,85.714,414048,0
2015-12-30,85.423,86.06,84.364,84.553,427287,0
2015-12-31,84.23,84.515,83.409,83.729,521849,0
2016-01-04,82.565,83.437,81.187,83.362,635617,0
2016-01-05,83.67,85.294,81.798,82.715,597172,0
2016-01-06,81.375,82.818,79.792,80.268,1434304,0
2016-01-07,78.865,80.484,78.414,78.47,993533,0
2016-01-08,78.535,78.958,77.355,77.542,570250,0
2016-01-11,78.199,78.527,75.968,76.755,983345,0
2016-01-12,77.242,78.733,76.877,78.461,913911,0
2016-01-13,79.079,79.229,77.974,78.113,888245,0
2016-01-14,78.133,81.216,77.345,80.765,1040156,0
2016-01-15,78.667,80.034,76.755,79.951,1590379,0
2016-01-19,79.406,81.263,79.182,80.26,2157858,0
2016-01-20,79.032,81.891,78.47,81.01,2410123,0
2016-01-21,81.328,81.75,79.819,81.039,1098976,0
2016-01-22,82.977,83.372,81.769,82.286,969222,0
2016-01-25,81.825,81.919,79.374,79.446,1593094,0
2016-01-26,80.205,81.177,79.641,80.494,868699,0
2016-01-27,80.034,81.29,78.806,80.024,587976,0
2016-01-28,80.092,81.666,79.323,81.497,749262,0
2016-01-29,81.525,82.068,79.773,81.413,916128,0
2016-02-01,81.759,81.882,79.352,80.157,1615386,0
2016-02-02,79.21,79.436,77.588,78.105,900689,0
2016-02-03,79.295,80.859,77.608,80.653,845703,0
2016-02-04,81.281,82.349,80.317,81.835,1250802,0
2016-02-05,81.422,81.676,79.857,80.747,931741,0
2016-02-08,79.548,80.458,78.461,78.733,1303851,0
2016-02-09,77.317,79.612,74.918,78.432,1686266,0
2016-02-10,78.694,78.995,76.569,76.952,1464254,0
2016-02-11,75.556,77.364,75.255,76.774,1214049,0
2016-02-12,77.149,77.57,75.875,77.345,1891240,0
2016-02-16,78.367,78.432,76.21,77.804,1249044,0
2016-02-17,78.255,80.541,78.245,79.22,2199043,0
2016-02-18,79.931,79.988,78.601,79.145,1407003,0
2016-02-19,78.508,78.704,76.784,76.848,1188662,0
2016-02-22,77.533,78.564,77.261,77.468,1164595,0
2016-02-23,76.877,77.149,75.62,76.848,869782,0
2016-02-24,76.004,77.327,75.396,77.064,979907,0
2016-02-25,77.852,79.239,77.364,79.07,1370439,0
2016-02-26,79.726,81.815,79.5,81.057,780580,0
2016-02-29,81.206,81.206,80.195,80.533,999569,0
2016-03-01,82.013,82.697,80.927,82.472,1321052,0
2016-03-02,81.712,82.126,80.878,81.852,1064859,0
2016-03-03,82.003,82.79,81.591,82.632,1007293,0
2016-03-04,82.501,82.8,80.597,80.823,1483884,0
2016-03-07,80.692,82.931,80.513,82.434,1314972,0
2016-03-08,82.032,82.707,81.6,81.862,886748,0
2016-03-09,82.276,83.202,82.032,82.65,929294,0
2016-03-10,82.894,82.912,80.945,82.209,1115295,0
2016-03-11,83.006,83.886,82.668,83.587,1278605,0
2016-03-14,83.25,84.908,83.25,84.28,1075038,0
2016-03-15,84.046,84.112,83.024,83.642,1070420,0
2016-03-16,83.503,85.284,83.362,84.338,987140,0
2016-03-17,84.749,85.93,84.563,85.732,1083320,0
2016-03-18,85.602,86.464,85.602,86.239,1171927,0
2016-03-21,86.146,87.103,85.742,86.418,891247,0
2016-03-22,85.8,86.221,85.02,85.321,918777,0
2016-03-23,85.181,85.574,84.242,85.152,1137179,0
2016-03-24,84.44,84.44,83.325,83.926,886318,0
2016-03-28,83.961,84.346,83.146,84.261,667998,0
2016-03-29,84.097,84.674,83.017,84.295,563623,0
2016-03-30,84.778,85.61,84.523,85.516,862210,0
2016-03-31,85.355,85.814,83.206,83.556,906375,0
2016-04-01,82.8,83.963,82.005,83.719,628403,0
2016-04-04,83.651,83.723,81.976,82.326,665743,0
2016-04-05,81.75,82.345,81.068,81.105,642047,0
2016-04-06,81.085,81.966,80.025,81.872,705590,0
2016-04-07,81.569,81.674,80.699,81.616,733765,0
2016-04-08,82.744,83.633,82.534,82.913,1104720,0
2016-04-11,83.017,83.641,82.289,83.189,990346,0
2016-04-12,83.501,84.569,82.961,84.493,1084002,0
2016-04-13,84.682,85.176,83.179,83.425,1467380,0
2016-04-14,83.008,83.055,78.427,78.76,1579283,0
2016-04-15,78.664,79.401,76.818,79.184,1465019,0
2016-04-18,78.845,79.724,78.56,79.382,665904,0
2016-04-19,79.771,82.394,79.686,82.374,1727924,0
2016-04-20,82.744,83.33,82.005,82.326,1266540,0
2016-04-21,82.099,83.556,81.304,81.418,987837,0
2016-04-22,81.806,82.42,81.021,81.465,901808,0
2016-04-25,81.388,82.458,81.011,81.768,762198,0
2016-04-26,81.797,82.232,81.162,81.199,684189,0
2016-04-27,81.275,81.948,80.946,81.578,833605,0
2016-04-28,81.229,82.483,80.159,82.336,1374164,0
2016-04-29,82.109,82.44,81.162,81.502,1204871,0
2016-05-02,81.73,81.852,80.868,81.388,1067620,0
2016-05-03,80.868,81.522,79.781,79.781,2101484,0
2016-05-04,79.26,82.289,79.08,81.542,1457883,0
2016-05-05,82.129,82.448,79.099,79.288,1471532,0
2016-05-06,79.023,80.139,78.695,79.875,893972,0
2016-05-09,79.564,80.425,79.013,80.065,901258,0
2016-05-10,80.094,83.396,79.733,83.008,1255587,0
2016-05-11,82.989,83.045,81.92,81.956,575872,0
2016-05-12,83.823,84.569,82.384,82.744,1300297,0
2016-05-13,82.488,83.169,81.73,81.852,791963,0
2016-05-16,82.034,85.072,82.034,84.721,839428,0
2016-05-17,84.247,85.895,84.247,85.156,1480352,0
2016-05-18,84.873,85.554,82.885,83.509,988064,0
2016-05-19,82.648,83.709,82.184,82.998,860287,0
2016-05-20,83.378,84.152,82.971,83.159,752546,0
2016-05-23,83.614,85.405,83.149,84.645,1374276,0
2016-05-24,84.181,84.891,83.755,83.897,848427,0
2016-05-25,84.409,86.131,84.315,85.772,2701135,0
2016-05-26,86.122,87.115,85.628,85.762,1100037,0
2016-05-27,85.384,87.087,85.212,86.386,940534,0
2016-05-31,86.812,86.84,85.062,85.364,905218,0
2016-06-01,85.222,85.678,83.887,85.658,762167,0
2016-06-02,85.222,86.5,85.222,86.197,441967,0
2016-06-03,86.216,87.162,85.885,86.953,581610,0
2016-06-06,87.579,89.604,87.172,89.322,779510,0
2016-06-07,89.68,91.355,89.68,90.502,1068325,0
2016-06-08,90.957,91.497,90.343,90.701,1145028,0
2016-06-09,89.367,89.906,88.302,89.623,662158,0
2016-06-10,88.961,89.633,88.185,88.885,561759,0
2016-06-13,89.017,90.144,88.033,88.619,898197,0
2016-06-14,88.667,89.121,88.222,88.961,692941,0
2016-06-15,89.189,89.661,87.929,88.062,683268,0
2016-06-16,87.295,87.815,86.358,87.721,593166,0
2016-06-17,88.108,89.357,87.446,88.752,922471,0
2016-06-20,90.059,91.034,89.435,89.746,867761,0
2016-06-21,89.898,89.898,88.705,89.208,481114,0
2016-06-22,89.604,89.906,88.657,88.687,395845,0
2016-06-23,89.557,91.174,89.557,90.666,720335,0
2016-06-24,87.181,88.743,86.576,87.077,1294583,0
2016-06-27,85.895,86.022,82.979,83.907,814662,0
2016-06-28,85.174,85.249,84.084,84.695,769127,0
2016-06-29,85.585,86.333,85.096,85.431,849107,0
2016-06-30,85.776,86.98,84.658,86.425,1304699,0
2016-07-01,85.929,87.897,85.756,86.722,525712,0
2016-07-05,86.387,86.683,84.668,84.685,565015,0
2016-07-06,84.141,85.566,83.748,85.184,628150,0
2016-07-07,85.822,86.292,84.915,85.029,429272,0
2016-07-08,85.518,85.841,84.763,85.307,427879,0
2016-07-11,85.431,86.397,85.24,86.061,485046,0
2016-07-12,86.674,87.926,86.655,87.228,480323,0
2016-07-13,87.19,89.828,86.741,88.768,992709,0
2016-07-14,89.848,92.218,89.603,91.309,1229500,0
2016-07-15,91.272,92.064,90.872,91.52,650382,0
2016-07-18,91.424,92.342,90.946,92.257,552047,0
2016-07-19,90.784,91.51,89.542,89.866,1038095,0
2016-07-20,89.934,91.386,89.388,90.154,494605,0
2016-07-21,89.885,90.278,88.662,89.015,551635,0
2016-07-22,88.777,88.996,87.946,88.308,504209,0
2016-07-25,88.28,88.385,87.267,87.936,419777,0
2016-07-26,87.936,89.139,87.831,88.901,371283,0
2016-07-27,88.949,89.455,87.882,88.232,353210,0
2016-07-28,87.343,88.089,86.483,87.363,698609,0
2016-07-29,86.875,87.706,86.139,86.75,507438,0
2016-08-01,86.608,87.286,85.966,86.111,556669,0
2016-08-02,86.139,87.171,85.851,86.683,586795,0
2016-08-03,86.454,87.133,85.956,86.215,520260,0
2016-08-04,84.906,85.641,83.873,85.45,1167123,0
2016-08-05,86.549,86.885,85.891,85.937,969062,0
2016-08-08,86.034,87.161,85.661,87.143,668493,0
2016-08-09,87.123,88.031,87.123,87.955,454846,0
2016-08-10,88.395,88.748,87.553,87.906,368889,0
2016-08-11,88.07,88.633,87.782,88.395,513996,0
2016-08-12,87.974,88.882,86.359,86.588,693494,0
2016-08-15,86.588,88.577,86.588,88.423,444631,0
2016-08-16,88.814,88.996,87.323,88.011,475087,0
2016-08-17,87.792,88.403,87.171,88.011,308317,0
2016-08-18,88.021,88.337,86.885,86.97,364489,0
2016-08-19,86.502,86.855,85.982,86.608,437155,0
2016-08-22,86.311,87.353,85.746,87.248,277280,0
2016-08-23,88.126,88.892,87.745,88.07,358982,0
2016-08-24,88.061,88.089,87.143,87.468,476480,0
2016-08-25,87.248,87.782,86.865,87.075,543223,0
2016-08-26,87.487,87.879,84.81,85.106,502085,0
2016-08-29,85.069,85.946,85.069,85.526,246047,0
2016-08-30,85.384,95.811,85.384,91.53,5898691,0
2016-08-31,90.919,92.39,90.794,92.103,1336917,0
2016-09-01,91.931,92.496,90.813,92.39,752939,0
2016-09-02,92.716,94.578,92.141,93.843,818255,0
2016-09-06,93.661,93.994,91.886,92.093,870198,0
2016-09-07,91.855,93.078,91.807,92.857,472644,0
2016-09-08,92.696,92.982,91.539,91.835,635414,0
2016-09-09,91.042,91.587,90.029,91.004,597342,0
2016-09-12,90.688,92.342,87.602,88.547,2753603,0
2016-09-13,87.065,87.869,84.314,84.733,2548433,0
2016-09-14,85.164,86.311,84.419,84.475,1175077,0
2016-09-15,84.399,86.425,84.379,85.651,1568999,0
2016-09-16,85.47,85.911,85.039,85.641,823923,0
2016-09-19,85.851,86.129,85.403,86.061,709661,0
2016-09-20,86.024,87.974,86.024,86.855,1307252,0
2016-09-21,87.419,87.801,86.655,87.419,721319,0
2016-09-22,88.175,88.796,87.782,88.518,479495,0
2016-09-23,87.716,87.955,86.564,87.611,1626478,0
2016-09-26,87.438,87.726,86.086,86.349,958276,0
2016-09-27,86.111,86.855,85.661,86.76,373214,0
2016-09-28,87.17,88.135,86.929,88.087,364087,0
2016-09-29,88.174,88.58,87.286,87.595,461943,0
2016-09-30,88.155,88.425,87.035,87.527,459425,0
2016-10-03,87.122,87.642,85.201,86.803,1188403,0
2016-10-04,86.919,86.919,85.307,85.665,888945,0
2016-10-05,85.837,87.248,85.607,86.833,661104,0
2016-10-06,86.823,87.228,86.504,86.929,306146,0
2016-10-07,86.418,86.987,85.943,86.408,623575,0
2016-10-10,86.977,87.364,86.321,86.9,282100,0
2016-10-11,86.678,86.929,86.042,86.292,380532,0
2016-10-12,85.791,86.244,85.413,85.943,463584,0
2016-10-13,85.346,86.225,84.719,86.195,285286,0
2016-10-14,86.736,87.27,86.171,86.369,159263,0
2016-10-17,86.649,86.697,84.825,84.941,256719,0
2016-10-18,85.635,87.132,85.635,86.823,169277,0
2016-10-19,86.823,88.377,86.755,87.749,338944,0
2016-10-20,87.354,87.605,86.745,87.035,285034,0
2016-10-21,86.755,88.193,86.234,87.856,623729,0
2016-10-24,87.837,89.708,87.634,89.602,400262,0
2016-10-25,89.815,90.22,88.666,89.496,545935,0
2016-10-26,88.763,91.04,88.763,90.114,630934,0
2016-10-27,91.108,91.156,89.786,90.066,719983,0
2016-10-28,89.998,90.675,89.254,89.805,289025,0
2016-10-31,89.988,90.047,88.58,88.617,350155,0
2016-11-01,89.294,89.294,86.562,87.383,491351,0
2016-11-02,87.469,88.396,87.3,88.068,358234,0
2016-11-03,86.36,88.087,85.559,87.103,998434,0
2016-11-04,86.34,87.17,86.059,86.388,861792,0
2016-11-07,87.672,89.67,87.026,89.39,442661,0
2016-11-08,88.734,92.757,88.57,92.14,611204,0
2016-11-09,90.731,92.767,89.825,91.783,682215,0
2016-11-10,92.092,95.78,91.89,94.438,535482,0
2016-11-11,94.118,94.572,92.439,94.438,427980,0
2016-11-14,94.39,95.615,94.224,94.708,347353,0
2016-11-15,94.38,95.142,92.903,95.046,301740,0
2016-11-16,94.456,94.852,93.521,94.456,247442,0
2016-11-17,94.466,95.21,94.032,94.428,651058,0
2016-11-18,93.896,95.084,93.666,94.968,714882,0
2016-11-21,95.393,97.477,95.326,97.291,1093254,0
2016-11-22,97.447,97.534,95.267,95.847,886412,0
2016-11-23,95.519,95.817,94.09,94.284,340968,0
2016-11-25,94.544,95.239,93.946,94.65,105964,0
2016-11-28,94.902,95.692,94.466,94.823,265385,0
2016-11-29,94.38,95.074,93.916,94.776,252228,0
2016-11-30,95.644,98.38,94.872,97.33,837773,0
2016-12-01,97.899,99.403,96.96,97.252,571844,0
2016-12-02,97.437,97.544,96.368,96.657,279283,0
2016-12-05,97.281,99.56,96.941,98.837,606785,0
2016-12-06,98.518,99.92,97.997,99.64,490001,0
2016-12-07,99.94,101.35,99.264,101.3,327821,0
2016-12-08,101.68,103.09,101.31,102.93,323799,0
2016-12-09,102.92,105.89,102.77,105.56,470265,0
2016-12-12,105.57,105.91,102.99,103.1,696401,0
2016-12-13,102.93,103.07,99.105,99.423,672653,0
2016-12-14,99.204,100.56,97.748,97.968,538149,0
2016-12-15,97.096,99.83,96.725,98.459,387891,0
2016-12-16,98.488,98.818,96.426,96.571,602140,0
2016-12-19,96.513,97.514,95.171,95.413,367517,0
2016-12-20,95.866,97.84,95.064,97.407,223936,0
2016-12-21,97.203,97.457,95.625,96.31,398136,0
2016-12-22,96.243,97.407,95.808,97.184,228718,0
2016-12-23,97.116,98.154,96.011,96.782,326066,0
2016-12-27,97.262,100,97.262,99.393,226139,0
2016-12-28,99.67,100.38,97.077,97.514,324666,0
2016-12-29,97.504,98.478,97.487,98.232,260618,0
2016-12-30,98.194,99.075,97.34,97.879,161873,0
2017-01-03,98.017,99.61,97.417,97.524,230691,0
2017-01-04,98.204,100.92,98.184,100.47,781685,0
2017-01-05,100.49,101.18,100.04,100.71,387096,0
2017-01-06,100.54,100.71,98.897,99.71,280364,0
2017-01-09,99.67,100.33,98.887,99.8,223864,0
2017-01-10,100.83,101.43,99.75,100.17,586212,0
2017-01-11,100.08,102.64,99.86,102.6,326553,0
2017-01-12,103.8,103.8,100.98,102.7,360065,0
2017-01-13,102.7,103.02,101.65,102.58,215134,0
2017-01-17,102.71,103.29,101.26,101.69,337106,0
2017-01-18,101.66,101.66,98.468,98.636,381484,0
2017-01-19,99.214,99.373,98.194,98.42,279922,0
2017-01-20,98.976,103.15,98.867,102.39,380286,0
2017-01-23,102.2,102.94,101.16,102.35,221950,0
2017-01-24,104.2,108.76,103.11,107.34,1456803,0
2017-01-25,107.22,108.9,105.93,106.67,601202,0
2017-01-26,102.78,104.68,101.93,103.96,714046,0
2017-01-27,103.87,105.13,100.98,101.52,386446,0
2017-01-30,101.01,101.08,98.449,100.16,494936,0
2017-01-31,100.23,101.47,98.887,100.17,440225,0
2017-02-01,100.15,100.68,98.154,99.9,492759,0
2017-02-02,99.264,100.18,98.144,99.66,475938,0
2017-02-03,100.03,101.79,99.323,100.54,320897,0
2017-02-06,100.54,100.54,98.788,99.81,279238,0
2017-02-07,98.857,102.13,98.655,101.57,370209,0
2017-02-08,101.72,102.34,100.29,102.28,417097,0
2017-02-09,102.53,102.61,100.81,101.25,311840,0
2017-02-10,101.24,103.39,101.23,102.89,508311,0
2017-02-13,102.88,104.64,101.9,103.09,707070,0
2017-02-14,102.89,104.9,102.59,104.38,495609,0
2017-02-15,104.44,104.55,102.19,102.39,347860,0
2017-02-16,102.64,102.86,101.02,101.32,621889,0
2017-02-17,101.2,101.33,99.284,100.89,544223,0
2017-02-21,101.22,101.22,100.06,100.47,371973,0
2017-02-22,99.84,100.71,99.254,100.25,386999,0
2017-02-23,100.4,100.4,96.648,97.889,590885,0
2017-02-24,96.901,97.554,94.974,96.727,736227,0
2017-02-27,96.503,96.775,95.403,96.327,351367,0
2017-02-28,95.948,97.067,93.903,94.03,447935,0
2017-03-01,95.354,96.026,94.097,94.546,402498,0
2017-03-02,94.633,94.972,92.473,92.619,556908,0
2017-03-03,92.239,93.028,91.947,92.726,449284,0
2017-03-06,92.726,92.862,91.5,92.317,502348,0
2017-03-07,92.376,93.3,91.801,92.784,456424,0
2017-03-08,92.989,93.3,91.84,91.967,543893,0
2017-03-09,94.04,97.801,93.514,94.536,2006458,0
2017-03-10,94.847,95.49,93.982,94.897,501412,0
2017-03-13,95.014,95.014,93.816,94.429,506350,0
2017-03-14,93.582,93.661,92.473,92.657,596662,0
2017-03-15,93.135,94.274,92.259,94.177,442742,0
2017-03-16,94.419,95.14,93.565,94.224,460580,0
2017-03-17,94.74,95.009,94.167,94.294,465174,0
2017-03-20,94.264,94.663,92.998,93.242,357372,0
2017-03-21,93.631,94.187,91.87,92.103,432766,0
2017-03-22,91.957,92.507,91.324,92.297,467675,0
2017-03-23,92.297,93.475,91.538,92.95,411209,0
2017-03-24,92.871,93.367,91.82,92.278,283084,0
2017-03-27,91.763,92.814,91.655,92.434,311321,0
2017-03-28,92.521,93.611,92.503,92.667,1132822,0
2017-03-29,92.83,94.146,92.329,93.36,540546,0
2017-03-30,93.173,94.706,93.173,94.323,777902,0
2017-03-31,94.706,94.971,93.625,93.871,652688,0
2017-04-03,93.93,94.362,92.132,93.527,605972,0
2017-04-04,93.124,93.557,92.427,93.203,279802,0
2017-04-05,93.822,93.96,92.211,92.368,566516,0
2017-04-06,92.329,92.742,91.965,92.279,272419,0
2017-04-07,91.827,92.544,91.7,92.123,289888,0
2017-04-10,92.279,92.407,91.769,92.221,478128,0
2017-04-11,92.221,92.624,90.737,92.161,290387,0
2017-04-12,91.69,92.043,91.218,91.71,292687,0
2017-04-13,91.602,91.995,90.737,90.835,271006,0
2017-04-17,91.376,91.817,90.894,91.523,190061,0
2017-04-18,90.805,91.341,90.088,90.364,393084,0
2017-04-19,90.226,90.707,89.558,90.01,273237,0
2017-04-20,90.393,90.757,89.686,90.059,452560,0
2017-04-21,89.872,89.922,88.506,88.88,610405,0
2017-04-24,89.833,90.452,89.332,90.069,320344,0
2017-04-25,90.128,91.621,90.128,90.865,554054,0
2017-04-26,90.629,91.729,90.418,91.248,524927,0
2017-04-27,92.191,93.881,91.925,93.331,622723,0
2017-04-28,93.469,93.655,91.788,92.279,277575,0
2017-05-01,92.78,92.84,91.955,91.965,304978,0
2017-05-02,91.582,92.859,90.393,90.629,809177,0
2017-05-03,90.393,90.393,88.91,89.106,519969,0
2017-05-04,89.106,89.391,88.664,88.812,474855,0
2017-05-05,89.047,90.727,88.91,89.892,576992,0
2017-05-08,89.922,90.511,89.381,89.862,766064,0
2017-05-09,89.696,90.57,88.9,90.04,344461,0
2017-05-10,90.158,91.513,90.05,90.305,459975,0
2017-05-11,90.078,90.324,88.752,89.558,506480,0
2017-05-12,89.489,90.059,88.978,89.371,238714,0
2017-05-15,89.912,90.629,89.46,89.745,460629,0
2017-05-16,89.696,90.334,89.116,89.243,271931,0
2017-05-17,88.556,88.998,86.945,87.396,595318,0
2017-05-18,86.601,87.396,86.277,87.062,532553,0
2017-05-19,88.005,91.474,87.907,90.894,666138,0
2017-05-22,91.464,91.935,89.646,90.158,217282,0
2017-05-23,91.002,91.955,90.923,91.434,397770,0
2017-05-24,91.248,91.739,90.128,90.865,370526,0
2017-05-25,90.669,91.336,89.706,90.433,445054,0
2017-05-26,90.148,91.454,90.02,91.218,355244,0
2017-05-30,90.904,91.896,90.904,91.582,180017,0
2017-05-31,91.484,91.759,90.383,90.707,318584,0
2017-06-01,91.071,91.66,90.305,90.452,297639,0
2017-06-02,90.305,90.629,89.411,90.275,267518,0
2017-06-05,89.98,89.99,88.959,89.902,387955,0
2017-06-06,89.706,90.963,89.318,90.442,295745,0
2017-06-07,90.747,90.747,88.988,89.303,417245,0
2017-06-08,89.205,90.069,89.047,89.499,361247,0
2017-06-09,89.499,93.507,89.499,93.281,771343,0
2017-06-12,93.262,95.281,91.306,92.378,597328,0
2017-06-13,92.378,93.233,92.132,93.105,435056,0
2017-06-14,93.871,93.871,91.268,91.759,418642,0
2017-06-15,91.002,91.504,89.578,90.403,524562,0
2017-06-16,90.138,92.387,89.666,92.25,755277,0
2017-06-19,92.387,92.972,91.424,92.053,622293,0
2017-06-20,91.719,91.729,90.236,90.56,362700,0
2017-06-21,90.481,91.424,89.951,90.373,386790,0
2017-06-22,90.452,91.336,90.452,90.727,311653,0
2017-06-23,90.707,91.366,89.686,90.687,271952,0
2017-06-26,90.933,91.719,90.884,91.051,513685,0
2017-06-27,91.405,91.817,90.501,90.521,518151,0
2017-06-28,91.458,91.666,90.079,90.506,651307,0
2017-06-29,90.605,90.704,89.266,89.742,553618,0
2017-06-30,89.941,90.169,89.187,89.752,1106162,0
2017-07-03,90.258,93.442,89.812,93.204,782029,0
2017-07-05,91.547,91.607,89.841,90.397,796011,0
2017-07-06,89.95,90.704,89.395,89.673,456113,0
2017-07-07,89.861,90.265,88.612,89.95,369640,0
2017-07-10,90.516,96.626,90.516,94.9,1067859,0
2017-07-11,94.721,95.396,93.422,95.009,463975,0
2017-07-12,95.217,97.151,94.444,94.672,531137,0
2017-07-13,94.672,96.973,94.305,96.278,468678,0
2017-07-14,96.407,98.292,96.199,97.746,429468,0
2017-07-17,97.697,98.57,97.32,97.647,317100,0
2017-07-18,97.211,97.717,96.417,97.518,322441,0
2017-07-19,97.846,99.52,97.846,99.254,295014,0
2017-07-20,99.66,100.15,98.857,99.51,586382,0
2017-07-21,99.194,99.433,98.044,99.145,367459,0
2017-07-24,99.115,99.74,98.084,99.066,318713,0
2017-07-25,99.462,100.1,98.699,99.274,284261,0
2017-07-26,99.433,99.433,97.746,98.193,612001,0
2017-07-27,98.262,99.433,97.776,98.203,706636,0
2017-07-28,98.103,98.966,97.786,98.966,226987,0
2017-07-31,99.145,99.65,98.609,99.284,293050,0
2017-08-01,99.462,99.462,97.201,98.639,600434,0
2017-08-02,98.649,99.214,98.094,98.778,315906,0
2017-08-03,98.5,100.06,98.361,99.98,523239,0
2017-08-04,99.76,101.09,99.482,100.13,541954,0
2017-08-07,100.31,100.4,97.707,98.034,274426,0
2017-08-08,97.836,98.966,97.479,98.193,539434,0
2017-08-09,97.905,97.925,97.191,97.776,707623,0
2017-08-10,96.705,98.441,96.308,97.637,1224841,0
2017-08-11,97.231,98.282,96.993,97.558,339125,0
2017-08-14,97.895,98.599,97.201,97.399,333694,0
2017-08-15,97.231,97.796,96.507,97.498,318789,0
2017-08-16,97.27,98.828,97.27,98.431,263989,0
2017-08-17,98.431,98.599,95.981,96.417,310798,0
2017-08-18,96.388,97.112,95.128,96.397,544019,0
2017-08-21,96.407,97.191,95.713,96.933,202824,0
2017-08-22,97.201,97.865,95.515,95.733,270643,0
2017-08-23,95.346,96.12,95.158,95.832,391921,0
2017-08-24,95.931,96.269,95.277,95.723,195154,0
2017-08-25,96.189,96.616,95.921,96.15,130622,0
2017-08-28,96.318,96.497,95.445,95.515,335503,0
2017-08-29,95.217,96.903,95.019,96.407,467241,0
2017-08-30,96.318,96.616,95.902,96.219,233128,0
2017-08-31,96.824,97.558,96.021,97.241,321413,0
2017-09-01,97.647,98.252,97.389,97.548,173158,0
2017-09-05,97.826,98.391,95.882,96.368,399907,0
2017-09-06,96.566,98.659,96.269,98.371,384906,0
2017-09-07,98.391,100.06,98.391,98.927,239141,0
2017-09-08,98.778,99.323,98.143,98.947,152994,0
2017-09-11,99.78,102.21,99.333,101.71,315310,0
2017-09-12,102,103.05,100.87,101.33,360191,0
2017-09-13,101.43,102.17,100.97,101.32,283972,0
2017-09-14,101.3,102.17,100.55,102.15,176787,0
2017-09-15,102.47,104.55,101.99,104.26,468716,0
2017-09-18,104.64,108.29,104.3,107.14,721311,0
2017-09-19,107.14,108.5,106.76,107.61,377558,0
2017-09-20,107.6,108.44,105.68,106.12,646771,0
2017-09-21,105.5,107.12,105.5,106.54,408825,0
2017-09-22,106.06,107.56,106.06,107.05,196329,0
2017-09-25,107.24,107.43,106.49,107.15,181988,0
2017-09-26,106.99,107.32,106,106.62,294311,0
2017-09-27,106.69,107.2,106.25,107.04,170372,0
2017-09-28,108.66,110.42,107.81,107.9,410788,0
2017-09-29,107.66,108.14,107.15,107.21,227109,0
2017-10-02,107.25,107.65,106.77,107.01,138101,0
2017-10-03,107.15,107.34,106.46,107.02,122530,0
2017-10-04,107.11,107.88,106.79,107.15,199497,0
2017-10-05,107.32,107.57,106.07,106.33,260833,0
2017-10-06,105.95,106.07,104.89,105.73,262979,0
2017-10-09,105.81,106.561,105.29,106.03,89803,0
2017-10-10,106.35,106.38,105.52,105.78,113256,0
2017-10-11,106.27,106.86,105.9,106.5,271672,0
2017-10-12,106.26,106.415,105.3,106.11,169249,0
2017-10-13,106.65,108.29,106.25,107.91,365346,0
2017-10-16,108.07,109.13,107.28,108.77,260880,0
2017-10-17,108.25,108.37,106.63,107.18,204805,0
2017-10-18,107.25,107.92,106.41,107.73,269317,0
2017-10-19,107.41,108.15,107.2,107.77,112429,0
2017-10-20,107.8,108.1,106.75,107.65,225132,0
2017-10-23,107.75,108.46,107.56,107.79,219318,0
2017-10-24,108.33,110.52,108.09,110.49,408972,0
2017-10-25,110.08,110.57,108.467,110.12,301004,0
2017-10-26,107.15,108.69,105.65,108.4,470167,0
2017-10-27,107.97,108.24,106,107.31,510659,0
2017-10-30,106.99,108.75,106.99,108.35,239372,0
2017-10-31,108.97,109.325,108.23,108.92,300518,0
2017-11-01,110.02,110.25,108.99,109.51,279025,0
2017-11-02,109.74,110.05,107.95,108.32,247668,0
2017-11-03,108.31,108.89,107.34,108.09,171117,0
2017-11-06,108.09,108.43,107.42,107.83,105660,0
2017-11-07,106.98,108.5,105.83,107.22,336321,0
2017-11-08,105.71,107.31,105,107.02,602916,0
2017-11-09,106.79,107.91,105.7,107.21,397764,0
2017-11-10,106.69,108.1,106.69,106.87,275145,0
