Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.489,12.098,11.48,12.017,605368,0
2005-02-28,12.125,12.251,11.781,11.943,570305,0
2005-03-01,11.961,11.99,11.59,11.635,367633,0
2005-03-02,11.635,11.862,11.347,11.709,311396,0
2005-03-03,11.717,12.134,11.709,12.134,297062,0
2005-03-04,12.117,12.144,11.862,12.144,325070,0
2005-03-07,12.144,12.241,11.725,11.925,299268,0
2005-03-08,11.934,11.99,11.834,11.862,406667,0
2005-03-09,11.907,11.907,11.554,11.59,320214,0
2005-03-10,11.6,11.625,10.855,10.946,578910,0
2005-03-11,10.992,11.327,10.992,11.309,433794,0
2005-03-14,11.263,11.309,11.001,11.21,231787,0
2005-03-15,11.21,11.471,11.193,11.21,173562,0
2005-03-16,11.21,11.337,11.027,11.272,560820,0
2005-03-17,11.254,11.537,11.137,11.453,299710,0
2005-03-18,11.426,11.717,11.426,11.6,425853,0
2005-03-21,11.572,11.652,11.461,11.6,186571,0
2005-03-22,11.489,11.807,11.489,11.616,246779,0
2005-03-23,11.547,11.547,10.746,11.1,464007,0
2005-03-24,11.201,11.365,11.183,11.299,209508,0
2005-03-28,11.272,11.391,11.193,11.236,137833,0
2005-03-29,11.21,11.28,11.01,11.027,161655,0
2005-03-30,11.1,11.193,10.954,11.027,133202,0
2005-03-31,11.1,11.509,11.1,11.4,301471,0
2005-04-01,11.4,11.899,11.4,11.899,341608,0
2005-04-04,11.99,12.043,11.771,11.934,314044,0
2005-04-05,11.934,12.098,11.807,11.925,228254,0
2005-04-06,11.925,12.071,11.925,12.052,230460,0
2005-04-07,12.08,12.181,11.771,11.916,289122,0
2005-04-08,11.88,11.907,11.7,11.781,169593,0
2005-04-11,11.816,11.834,11.616,11.7,235973,0
2005-04-12,11.672,11.672,11.173,11.272,339846,0
2005-04-13,11.254,11.48,11.1,11.147,165842,0
2005-04-14,11.147,11.147,10.656,10.727,229797,0
2005-04-15,10.656,10.874,10.266,10.366,245897,0
2005-04-18,10.319,10.874,10.301,10.865,380422,0
2005-04-19,10.972,11.436,10.937,11.236,425633,0
2005-04-20,11.147,11.28,10.911,11.036,386157,0
2005-04-21,11.082,11.091,10.683,10.894,401155,0
2005-04-22,10.982,11.309,10.972,11.254,334551,0
2005-04-25,11.28,11.28,10.937,10.972,136291,0
2005-04-26,10.954,10.972,10.439,10.455,337863,0
2005-04-27,10.528,10.673,10.203,10.394,364325,0
2005-04-28,10.519,10.946,10.248,10.394,401373,0
2005-04-29,10.429,10.557,10.285,10.483,266628,0
2005-05-02,10.566,10.929,10.501,10.782,273242,0
2005-05-03,10.612,10.755,10.547,10.656,317350,0
2005-05-04,10.656,11.046,10.656,11.001,450776,0
2005-05-05,11.082,11.272,11.036,11.054,240822,0
2005-05-06,11.1,11.193,10.855,10.874,184808,0
2005-05-09,10.737,10.902,10.683,10.846,200245,0
2005-05-10,10.528,10.837,10.492,10.837,616395,0
2005-05-11,10.929,10.992,10.701,10.727,208182,0
2005-05-12,10.717,10.737,10.51,10.547,260233,0
2005-05-13,10.576,10.755,10.474,10.673,410858,0
2005-05-16,10.665,10.665,10.112,10.319,600078,0
2005-05-17,10.319,10.347,10.212,10.311,406447,0
2005-05-18,10.385,10.547,10.194,10.347,253835,0
2005-05-19,10.328,10.594,10.328,10.557,213697,0
2005-05-20,10.557,10.566,10.228,10.266,147981,0
2005-05-23,10.266,10.375,10.257,10.347,728868,0
2005-05-24,10.394,10.673,10.394,10.483,297062,0
2005-05-25,10.501,10.709,10.492,10.656,123498,0
2005-05-26,10.683,10.962,10.612,10.929,162976,0
2005-05-27,11.356,11.547,10.911,11.218,369398,0
2005-05-31,11.21,11.21,11.082,11.147,192746,0
2005-06-01,11.163,11.417,11.163,11.347,252952,0
2005-06-02,11.347,11.581,11.347,11.572,228913,0
2005-06-03,11.547,11.572,11.299,11.317,191644,0
2005-06-06,11.365,11.537,11.28,11.337,132761,0
2005-06-07,11.373,11.717,11.373,11.537,369618,0
2005-06-08,11.547,11.59,11.373,11.48,89536,0
2005-06-09,11.499,11.652,11.471,11.59,134747,0
2005-06-10,11.635,11.853,11.635,11.672,159228,0
2005-06-13,11.681,11.771,11.6,11.635,330140,0
2005-06-14,11.635,11.791,11.635,11.744,567441,0
2005-06-15,11.771,12.007,11.771,11.899,644846,0
2005-06-16,11.907,12.025,11.781,11.943,293093,0
2005-06-17,11.99,12.191,11.961,12.033,255162,0
2005-06-20,12.007,12.043,11.862,11.88,153494,0
2005-06-21,11.862,11.889,11.672,11.725,71452,0
2005-06-22,11.7,11.744,11.6,11.616,138937,0
2005-06-23,11.635,11.734,11.635,11.7,219434,0
2005-06-24,11.744,11.97,11.725,11.907,320879,0
2005-06-27,11.834,12.098,11.834,12.033,267731,0
2005-06-28,12.007,12.117,11.97,11.98,138496,0
2005-06-29,11.98,12.007,11.8,11.943,275450,0
2005-06-30,11.943,12.08,11.907,11.907,174222,0
2005-07-01,12.017,12.017,11.853,11.999,138937,0
2005-07-05,12.033,12.342,12.033,12.342,230460,0
2005-07-06,12.342,12.389,12.232,12.297,180398,0
2005-07-07,12.297,12.38,12.08,12.2,87553,0
2005-07-08,12.241,12.288,12.162,12.172,147317,0
2005-07-11,12.125,12.2,12.025,12.098,158346,0
2005-07-12,12.098,12.162,12.033,12.052,159447,0
2005-07-13,12.052,12.232,12.052,12.205,245018,0
2005-07-14,12.268,12.342,12.017,12.017,231560,0
2005-07-15,12.017,12.144,12.017,12.098,235973,0
2005-07-18,12.098,12.125,11.826,11.952,199145,0
2005-07-19,11.99,12.098,11.791,12.08,257585,0
2005-07-20,12.098,12.278,12.098,12.259,109167,0
2005-07-21,12.232,12.251,12.017,12.181,111810,0
2005-07-22,12.268,12.859,12.232,12.831,324629,0
2005-07-25,12.987,12.987,12.752,12.787,174003,0
2005-07-26,12.831,12.84,12.679,12.707,95712,0
2005-07-27,12.725,12.761,12.342,12.415,265969,0
2005-07-28,12.588,13.449,12.588,13.396,636463,0
2005-07-29,13.396,14.474,13.378,14.302,788858,0
2005-08-01,14.209,14.583,14.167,14.483,331905,0
2005-08-02,14.567,14.574,14.456,14.567,364325,0
2005-08-03,14.61,14.61,14.32,14.32,246999,0
2005-08-04,14.348,14.409,14.209,14.348,566336,0
2005-08-05,14.456,14.836,14.375,14.501,456288,0
2005-08-08,14.61,14.627,14.367,14.375,256484,0
2005-08-09,14.428,14.636,14.409,14.583,231787,0
2005-08-10,14.674,14.674,14.4,14.567,515391,0
2005-08-11,14.583,14.583,14.228,14.456,315144,0
2005-08-12,14.501,14.501,14.219,14.264,106298,0
2005-08-15,14.293,14.293,13.903,14.167,169813,0
2005-08-16,14.167,14.167,13.695,13.74,194731,0
2005-08-17,13.748,13.785,13.187,13.296,201347,0
2005-08-18,13.104,13.187,12.906,12.987,233330,0
2005-08-19,13.078,13.368,13.078,13.23,273458,0
2005-08-22,13.306,13.34,13.187,13.277,161433,0
2005-08-23,13.323,13.331,12.951,13.14,138496,0
2005-08-24,13.149,13.349,13.14,13.277,155476,0
2005-08-25,13.23,13.349,13.124,13.212,104977,0
2005-08-26,13.187,13.306,13.187,13.259,89978,0
2005-08-29,13.458,13.521,13.25,13.315,111810,0
2005-08-30,13.403,13.866,13.403,13.756,182607,0
2005-08-31,13.766,14.357,13.766,14.14,214581,0
2005-09-01,14.228,14.501,14.228,14.357,177087,0
2005-09-02,14.357,14.567,14.273,14.283,255162,0
2005-09-06,14.32,14.627,14.283,14.511,275010,0
2005-09-07,14.591,14.745,14.567,14.682,319998,0
2005-09-08,14.701,14.719,14.201,14.237,182607,0
2005-09-09,14.237,14.391,14.237,14.264,363664,0
2005-09-12,14.61,14.61,13.922,13.931,121956,0
2005-09-13,13.95,14.167,13.95,13.959,128794,0
2005-09-14,13.959,14.019,13.766,14,152171,0
2005-09-15,14.056,14.112,13.94,14.037,127028,0
2005-09-16,14.028,14.037,13.748,13.756,106078,0
2005-09-19,13.922,14.102,13.894,14.073,212819,0
2005-09-20,14.149,14.255,13.776,13.959,220317,0
2005-09-21,14.028,14.228,13.449,13.577,290223,0
2005-09-22,13.577,13.649,13.25,13.53,319333,0
2005-09-23,13.53,13.53,13.23,13.378,125261,0
2005-09-26,13.306,13.612,13.277,13.419,468417,0
2005-09-27,13.458,13.549,13.378,13.396,154374,0
2005-09-28,13.396,13.403,13.287,13.315,318015,0
2005-09-29,13.323,14,13.323,13.983,416593,0
2005-09-30,14.028,14.419,14.028,14.329,299048,0
2005-10-03,14.519,14.654,14.501,14.654,427617,0
2005-10-04,14.682,14.765,14.167,14.375,769451,0
2005-10-05,14.367,14.391,13.53,13.567,315586,0
2005-10-06,13.277,13.388,12.878,13.124,377776,0
2005-10-07,13.23,13.495,13.097,13.14,335875,0
2005-10-10,13.259,13.259,12.716,12.84,249425,0
2005-10-11,12.968,13.078,12.811,12.996,369398,0
2005-10-12,12.996,13.168,12.769,12.859,184149,0
2005-10-13,12.769,12.803,12.288,12.406,312498,0
2005-10-14,12.37,12.916,12.37,12.906,359692,0
2005-10-17,13.012,13.168,12.96,13.059,93065,0
2005-10-18,12.987,13.14,12.65,12.66,139821,0
2005-10-19,12.612,12.859,12.46,12.796,853910,0
2005-10-20,12.796,13.039,12.46,12.46,149745,0
2005-10-21,12.432,12.787,12.432,12.735,284047,0
2005-10-24,12.787,13.315,12.716,13.259,154595,0
2005-10-25,13.306,13.766,13.287,13.659,294412,0
2005-10-26,13.659,14.474,13.593,14.474,609120,0
2005-10-27,14.474,14.645,13.331,13.34,924707,0
2005-10-28,13.323,14.539,13.287,14.209,658299,0
2005-10-31,14.209,14.529,14.073,14.302,402255,0
2005-11-01,14.273,14.855,14.255,14.79,580452,0
2005-11-02,14.836,15.164,14.809,15.1,492898,0
2005-11-03,15.299,15.588,15.28,15.518,788632,0
2005-11-04,15.527,15.763,15.527,15.682,823480,0
2005-11-07,15.787,15.796,15.28,15.337,400494,0
2005-11-08,15.1,15.254,14.902,15.164,344254,0
2005-11-09,15.208,15.737,15.208,15.623,233987,0
2005-11-10,15.652,15.652,15.063,15.136,349988,0
2005-11-11,15.072,15.346,15.006,15.318,94391,0
2005-11-14,15.346,15.406,15.072,15.155,118427,0
2005-11-15,15.164,15.727,15.164,15.682,213919,0
2005-11-16,15.562,16.142,15.462,15.987,1044236,0
2005-11-17,16.204,16.405,15.778,15.88,361237,0
2005-11-18,15.987,15.987,15.727,15.852,325947,0
2005-11-21,15.852,16.142,15.744,15.996,358588,0
2005-11-22,15.978,16.289,15.978,16.005,348445,0
2005-11-23,16.005,16.098,15.925,16.062,784002,0
2005-11-25,16.005,16.204,16.005,16.142,81375,0
2005-11-28,16.126,16.25,15.834,15.898,657636,0
2005-11-29,15.961,16.279,15.737,15.934,313820,0
2005-11-30,15.852,16.269,15.852,16.204,205759,0
2005-12-01,16.323,16.378,16.107,16.25,256484,0
2005-12-02,16.279,16.289,16.024,16.25,336538,0
2005-12-05,16.342,16.651,16.306,16.641,377997,0
2005-12-06,16.568,16.961,16.568,16.786,182165,0
2005-12-07,16.894,16.942,16.732,16.922,174880,0
2005-12-08,16.876,17.303,16.849,17.048,138937,0
2005-12-09,17.048,17.121,16.885,17.014,71672,0
2005-12-12,17.121,17.539,17.103,17.395,174003,0
2005-12-13,17.275,17.695,17.275,17.428,296622,0
2005-12-14,17.413,17.521,17.351,17.361,186132,0
2005-12-15,17.361,17.385,17.15,17.187,115559,0
2005-12-16,17.231,17.275,17.014,17.014,206422,0
2005-12-19,17.014,17.066,16.687,16.742,201347,0
2005-12-20,16.687,16.913,16.687,16.868,112697,0
2005-12-21,16.942,17.14,16.786,16.786,108062,0
2005-12-22,16.795,17.231,16.604,17.213,158124,0
2005-12-23,17.213,17.294,17.14,17.14,111151,0
2005-12-27,17.15,17.15,16.342,16.515,157464,0
2005-12-28,16.585,17.131,16.585,17.057,170034,0
2005-12-29,17.014,17.111,16.822,16.868,70351,0
2005-12-30,16.849,16.849,16.576,16.585,132541,0
2006-01-03,16.576,17.294,16.568,17.14,875304,0
2006-01-04,17.094,18.046,17.094,17.874,467537,0
2006-01-05,17.893,17.939,17.612,17.919,698654,0
2006-01-06,17.965,18.537,17.948,18.511,392110,0
2006-01-09,18.428,19.044,18.428,18.982,447908,0
2006-01-10,18.962,19.207,18.779,19.207,190543,0
2006-01-11,19.118,19.608,18.982,19.552,307209,0
2006-01-12,19.515,19.524,19.118,19.289,288681,0
2006-01-13,19.271,19.271,18.918,19.271,132761,0
2006-01-17,19.362,19.544,19.07,19.09,237738,0
2006-01-18,19.053,19.145,18.681,18.828,198040,0
2006-01-19,18.872,19.677,18.872,19.544,251407,0
2006-01-20,20.206,20.206,19.435,19.626,289784,0
2006-01-23,19.626,19.716,19.488,19.653,210832,0
2006-01-24,19.59,19.744,19.544,19.668,155035,0
2006-01-25,19.716,19.744,19.426,19.561,252952,0
2006-01-26,19.762,19.771,19.497,19.524,367409,0
2006-01-27,19.635,20.086,19.635,19.858,507675,0
2006-01-30,19.877,20.304,19.877,19.885,465550,0
2006-01-31,19.885,19.895,19.668,19.8,246336,0
2006-02-01,19.826,19.885,19.217,19.255,236414,0
2006-02-02,19.207,19.335,18.779,18.854,374469,0
2006-02-03,18.736,19.344,18.582,19.289,286476,0
2006-02-06,19.255,19.552,19.053,19.07,299268,0
2006-02-07,19.025,19.025,18.209,18.32,254278,0
2006-02-08,18.33,18.672,17.939,18.672,261112,0
2006-02-09,18.762,18.847,18.082,18.082,79390,0
2006-02-10,17.919,18.056,17.564,17.756,304339,0
2006-02-13,17.612,17.802,17.584,17.748,693144,0
2006-02-14,17.738,18.029,17.574,17.965,479443,0
2006-02-15,17.983,17.983,17.703,17.83,512302,0
2006-02-16,18.428,19.808,18.428,19.454,1106424,0
2006-02-17,19.515,20.069,19.515,20.042,495326,0
2006-02-21,20.387,20.613,19.885,20.242,648596,0
2006-02-22,20.242,20.415,20.042,20.25,263982,0
2006-02-23,20.34,20.46,19.97,20.286,313160,0
2006-02-24,20.359,20.514,20.269,20.452,217008,0
2006-02-27,20.34,20.405,20.25,20.349,344697,0
2006-02-28,20.313,20.532,20.206,20.359,552661,0
2006-03-01,20.387,20.858,20.387,20.804,284270,0
2006-03-02,20.83,21.112,20.83,20.948,252738,0
2006-03-03,20.948,21.356,20.677,21.155,450776,0
2006-03-06,21.231,21.231,19.8,19.842,796574,0
2006-03-07,19.735,19.842,19.109,19.544,405345,0
2006-03-08,19.362,19.454,18.664,19.271,498406,0
2006-03-09,19.379,19.677,19.179,19.362,204214,0
2006-03-10,19.317,19.59,19.145,19.59,161655,0
2006-03-13,19.696,20.242,19.696,20.161,291549,0
2006-03-14,20.233,20.83,20.224,20.759,290889,0
2006-03-15,20.759,21.231,20.759,21.131,385274,0
2006-03-16,21.131,21.184,20.434,20.695,720487,0
2006-03-17,20.695,20.83,20.452,20.558,296622,0
2006-03-20,20.558,20.695,19.58,20.007,465329,0
2006-03-21,20.007,20.086,19.571,19.668,494662,0
2006-03-22,19.561,19.744,19.162,19.362,674176,0
2006-03-23,19.07,19.626,19.044,19.207,912354,0
2006-03-24,19.207,19.417,19.109,19.246,708360,0
2006-03-27,19.099,19.561,19.09,19.515,586185,0
2006-03-28,19.454,20.377,19.454,20.377,828330,0
2006-03-29,20.377,21.013,20.323,21.005,338522,0
2006-03-30,21.076,21.502,21.076,21.457,502822,0
2006-03-31,21.404,21.404,20.668,21.112,263540,0
2006-04-03,21.583,23.424,21.583,22.872,1090547,0
2006-04-04,22.872,23.424,22.809,23.189,447246,0
2006-04-05,23.205,23.471,22.98,23.089,270817,0
2006-04-06,23.362,23.362,22.945,23.07,293312,0
2006-04-07,23.07,23.362,23.07,23.18,325290,0
2006-04-10,23.274,24.204,23.274,23.915,346903,0
2006-04-11,24.114,24.186,22.826,23.143,378439,0
2006-04-12,23.205,23.491,23.171,23.424,301471,0
2006-04-13,23.424,24.098,23.414,23.924,244351,0
2006-04-17,24.133,24.602,24.124,24.541,240605,0
2006-04-18,24.541,25.138,24.541,24.876,314702,0
2006-04-19,24.867,25.193,24.857,25.193,250748,0
2006-04-20,25.193,25.537,24.904,25.367,326391,0
2006-04-21,25.809,26.246,25.565,25.827,426956,0
2006-04-24,25.801,25.973,25.422,25.601,272359,0
2006-04-25,25.711,25.982,25.01,25.203,372044,0
2006-04-26,25.266,25.628,25.257,25.357,197159,0
2006-04-27,25.982,27.398,25.982,27.072,708139,0
2006-04-28,27.072,27.544,27.072,27.198,359029,0
2006-05-01,27.422,28.294,27.334,27.978,542741,0
2006-05-02,28.64,28.64,27.902,28.067,418577,0
2006-05-03,28.024,28.848,27.715,28.729,500396,0
2006-05-04,29.283,30.526,29.091,29.863,1594693,0
2006-05-05,29.973,30.462,29.954,30.216,530606,0
2006-05-08,30.309,30.354,29.311,29.446,616617,0
2006-05-09,29.402,30.089,29.338,30,692040,0
2006-05-10,30.153,30.182,29.71,29.846,295295,0
2006-05-11,29.954,30.201,28.794,29.446,495326,0
2006-05-12,29.355,29.355,27.198,27.715,653447,0
2006-05-15,27.087,27.096,25.166,25.474,988220,0
2006-05-16,25.474,26.464,25.456,26.355,549131,0
2006-05-17,26.355,26.726,25.99,26.237,460038,0
2006-05-18,26.274,26.691,24.95,25.138,488264,0
2006-05-19,24.984,25.404,24.288,25.221,517159,0
2006-05-22,25.221,25.221,24.124,24.349,702182,0
2006-05-23,24.667,25.309,24.667,24.886,644625,0
2006-05-24,24.895,25.309,24.124,24.306,865602,0
2006-05-25,24.541,25.212,24.505,25.121,439087,0
2006-05-26,25.295,25.647,25.275,25.319,331023,0
2006-05-30,25.446,25.818,24.432,24.567,668222,0
2006-05-31,24.602,25.146,24.594,25.095,657417,0
2006-06-01,25.095,26.019,24.994,25.836,883242,0
2006-06-02,26.283,26.672,26.009,26.308,287358,0
2006-06-05,26.635,26.933,25.221,25.275,530166,0
2006-06-06,25.295,26.028,25.129,25.827,542741,0
2006-06-07,25.846,26.048,24.602,24.741,551779,0
2006-06-08,24.513,24.857,22.763,24.686,1034753,0
2006-06-09,24.792,25.085,24.298,24.366,230241,0
2006-06-12,24.45,24.61,22.734,22.935,488709,0
2006-06-13,22.092,22.644,21.231,21.375,805836,0
2006-06-14,21.421,22.401,21.421,21.982,809143,0
2006-06-15,22.165,23.681,22.165,23.491,479664,0
2006-06-16,23.133,23.551,23.126,23.325,252070,0
2006-06-19,23.378,23.378,22.472,22.592,307866,0
2006-06-20,22.809,23.189,22.373,22.426,400714,0
2006-06-21,22.536,23.69,22.536,23.568,383951,0
2006-06-22,23.568,23.85,23.316,23.596,267070,0
2006-06-23,23.759,24.558,23.623,24.269,292210,0
2006-06-26,24.312,24.932,24.312,24.667,306102,0
2006-06-27,24.713,24.913,24.279,24.279,442835,0
2006-06-28,24.288,24.886,24.176,24.876,180178,0
2006-06-29,24.876,26.146,24.876,26.146,451214,0
2006-06-30,26.308,27.841,26.308,27.106,558616,0
2006-07-03,27.198,28.042,27.198,27.797,223625,0
2006-07-05,27.797,27.958,27.007,27.389,680572,0
2006-07-06,27.471,27.632,27.064,27.087,244574,0
2006-07-07,27.087,27.571,26.527,26.835,381525,0
2006-07-10,26.835,27.315,26.664,26.835,273024,0
2006-07-11,26.933,27.324,26.527,27.252,239060,0
2006-07-12,27.334,27.525,27.262,27.352,402698,0
2006-07-13,27.281,27.296,26.38,26.5,493780,0
2006-07-14,26.708,26.908,25.765,26.789,437763,0
2006-07-17,26.708,26.708,24.95,25.492,553321,0
2006-07-18,25.756,26.116,25.019,25.647,545383,0
2006-07-19,25.711,26.155,25.601,25.9,708802,0
2006-07-20,25.9,26.09,25.337,25.446,597651,0
2006-07-21,25.492,25.611,24.489,24.541,443717,0
2006-07-24,24.541,25.664,24.541,25.404,336538,0
2006-07-25,25.492,26.09,25.492,25.756,549796,0
2006-07-26,25.846,27.143,25.537,27.087,680132,0
2006-07-27,28.64,32.294,28.64,31.114,2819989,0
2006-07-28,30.861,31.261,29.22,29.889,1327405,0
2006-07-31,30.201,32.737,30.173,32.421,1337106,0
2006-08-01,32.302,32.774,31.234,31.359,981384,0
2006-08-02,31.686,32.774,30.961,31.778,905958,0
2006-08-03,31.532,32.747,31.114,32.356,495984,0
2006-08-04,32.729,33.154,31.396,31.486,535020,0
2006-08-07,31.751,32.257,31.15,31.623,377997,0
2006-08-08,31.623,32.373,31.244,31.623,387043,0
2006-08-09,31.532,32.177,30.637,30.763,510539,0
2006-08-10,30.705,30.953,29.572,30.887,372265,0
2006-08-11,30.861,31.06,29.311,29.973,420342,0
2006-08-14,29.863,30.173,29.43,29.735,408212,0
2006-08-15,29.828,30.734,29.828,30.637,299929,0
2006-08-16,30.582,32.34,30.564,32.094,837148,0
2006-08-17,32.103,32.403,31.369,31.623,645949,0
2006-08-18,31.949,33.082,31.677,32.764,569423,0
2006-08-21,33.311,33.736,32.575,33.029,602721,0
2006-08-22,33.471,33.48,32.802,33.411,410196,0
2006-08-23,34.054,34.109,32.477,33.48,916325,0
2006-08-24,33.438,33.438,32.468,32.831,522007,0
2006-08-25,32.975,33.619,32.865,33.064,318015,0
2006-08-28,33.038,33.438,32.496,33.301,463564,0
2006-08-29,33.221,33.453,32.774,33.311,370723,0
2006-08-30,33.374,33.374,31.858,32.421,679468,0
2006-08-31,32.421,33.273,32.158,32.584,500836,0
2006-09-01,32.694,33.755,32.694,33.329,489589,0
2006-09-05,33.864,35.531,33.419,35.513,954034,0
2006-09-06,35.513,35.74,33.628,33.927,851927,0
2006-09-07,33.818,34.171,33.02,33.637,431368,0
2006-09-08,33.755,34.281,31.459,31.613,663370,0
2006-09-11,30.961,31.15,29.754,30.089,975652,0
2006-09-12,29.973,30.644,28.585,29.572,1210518,0
2006-09-13,29.693,30.226,29.439,30.108,1072465,0
2006-09-14,30.216,30.771,28.64,28.919,1298736,0
2006-09-15,28.919,29.004,27.226,28.548,1538678,0
2006-09-18,28.423,29.039,27.948,28.576,888757,0
2006-09-19,29.202,29.202,26.884,27.535,907943,0
2006-09-20,27.096,27.563,26.107,26.597,1192880,0
2006-09-21,26.845,27.807,26.735,27.035,831418,0
2006-09-22,27.133,27.296,26.126,26.536,554647,0
2006-09-25,26.199,27.106,25.129,26.571,869351,0
2006-09-26,26.464,27.595,25.99,26.789,1039827,0
2006-09-27,27.115,28.45,26.917,28.06,940586,0
2006-09-28,28.131,28.484,27.641,27.725,485619,0
2006-09-29,27.535,28.63,27.515,28.33,537884,0
2006-10-02,28.339,28.395,27.115,27.252,577361,0
2006-10-03,27.252,27.252,25.765,25.919,870013,0
2006-10-04,26.009,26.508,24.695,26.464,1259476,0
2006-10-05,27.133,27.859,26.884,27.622,720266,0
2006-10-06,27.422,27.968,26.979,27.761,527300,0
2006-10-09,27.931,28.275,27.054,27.115,671529,0
2006-10-10,27.123,28.413,27.007,27.987,701746,0
2006-10-11,27.978,27.987,26.998,27.064,886773,0
2006-10-12,27.123,27.807,26.779,27.761,654325,0
2006-10-13,28.083,28.538,27.686,28.321,586624,0
2006-10-16,28.423,30.173,28.423,30.108,934190,0
2006-10-17,30.108,30.191,28.91,29.591,822376,0
2006-10-18,29.71,30.191,28.794,29.128,726665,0
2006-10-19,29.302,30.526,28.967,30.316,785768,0
2006-10-20,30.644,30.817,29.638,30.047,452759,0
2006-10-23,30.047,30.677,29.563,30.089,1441199,0
2006-10-24,30.136,31.633,30.098,31.459,1732086,0
2006-10-25,31.551,32.356,30.697,31.842,916767,0
2006-10-26,31.842,32.747,31.06,31.304,1141492,0
2006-10-27,31.424,32.865,30.961,31.06,515170,0
2006-10-30,30.535,31.197,30.289,30.924,561045,0
2006-10-31,31.658,32.421,31.579,32.365,1019315,0
2006-11-01,32.194,32.774,31.35,31.504,2916365,0
2006-11-02,31.261,31.967,30.817,31.18,1049969,0
2006-11-03,31.424,32.477,31.424,32.34,806941,0
2006-11-06,32.468,33.002,31.922,32.72,367409,0
2006-11-07,33.462,34.552,33.356,34.325,1672323,0
2006-11-08,34.217,35.195,34.189,35.115,922723,0
2006-11-09,35.368,35.631,34.915,34.97,1233675,0
2006-11-10,34.97,35.031,34.552,34.861,629187,0
2006-11-13,34.861,35.195,34.543,34.925,927351,0
2006-11-14,35.031,35.578,34.952,35.569,848622,0
2006-11-15,35.569,36.664,35.27,36.093,737251,0
2006-11-16,36.855,37.183,35.341,35.486,998804,0
2006-11-17,35.486,36.939,35.469,36.404,1076213,0
2006-11-20,36.818,37.119,36.158,36.594,746294,0
2006-11-21,36.73,37.727,36.73,37.609,643080,0
2006-11-22,37.626,37.88,36.482,37.299,896033,0
2006-11-24,37.055,37.765,37.01,37.545,203333,0
2006-11-27,37.699,37.972,36.438,36.586,733060,0
2006-11-28,36.438,37.617,36.438,37.418,694026,0
2006-11-29,37.718,39.505,37.537,39.103,1015786,0
2006-11-30,39.629,39.967,38.823,39.287,656093,0
2006-12-01,39.287,39.657,38.098,39.552,669985,0
2006-12-04,39.561,39.723,38.751,39.704,484736,0
2006-12-05,40.367,40.892,39.619,40.002,715859,0
2006-12-06,40.002,41.189,39.751,40.419,589931,0
2006-12-07,40.273,40.483,39.42,40.132,761293,0
2006-12-08,40.719,41.036,40.321,40.818,598752,0
2006-12-11,40.818,40.818,39.476,39.742,696673,0
2006-12-12,39.638,39.723,38.232,39.222,990423,0
2006-12-13,39.196,39.704,39.005,39.342,653227,0
2006-12-14,39.379,39.769,39.222,39.41,478341,0
2006-12-15,39.41,39.41,38.998,39.257,459375,0
2006-12-18,39.257,39.257,37.155,37.365,668664,0
2006-12-19,36.636,38.306,35.531,38.006,909268,0
2006-12-20,38.391,38.391,36.855,37.21,727986,0
2006-12-21,37.21,37.592,36.438,36.776,396743,0
2006-12-22,36.682,36.984,36.376,36.636,235753,0
2006-12-26,36.53,36.901,35.332,36.013,369618,0
2006-12-27,35.704,36.604,35.531,36.482,300814,0
2006-12-28,36.319,36.73,36.056,36.213,213257,0
2006-12-29,36.103,36.319,35.587,35.966,284270,0
2007-01-03,35.966,36.013,33.818,34.479,1123630,0
2007-01-04,34.198,34.198,33.064,33.236,951834,0
2007-01-05,33.192,33.499,32.566,33.301,1115911,0
2007-01-08,33.619,34.407,33.374,34.018,998804,0
2007-01-09,33.918,34.344,33.273,34.217,705713,0
2007-01-10,33.953,34.281,33.508,34.018,1190229,0
2007-01-11,34.018,35.195,32.875,33.164,1318141,0
2007-01-12,33.138,34.416,33.138,34,753571,0
2007-01-16,33.48,33.854,32.702,33.374,767683,0
2007-01-17,33.374,33.755,32.838,33.445,706595,0
2007-01-18,33.221,33.518,32.511,32.63,887437,0
2007-01-19,32.647,34.119,32.647,33.864,1259918,0
2007-01-22,34.054,34.325,33.154,33.619,611546,0
2007-01-23,33.727,35.975,33.727,35.478,980058,0
2007-01-24,35.74,35.931,34.696,35.667,475033,0
2007-01-25,35.676,35.676,34.669,34.979,424312,0
2007-01-26,35.242,35.893,35.041,35.459,467976,0
2007-01-29,35.55,36.376,35.305,35.504,479223,0
2007-01-30,35.639,37.21,35.639,36.578,704169,0
2007-01-31,36.578,36.749,36.247,36.594,1179643,0
2007-02-01,36.855,37.137,36.176,36.636,505466,0
2007-02-02,36.682,36.801,35.884,36.205,656093,0
2007-02-05,36.205,36.911,36.205,36.644,1080184,0
2007-02-06,37.035,37.469,36.911,37.29,1191553,0
2007-02-07,37.517,37.565,36.539,36.92,681232,0
2007-02-08,36.636,37.063,36.611,36.901,560380,0
2007-02-09,36.873,37.183,36.113,36.257,948965,0
2007-02-12,35.597,35.639,34.651,35.142,693342,0
2007-02-13,35.25,35.858,35.186,35.494,444237,0
2007-02-14,35.396,35.778,34.799,35.332,739553,0
2007-02-15,36.636,36.855,33.564,35.023,1766047,0
2007-02-16,35.186,35.74,34.887,35.522,627424,0
2007-02-20,35.031,35.414,34.75,35.223,465108,0
2007-02-21,35.223,35.623,35.069,35.469,787311,0
2007-02-22,35.531,35.74,35.097,35.531,695790,0
2007-02-23,35.685,36.186,35.351,35.478,335875,0
2007-02-26,36.195,36.818,35.867,36.004,541082,0
2007-02-27,35.486,35.822,34.659,35.323,777166,0
2007-02-28,35.332,35.414,34.461,35.031,594120,0
2007-03-01,34.198,35.541,33.908,34.887,486057,0
2007-03-02,34.887,34.887,33.918,34.144,431809,0
2007-03-05,33.173,34,33.111,33.527,968151,0
2007-03-06,34.416,35.177,34.262,34.961,600739,0
2007-03-07,34.861,36.213,34.808,35.459,482970,0
2007-03-08,36.611,36.784,35.788,35.921,580010,0
2007-03-09,36.131,36.492,35.639,35.912,333450,0
2007-03-12,35.921,36.205,35.639,36.167,269938,0
2007-03-13,36.195,36.339,35.26,35.469,369618,0
2007-03-14,35.531,36.412,35.494,36.093,490031,0
2007-03-15,35.685,36.292,35.578,35.912,222741,0
2007-03-16,36.004,36.237,35.531,35.578,174441,0
2007-03-19,35.867,36.627,35.867,36.52,359692,0
2007-03-20,36.52,36.911,35.975,36.283,446142,0
2007-03-21,36.594,37.565,36.429,37.318,591476,0
2007-03-22,37.746,38.162,37.318,37.815,576699,0
2007-03-23,38.063,38.089,37.299,37.636,526420,0
2007-03-26,37.852,37.88,37.092,37.88,427840,0
2007-03-27,37.765,37.765,37.201,37.452,155258,0
2007-03-28,37.498,37.498,36.604,37.035,520687,0
2007-03-29,37.626,38.025,37.073,37.746,305440,0
2007-03-30,37.746,37.982,37.035,37.226,250528,0
2007-04-02,37.226,37.592,36.939,37.517,289342,0
2007-04-03,37.478,37.478,36.947,37.29,402035,0
2007-04-04,37.01,37.617,36.52,37.609,367850,0
2007-04-05,37.609,39.142,37.609,38.751,1822286,0
2007-04-09,39.352,39.58,38.677,38.77,775842,0
2007-04-10,38.632,39.352,38.632,39.267,1758550,0
2007-04-11,39.305,39.332,38.77,38.878,924483,0
2007-04-12,38.971,39.666,38.761,39.428,624778,0
2007-04-13,39.57,39.647,38.998,39.213,625216,0
2007-04-16,39.586,39.838,38.924,39.638,670426,0
2007-04-17,39.532,39.751,38.998,39.123,631644,0
2007-04-18,38.751,38.751,38.45,38.632,401373,0
2007-04-19,38.591,38.591,37.348,37.652,880598,0
2007-04-20,38.098,38.687,37.498,37.972,552883,0
2007-04-23,38.08,38.886,38.034,38.507,823038,0
2007-04-24,39.611,39.629,38.432,39.352,1351571,0
2007-04-25,39.552,41.281,39.552,41.045,1575730,0
2007-04-26,41.055,41.271,40.701,41.128,538107,0
2007-04-27,41.008,41.699,40.691,41.57,697584,0
2007-04-30,41.525,42.015,40.338,40.377,682574,0
2007-05-01,40.428,41.165,40.311,40.967,763494,0
2007-05-02,41.189,42.135,41.1,42.054,800984,0
2007-05-03,42.054,42.187,41.372,41.987,500396,0
2007-05-04,41.926,42.578,41.554,41.935,438422,0
2007-05-07,42.38,42.631,42.08,42.385,497309,0
2007-05-08,42.223,42.241,40.967,42.099,591034,0
2007-05-09,42.006,42.177,41.147,41.987,981384,0
2007-05-10,41.987,41.987,40.628,40.873,714822,0
2007-05-11,40.782,41.699,40.71,41.498,306327,0
2007-05-14,41.562,41.834,41.18,41.488,299710,0
2007-05-15,41.598,41.935,40.974,41.208,374909,0
2007-05-16,41.138,41.208,40.401,41.198,344036,0
2007-05-17,41.017,42.089,40.655,41.88,691158,0
2007-05-18,42.062,42.536,41.843,42.479,584637,0
2007-05-21,42.187,42.967,41.863,42.38,853910,0
2007-05-22,42.38,42.488,40.719,40.818,708139,0
2007-05-23,40.855,41.073,40.511,40.756,567657,0
2007-05-24,40.655,41.081,39.657,39.794,1305247,0
2007-05-25,39.905,40.176,38.98,39.694,719532,0
2007-05-29,39.694,39.809,39.132,39.532,507675,0
2007-05-30,39.532,40.811,39.196,40.719,566336,0
2007-05-31,41.138,41.171,40.338,40.827,488709,0
2007-06-01,40.855,41.235,40.618,40.947,363221,0
2007-06-04,40.855,41.745,40.729,41.654,477898,0
2007-06-05,42.488,42.488,41.091,41.462,274128,0
2007-06-06,41.545,41.545,40.567,40.729,483413,0
2007-06-07,40.846,41.064,39.586,39.794,437100,0
2007-06-08,39.685,40.011,39.332,40.011,435775,0
2007-06-11,39.769,40.41,39.769,40.011,248323,0
2007-06-12,39.895,40.33,39.675,39.786,245897,0
2007-06-13,40.591,40.628,39.976,40.301,379101,0
2007-06-14,40.237,41.763,40.237,41.588,471285,0
2007-06-15,41.673,42.214,41.673,41.944,291106,0
2007-06-18,41.834,42.413,41.699,42.196,420119,0
2007-06-19,42.251,42.832,41.834,42.621,337198,0
2007-06-20,42.621,43.34,41.436,41.588,552000,0
2007-06-21,41.745,42.327,41.027,42.205,342269,0
2007-06-22,42.385,42.385,41.147,42.099,201129,0
2007-06-25,42.062,42.126,40.974,41.347,453639,0
2007-06-26,41.347,41.508,40.167,40.455,360134,0
2007-06-27,41.745,44.247,41.745,43.793,1677392,0
2007-06-28,44.12,45.56,44.074,44.211,1177880,0
2007-06-29,44.828,46.134,44.828,45.164,733060,0
2007-07-02,45.551,46.115,45.205,45.959,501715,0
2007-07-03,46.142,46.607,46.024,46.033,228695,0
2007-07-05,46.033,46.242,45.154,46.08,487605,0
2007-07-06,45.933,46.686,45.917,46.368,350652,0
2007-07-09,47.421,47.421,46.415,46.651,357043,0
2007-07-10,45.87,46.35,45.416,45.744,441731,0
2007-07-11,45.188,46.014,44.98,45.925,391449,0
2007-07-12,45.833,47.321,45.716,46.739,644625,0
2007-07-13,47.04,47.421,46.588,47.213,380863,0
2007-07-16,47.521,47.791,46.986,47.259,800103,0
2007-07-17,45.744,46.56,45.291,45.526,718283,0
2007-07-18,45.008,46.233,44.751,45.49,558616,0
2007-07-19,45.044,45.988,44.686,45.851,649923,0
2007-07-20,45.851,46.452,45.635,46.452,397183,0
2007-07-23,46.014,46.739,45.49,46.024,436000,0
2007-07-24,45.398,45.606,44.457,44.92,472168,0
2007-07-25,44.838,45.407,43.902,45.329,507675,0
2007-07-26,45.407,46.333,44.065,44.874,987777,0
2007-07-27,45.205,46.712,44.701,45.597,893831,0
2007-07-30,45.917,47.213,45.635,46.568,690717,0
2007-07-31,46.588,48.346,46.588,47.801,920738,0
2007-08-01,47.166,48.336,45.708,46.815,567441,0
2007-08-02,47.346,47.556,46.288,47.13,527522,0
2007-08-03,47.004,47.556,45.735,45.933,468195,0
2007-08-06,46.142,46.151,44.627,45.899,546268,0
2007-08-07,46.206,48.365,45.851,47.611,498850,0
2007-08-08,48.336,51.447,48.129,50.223,1435684,0
2007-08-09,48.808,51.456,48.21,50.123,928232,0
2007-08-10,49.514,50.704,48.854,50.558,539869,0
2007-08-13,50.177,50.55,48.474,48.772,444157,0
2007-08-14,48.616,49.09,46.858,47.174,356826,0
2007-08-15,46.767,47.122,45.426,46.024,705273,0
2007-08-16,43.964,45.672,42.888,45.129,1225074,0
2007-08-17,45.959,46.415,44.735,44.838,1011598,0
2007-08-20,44.502,47.346,44.41,46.668,843991,0
2007-08-21,46.841,47.884,45.389,45.86,545383,0
2007-08-22,46.504,46.712,45.526,46.297,339626,0
2007-08-23,46.994,48.31,46.333,47.004,394097,0
2007-08-24,47.394,48.825,47.174,48.491,256706,0
2007-08-27,48.935,48.935,47.314,48.255,270375,0
2007-08-28,47.99,48.616,47.346,48.166,283167,0
2007-08-29,48.272,48.854,47.981,48.346,1411866,0
2007-08-30,47.903,49.697,47.903,48.945,804291,0
2007-08-31,49.514,50.141,49.072,49.78,266411,0
2007-09-04,49.742,50.849,49.427,50.223,380203,0
2007-09-05,49.579,50.622,49.486,50.577,292870,0
2007-09-06,50.622,51.013,49.861,50.206,326832,0
2007-09-07,49.427,49.626,48.644,49.27,440853,0
2007-09-10,48.954,49.409,48.102,49.173,387700,0
2007-09-11,49.035,49.87,48.446,49.409,321978,0
2007-09-12,48.854,50.731,48.854,50.259,369398,0
2007-09-13,50.259,51.11,50.168,50.678,348225,0
2007-09-14,50.404,51.802,50.159,51.204,373145,0
2007-09-17,50.857,52.499,50.857,51.394,415270,0
2007-09-18,51.738,52.6,51.556,52.363,414167,0
2007-09-19,53.044,53.271,52.272,52.961,299489,0
2007-09-20,53.197,54.83,53.161,53.532,461139,0
2007-09-21,53.513,55.855,53.471,54.858,883242,0
2007-09-24,55.521,55.828,53.362,53.94,498631,0
2007-09-25,53.288,53.832,52.753,53.68,312278,0
2007-09-26,53.813,55.673,53.605,55.109,827668,0
2007-09-27,55.7,56.299,55.63,56.279,253395,0
2007-09-28,56.789,57.714,56.509,56.572,542741,0
2007-10-01,56.572,56.843,56.19,56.753,426076,0
2007-10-02,57.078,57.287,55.882,56.735,388804,0
2007-10-03,56.262,56.552,55.511,55.937,306766,0
2007-10-04,55.637,56.062,51.556,55.655,399608,0
2007-10-05,56.11,57.353,55.792,56.68,316027,0
2007-10-08,57.914,58.513,56.926,57.363,340951,0
2007-10-09,57.951,58.504,56.954,57.279,318454,0
2007-10-10,56.862,58.82,56.862,58.351,180619,0
2007-10-11,58.62,62.304,58.611,59.601,662930,0
2007-10-12,60.841,60.998,58.55,59.211,348665,0
2007-10-15,60.399,63.184,60.399,60.98,854134,0
2007-10-16,60.399,61.37,59.672,60.751,698438,0
2007-10-17,59.238,61.06,59.238,60.382,537668,0
2007-10-18,60.399,61.322,60.135,60.961,349988,0
2007-10-19,60.571,60.724,57.406,57.779,841124,0
2007-10-22,56.445,56.753,53.471,56.245,943674,0
2007-10-23,57.058,58.048,55.99,57.486,419677,0
2007-10-24,57.941,57.995,55.747,57.051,341608,0
2007-10-25,58.024,62.175,56.481,61.658,966164,0
2007-10-26,62.819,64.089,61.799,63.764,640653,0
2007-10-29,64.315,65.052,62.403,63.755,650362,0
2007-10-30,63.527,64.062,62.105,62.13,622791,0
2007-10-31,62.866,64.815,62.165,64.815,795029,0
2007-11-01,63.773,64.879,62.819,64.072,472388,0
2007-11-02,64.914,66.576,64.724,65.866,537668,0
2007-11-05,67.472,69.058,63.973,65.062,411872,0
2007-11-06,66.185,67.055,64.425,66.845,719669,0
2007-11-07,67.389,67.49,65.205,65.413,377954,0
2007-11-08,66.076,66.929,64.589,65.903,561045,0
2007-11-09,65.769,65.903,63.537,63.862,493557,0
2007-11-12,63.808,63.808,57.514,58.593,1996497,0
2007-11-13,58.484,59.054,57.306,57.831,1185268,0
2007-11-14,60.352,60.907,58.994,59.483,1131789,0
2007-11-15,59.111,59.454,56.662,57.269,464007,0
2007-11-16,58.466,59.063,57.687,58.845,378439,0
2007-11-19,58.532,58.593,55.774,56.888,897680,0
2007-11-20,55.947,57.733,55.511,57.251,540831,0
2007-11-21,56.954,57.007,55.064,55.536,469520,0
2007-11-23,56.635,56.662,55.957,56.236,225179,0
2007-11-26,54.603,56.653,53.959,54.595,614635,0
2007-11-27,54.179,54.56,52.001,52.809,1076049,0
2007-11-28,52.698,54.34,50.713,51.631,994036,0
2007-11-29,52.099,54.007,51.9,53.296,1073790,0
2007-11-30,53.245,53.797,51.647,52.073,706817,0
2007-12-03,51.51,54.215,51.51,53.688,989659,0
2007-12-04,53.734,53.959,51.774,52.099,576921,0
2007-12-05,53.18,53.18,51.51,52.203,489150,0
2007-12-06,51.693,54.121,51.693,53.424,713652,0
2007-12-07,53.705,54.043,52.135,53.082,442583,0
2007-12-10,53.134,55.438,53.134,54.476,588566,0
2007-12-11,54.476,55.472,53.144,54.015,734583,0
2007-12-12,55.032,56.408,54.404,56.226,742157,0
2007-12-13,55.957,56.417,55.1,55.63,446403,0
2007-12-14,55.072,55.438,54.187,54.766,286097,0
2007-12-17,54.85,54.901,52.314,53.188,388826,0
2007-12-18,53.245,54.197,51.519,52.382,457998,0
2007-12-19,52.363,54.033,52.183,53.262,536869,0
2007-12-20,53.063,54.404,52.817,53.921,299929,0
2007-12-21,55.072,55.072,53.513,54.65,421277,0
2007-12-24,54.621,55.601,53.752,55.356,153315,0
2007-12-26,55.166,55.828,54.36,55.292,146918,0
2007-12-27,55.176,55.957,54.884,55.127,290889,0
2007-12-28,55.655,55.909,54.84,55.049,149305,0
2007-12-31,55.511,55.957,54.667,55.384,420659,0
2008-01-02,55.064,56.299,55.064,55.882,326502,0
2008-01-03,55.411,57.696,55.411,57.197,579348,0
2008-01-04,56.843,57.197,55.24,55.554,411391,0
2008-01-07,55.53,55.836,52.864,53.68,627634,0
2008-01-08,54.179,55.492,53.823,53.94,306986,0
2008-01-09,53.813,54.621,52.082,53.561,719018,0
2008-01-10,52.799,53.442,52.24,53.106,294854,0
2008-01-11,52.753,53.541,51.828,52.753,313820,0
2008-01-14,53.596,54.512,53.245,54.197,500505,0
2008-01-15,53.743,53.823,51.43,52.314,921286,0
2008-01-16,51.5,51.812,48.528,50.413,1574179,0
2008-01-17,50.061,51.004,49.09,49.589,2290482,0
2008-01-18,49.143,51.066,47.638,49.514,1369306,0
2008-01-22,46.686,51.03,46.651,49.842,1093989,0
2008-01-23,48.854,50.368,45.338,50.223,1821625,0
2008-01-24,52.135,52.447,50.775,51.241,497637,0
2008-01-25,52.535,53.225,49.742,50.024,523770,0
2008-01-28,49.79,50.803,48.873,50.061,481207,0
2008-01-29,50.07,50.07,48.963,49.57,468858,0
2008-01-30,49.288,49.969,48.3,49.099,413506,0
2008-01-31,48.882,50.051,47.547,49.761,604716,0
2008-02-01,49.436,51.184,49.072,50.867,404020,0
2008-02-04,50.323,51.954,50.323,50.932,510826,0
2008-02-05,50.404,50.468,48.772,49.099,447246,0
2008-02-06,48.954,49.436,47.329,48.12,1110529,0
2008-02-07,47.288,48.491,46.513,48.31,1180547,0
2008-02-08,47.965,48.792,47.337,48.654,610215,0
2008-02-11,48.263,49.478,47.593,49.409,972561,0
2008-02-12,49.235,52.038,49.235,50.813,1103656,0
2008-02-13,51.346,52.961,50.65,52.472,689391,0
2008-02-14,51.847,53.262,51.222,52.038,1035404,0
2008-02-15,51.51,52.864,51.194,52.644,612497,0
2008-02-19,53.978,55.064,52.897,54.388,592962,0
2008-02-20,53.188,55.719,53.188,55.472,744157,0
2008-02-21,55.737,56.417,54.85,55.137,662266,0
2008-02-22,55.564,55.974,54.85,55.818,344342,0
2008-02-25,55.957,57.334,54.675,56.735,354091,0
2008-02-26,56.843,57.514,55.928,56.463,443607,0
2008-02-27,55.957,56.552,55.127,55.573,631740,0
2008-02-28,55.429,55.62,54.284,55.156,738575,0
2008-02-29,54.967,55.056,53.705,54.007,499492,0
2008-03-03,54.007,55.719,53.253,54.104,322945,0
2008-03-04,53.48,54.304,52.183,53.279,277985,0
2008-03-05,53.073,54.775,53.073,54.494,235973,0
2008-03-06,54.693,55.665,54.24,54.259,244576,0
2008-03-07,53.471,53.832,51.631,52.515,280044,0
2008-03-10,52.515,52.771,51.147,51.774,304453,0
2008-03-11,52.24,53.624,52.24,53.561,353745,0
2008-03-12,53.823,54.023,53.18,53.614,257806,0
2008-03-13,52.203,54.911,52.203,54.684,653992,0
2008-03-14,54.684,55.222,53.288,54.36,897683,0
2008-03-17,53.48,53.561,51.738,52.108,453074,0
2008-03-18,52.591,53.578,52.221,52.952,345141,0
2008-03-19,52.845,52.855,49.589,49.851,655877,0
2008-03-20,49.932,50.413,48.255,49.478,472301,0
2008-03-24,49.455,50.558,49.27,49.504,314814,0
2008-03-25,49.063,50.731,48.635,50.25,1060653,0
2008-03-26,49.96,52.28,49.96,51.856,266463,0
2008-03-27,51.856,52.897,51.356,51.631,412885,0
2008-03-28,51.883,52.43,51.093,51.793,237738,0
2008-03-31,52.324,53.262,51.847,52.981,537041,0
2008-04-01,53.114,54.095,52.174,54.095,397840,0
2008-04-02,54.45,56.753,53.913,55.465,633685,0
2008-04-03,55.338,57.414,55.176,56.463,450333,0
2008-04-04,56.753,57.762,56.625,57.441,446045,0
2008-04-07,58.284,59.581,57.705,57.823,555319,0
2008-04-08,58.276,58.394,57.524,57.951,394295,0
2008-04-09,58.15,59.619,58.15,59.091,476501,0
2008-04-10,59.363,60.343,58.75,60.018,430441,0
2008-04-11,59.834,59.973,58.214,58.351,330884,0
2008-04-14,58.44,60.49,58.44,60.098,318369,0
2008-04-15,60.233,61.278,59.818,61.241,354890,0
2008-04-16,61.422,61.512,59.591,61.397,522401,0
2008-04-17,61.133,61.505,60.333,60.599,264121,0
2008-04-18,60.599,61.732,60.145,61.712,1112950,0
2008-04-21,61.732,61.732,60.382,61.025,304353,0
2008-04-22,60.67,61.041,59.628,60.58,323777,0
2008-04-23,60.372,60.372,58.394,58.62,779937,0
2008-04-24,57.762,57.77,55.818,56.67,647408,0
2008-04-25,56.869,58.284,56.353,56.835,569728,0
2008-04-28,56.843,57.363,55.909,56.353,301435,0
2008-04-29,56,56.027,53.805,54.466,326484,0
2008-04-30,54.667,55.737,53.913,55.637,387839,0
2008-05-01,55.156,55.292,52.296,53.734,522386,0
2008-05-02,54.266,54.803,53.959,54.388,362975,0
2008-05-05,54.938,55.8,54.785,55.465,331810,0
2008-05-06,55.402,57.724,55.176,57.223,482218,0
2008-05-07,57.77,57.77,56.053,56.2,401811,0
2008-05-08,56.528,57.188,56.156,57.188,256560,0
2008-05-09,56.954,56.954,54.785,56.053,597221,0
2008-05-12,56.045,56.045,54.63,55.31,418909,0
2008-05-13,55.064,59.945,54.586,59.111,814601,0
2008-05-14,59.729,59.999,58.131,58.656,319886,0
2008-05-15,58.966,59.936,58.413,59.818,579707,0
2008-05-16,59.955,61.36,59.945,60.352,294724,0
2008-05-19,60.308,61.469,60.308,61.106,306272,0
2008-05-20,61.133,63.048,61.133,62.329,435113,0
2008-05-21,62.277,64.889,62.267,62.603,596893,0
2008-05-22,62.313,63.79,61.512,62.23,370511,0
2008-05-23,62.384,62.384,60.326,61.205,284485,0
2008-05-27,61.614,62.031,60.217,61.297,244428,0
2008-05-28,60.462,61.732,59.682,61.668,561776,0
2008-05-29,60.817,61.025,59.503,59.655,854879,0
2008-05-30,59.772,61.031,59.201,60.761,1088988,0
2008-06-02,60.562,61.406,60.071,60.869,247390,0
2008-06-03,60.98,62.059,60.471,60.499,352627,0
2008-06-04,59.646,60.509,59.054,59.483,382996,0
2008-06-05,59.51,61.94,59.503,61.94,250756,0
2008-06-06,62.321,63.283,61.115,61.115,249561,0
2008-06-09,62.647,65.042,62.087,63.064,813751,0
2008-06-10,63.409,63.409,60.225,61.307,264888,0
2008-06-11,61.789,63.635,61.77,62.729,496354,0
2008-06-12,62.63,62.63,60.724,61.505,245523,0
2008-06-13,61.521,62.919,61.521,62.221,161516,0
2008-06-16,62.747,64.115,62.04,62.63,312147,0
2008-06-17,62.23,63.274,62.156,62.62,301580,0
2008-06-18,62.929,63.782,62.013,63.374,324700,0
2008-06-19,63.374,64.295,61.847,62.031,415930,0
2008-06-20,62.059,62.747,60.724,62.709,451680,0
2008-06-23,63.574,65.015,62.165,64.582,475890,0
2008-06-24,64.417,64.761,62.675,62.975,713245,0
2008-06-25,63.099,63.472,61.648,62.938,371068,0
2008-06-26,62.938,64.641,62.175,63.417,429480,0
2008-06-27,63.709,64.443,62.882,62.882,583275,0
2008-06-30,63.109,64.081,63.02,63.219,411264,0
2008-07-01,63.472,63.755,62.068,63.392,305183,0
2008-07-02,63.274,64.045,60.145,60.66,583134,0
2008-07-03,60.841,61.751,57.904,59.881,392974,0
2008-07-07,59.028,60.889,56.916,58.178,535860,0
2008-07-08,57.904,57.904,55.292,57.145,820911,0
2008-07-09,57.042,59.891,57.042,57.486,502828,0
2008-07-10,57.779,58.74,56.753,58.394,400161,0
2008-07-11,58.332,62.828,58.105,60.271,653620,0
2008-07-14,60.289,61.351,59.493,60.471,449207,0
2008-07-15,60.054,60.841,58.922,59.881,383188,0
2008-07-16,59.863,60.633,57.724,59.028,484605,0
2008-07-17,59.238,60.191,54.197,56.528,792008,0
2008-07-18,58.62,58.62,54.521,55.282,800560,0
2008-07-21,55.71,57.414,54.207,57.414,992014,0
2008-07-22,57.486,58.105,54.901,55.8,752077,0
2008-07-23,55.256,55.438,52.644,53.114,984620,0
2008-07-24,54.121,57.025,52.825,54.56,1338129,0
2008-07-25,55.022,56.599,54.311,55.502,564718,0
2008-07-28,55.338,57.65,55.338,56.689,639430,0
2008-07-29,57.007,57.042,55.53,56.19,526640,0
2008-07-30,57.561,58.759,57.007,58.593,749420,0
2008-07-31,59.454,59.454,57.677,57.951,541461,0
2008-08-01,58.351,60.271,57.353,57.733,629899,0
2008-08-04,56.926,57.334,54.65,55.338,808351,0
2008-08-05,54.911,56.009,53.921,55.256,768407,0
2008-08-06,55.411,56.78,54.521,56.753,360676,0
2008-08-07,56.454,56.78,55.374,55.502,367160,0
2008-08-08,55.231,55.231,53.68,54.431,372408,0
2008-08-11,54.233,54.785,52.305,54.44,498759,0
2008-08-12,54.304,55.882,53.715,53.959,1026718,0
2008-08-13,52.971,56.78,52.971,56.501,532036,0
2008-08-14,56.399,57.068,54.703,55.248,337486,0
2008-08-15,54.65,54.823,52.654,53.596,740148,0
2008-08-18,53.988,54.215,52.28,52.744,410620,0
2008-08-19,52.925,54.421,52.402,54.421,305990,0
2008-08-20,54.612,56.445,53.842,55.665,456873,0
2008-08-21,56.236,57.641,56.236,56.735,1001182,0
2008-08-22,56.289,57.477,55.465,56.299,499172,0
2008-08-25,56.572,57.188,55.195,55.882,243572,0
2008-08-26,56.1,57.058,55.7,56.817,195427,0
2008-08-27,56.853,57.677,55.63,56.716,321004,0
2008-08-28,56.662,57.324,55.273,56.417,322621,0
2008-08-29,56.608,57.162,55.402,55.502,293944,0
2008-09-02,54.494,55.195,52.944,53.315,636370,0
2008-09-03,52.874,53.768,50.314,51.438,1004224,0
2008-09-04,51.756,52.634,50.459,51.602,657368,0
2008-09-05,51.465,52.68,50.505,52.343,632251,0
2008-09-08,52.544,52.855,49.732,50.522,766829,0
2008-09-09,50.168,50.168,47.62,47.766,1366967,0
2008-09-10,48.725,49.942,47.957,49.288,1122320,0
2008-09-11,48.999,53.034,48.027,52.554,1453536,0
2008-09-12,52.644,55.521,52.644,54.512,1222209,0
2008-09-15,52.324,53.752,50.368,50.505,926723,0
2008-09-16,49.496,51.147,47.893,51.12,1359301,0
2008-09-17,51.528,51.647,46.459,49.706,1228115,0
2008-09-18,50.514,50.64,46.288,47.384,1728369,0
2008-09-19,47.394,51.802,47.394,50.658,1552597,0
2008-09-22,51.11,52.634,50.333,50.596,1355327,0
2008-09-23,50.468,51.021,48.408,48.753,835719,0
2008-09-24,50.187,50.368,49.09,49.514,382646,0
2008-09-25,49.072,50.213,49.072,49.689,286656,0
2008-09-26,48.635,48.963,46.704,47.329,980345,0
2008-09-29,46.923,46.923,41.027,43.022,1176578,0
2008-09-30,42.86,45.689,42.697,45.3,1229273,0
2008-10-01,44.447,44.447,41.488,41.89,1131163,0
2008-10-02,41.579,41.588,37.982,37.999,1401357,0
2008-10-03,37.899,40.237,37.774,37.962,1368271,0
2008-10-06,36.93,37.953,33.49,36.022,1575105,0
2008-10-07,36.636,37.253,33.854,33.943,999663,0
2008-10-08,32.865,36.74,32.194,35.223,1634715,0
2008-10-09,35.097,36.257,33.338,33.338,1244600,0
2008-10-10,32.62,34.372,28.459,31.378,1406822,0
2008-10-13,32.241,37.055,32.042,37.055,1204345,0
2008-10-14,37.155,37.671,35.115,36.558,1570842,0
2008-10-15,34.915,35.788,31.296,31.296,1028971,0
2008-10-16,29.899,32.349,28.901,32.177,1481899,0
2008-10-17,31.469,32.72,29.638,30.201,1591304,0
2008-10-20,31.078,33.801,31.078,33.801,742419,0
2008-10-21,33.082,33.229,31.903,32.177,810468,0
2008-10-22,31.604,31.604,28.188,29.03,502098,0
2008-10-23,29.374,30.191,25.937,27.824,1581243,0
2008-10-24,26.752,26.789,25.095,26.038,858432,0
2008-10-27,25.456,25.593,23.498,23.709,1083221,0
2008-10-28,24.186,26.237,23.424,26.237,814293,0
2008-10-29,26.237,30.39,25.801,29.212,1384118,0
2008-10-30,30.462,32.684,30.191,32.538,1508478,0
2008-10-31,32.094,34.434,31.406,32.956,1057357,0
2008-11-03,33.147,34.208,32.667,32.994,655127,0
2008-11-04,33.029,36.031,32.639,35.94,915232,0
2008-11-05,34.87,35.769,34.198,34.299,507339,0
2008-11-06,34.243,34.243,31.903,32.812,773380,0
2008-11-07,32.947,34.162,32.194,33.49,425753,0
2008-11-10,34.335,34.626,32.431,32.774,521576,0
2008-11-11,32.365,32.784,30.869,32.15,880084,0
2008-11-12,31.131,33.047,30.687,31.06,1105843,0
2008-11-13,31.496,33.564,29.863,33.499,840261,0
2008-11-14,32.9,33.038,30.4,30.582,612720,0
2008-11-17,30.582,31.806,30.071,30.617,648852,0
2008-11-18,30.753,30.924,29.175,30.573,870497,0
2008-11-19,30.435,31.224,28.122,28.188,556606,0
2008-11-20,27.281,27.831,24.667,24.751,1662294,0
2008-11-21,26.362,27.733,24.523,27.432,1041834,0
2008-11-24,27.705,29.482,27.151,29.021,508324,0
2008-11-25,28.957,30.47,27.715,30.191,647781,0
2008-11-26,29.745,30.905,29.745,30.289,793157,0
2008-11-28,30.279,30.425,28.748,29.782,276313,0
2008-12-01,29.03,29.03,25.964,26.019,390902,0
2008-12-02,26.874,27.054,25.664,26.845,401914,0
2008-12-03,25.701,27.715,24.769,27.515,863547,0
2008-12-04,26.924,27.143,23.587,24.061,852953,0
2008-12-05,23.742,24.204,22.309,23.152,1170275,0
2008-12-08,24.269,24.751,23.264,23.642,1795103,0
2008-12-09,23.254,24.186,22.899,23.85,2273896,0
2008-12-10,24.114,24.533,23.742,24.141,1574701,0
2008-12-11,24.124,24.432,22.67,23.061,848791,0
2008-12-12,22.364,23.424,21.695,23.061,974821,0
2008-12-15,24.422,25.019,23.759,24.269,1589343,0
2008-12-16,24.432,25.62,24.124,25.519,1057456,0
2008-12-17,25.129,27.007,25.01,26.189,1079566,0
2008-12-18,26.019,26.165,24.704,25.01,1984366,0
2008-12-19,25.384,26.308,24.558,25.039,1243692,0
2008-12-22,25.257,25.583,24.212,24.695,961834,0
2008-12-23,24.505,25.404,24.357,24.695,1246393,0
2008-12-24,24.695,25.129,24.124,24.657,560213,0
2008-12-26,24.801,25.039,24.34,24.629,691548,0
2008-12-29,25.193,26.09,24.76,25.954,613283,0
2008-12-30,25.973,26.96,25.464,26.933,569682,0
2008-12-31,26.864,27.978,26.635,26.759,779491,0
2009-01-02,27.151,29.238,27.045,28.919,687003,0
2009-01-05,29.374,31.024,28.666,30.582,1130469,0
2009-01-06,31.296,33.002,31.078,31.986,1611285,0
2009-01-07,31.686,31.769,30.116,30.345,1337484,0
2009-01-08,29.683,32.204,29.683,32.131,757838,0
2009-01-09,31.761,31.761,29.492,29.703,687925,0
2009-01-12,29.256,30.062,28.24,29.863,935871,0
2009-01-13,29.772,31.296,29.718,30.435,777962,0
2009-01-14,30.652,31.252,28.814,29.61,913601,0
2009-01-15,29.61,30.38,29.004,30.226,694882,0
2009-01-16,30.661,31.033,29.872,30.336,509897,0
2009-01-20,29.935,31.097,28.693,28.721,318610,0
2009-01-21,29.311,30.961,29.311,30.915,1075289,0
2009-01-22,30.254,30.705,29.265,29.61,682272,0
2009-01-23,29.33,31.443,28.721,30.961,982342,0
2009-01-26,31.387,32.639,30.99,31.633,507519,0
2009-01-27,31.424,31.824,30.661,30.896,373219,0
2009-01-28,31.197,31.571,30.354,31.469,1044262,0
2009-01-29,30.854,31.832,30.516,30.535,480101,0
2009-01-30,30.781,31.359,29.801,30.047,728127,0
2009-02-02,29.801,30.299,28.814,29.101,540740,0
2009-02-03,29.456,29.456,28.386,29.039,480505,0
2009-02-04,29.066,30.299,28.874,29.828,510416,0
2009-02-05,29.41,30.961,28.929,30.617,535348,0
2009-02-06,30.345,31.114,30,30.173,1060109,0
2009-02-09,30.6,30.981,29.175,29.582,894880,0
2009-02-10,29.963,30.163,28.395,28.522,1147391,0
2009-02-11,28.666,29.572,27.958,28.576,1021128,0
2009-02-12,27.886,29.311,27.16,28.839,1695388,0
2009-02-13,29.03,30.6,28.413,28.857,1158153,0
2009-02-17,27.877,28.14,27.281,27.886,1370285,0
2009-02-18,28.432,29.846,28.103,29.33,1496813,0
2009-02-19,29.801,31.234,29.572,30.905,1306292,0
2009-02-20,29.629,31.078,29.265,30.915,1868289,0
2009-02-23,31.078,32.004,30.435,30.724,1309632,0
2009-02-24,31.078,33.029,30.743,32.675,1442645,0
2009-02-25,32.496,33.319,31.787,32.822,1060908,0
2009-02-26,33.091,34.09,32.675,32.756,1237883,0
2009-02-27,31.976,34.58,31.561,33.708,1104013,0
2009-03-02,33.118,33.429,30.734,30.877,1606711,0
2009-03-03,31.667,32.014,30.896,31.244,1088527,0
2009-03-04,32.086,33.508,31.469,31.587,1422375,0
2009-03-05,30.435,31.513,30.244,31.189,1381024,0
2009-03-06,31.459,32.194,30.724,31.587,1235161,0
2009-03-09,31.424,32.63,31.114,31.359,719244,0
2009-03-10,31.713,33.082,31.542,32.486,947282,0
2009-03-11,32.365,32.675,31.078,31.597,756782,0
2009-03-12,31.778,32.838,31.078,32.822,653014,0
2009-03-13,32.865,32.865,31.815,32.168,818211,0
2009-03-16,32.496,32.496,31.189,31.414,928997,0
2009-03-17,31.551,32.393,31.06,32.34,705759,0
2009-03-18,32.312,32.994,30.998,32.737,967570,0
2009-03-19,33.664,33.664,32.63,33.311,1470533,0
2009-03-20,33.645,33.645,32.249,32.412,1077858,0
2009-03-23,33.057,34.452,32.875,34.372,1049554,0
2009-03-24,34.181,34.262,33.536,33.601,628051,0
2009-03-25,33.898,34.035,32.421,33.402,567564,0
2009-03-26,33.583,34.705,33.173,34.344,752080,0
2009-03-27,34.054,34.162,33.273,33.411,1040694,0
2009-03-30,32.91,33.038,32.14,32.883,983709,0
2009-03-31,32.985,33.527,32.593,32.71,733775,0
2009-04-01,32.221,33.147,31.866,33.047,830103,0
2009-04-02,33.671,35.168,33.671,34.425,1126218,0
2009-04-03,34.58,35.323,34.217,34.989,586463,0
2009-04-06,34.626,34.626,33.628,34.217,451801,0
2009-04-07,33.61,33.943,32.975,33.764,748823,0
2009-04-08,35.522,35.522,33.764,34.571,850616,0
2009-04-09,35.314,36.275,35.088,35.912,716899,0
2009-04-13,35.639,36.31,34.488,34.696,909471,0
2009-04-14,34.225,35.031,33.365,33.601,874142,0
2009-04-15,33.229,34.281,33.229,34.109,448238,0
2009-04-16,34.171,34.461,33.727,34.318,758886,0
2009-04-17,34.643,35.25,34.318,35.106,916017,0
2009-04-20,34.416,34.498,33.527,33.982,466093,0
2009-04-21,33.637,34.686,33.011,34.543,1167701,0
2009-04-22,34.243,36.065,34.208,35.223,1308351,0
2009-04-23,35.769,36.611,35.623,36.247,1153803,0
2009-04-24,35.55,37.555,35.414,37.263,862514,0
2009-04-27,36.52,37.045,36.222,36.758,558067,0
2009-04-28,35.995,36.883,35.985,36.578,496981,0
2009-04-29,37.111,38.125,36.93,37.791,282199,0
2009-04-30,37.852,38.478,36.594,37.21,676115,0
2009-05-01,37.21,38.861,36.992,38.525,537869,0
2009-05-04,39.103,39.992,39.049,39.992,441298,0
2009-05-05,39.352,39.447,37.6,38.904,917692,0
2009-05-06,39.619,40.056,39.005,39.277,451783,0
2009-05-07,40.192,40.701,38.015,38.742,297890,0
2009-05-08,39.428,40.046,38.623,39.732,229988,0
2009-05-11,39.287,39.514,38.658,38.851,189740,0
2009-05-12,39.41,39.885,38.487,39.485,292238,0
2009-05-13,38.942,39.161,37.592,37.671,508838,0
2009-05-14,37.309,37.871,36.568,37.6,430472,0
2009-05-15,37.617,37.899,36.92,37.253,279938,0
2009-05-18,37.661,38.833,37.661,38.815,303883,0
2009-05-19,38.354,38.861,38.072,38.582,491601,0
2009-05-20,39.647,40.176,39.428,39.802,771295,0
2009-05-21,39.437,39.552,38.232,38.478,387961,0
2009-05-22,38.696,39.332,38.507,38.534,125992,0
2009-05-26,38.006,39.296,37.6,39.296,392465,0
2009-05-27,39.611,40.681,39.249,40.185,683904,0
2009-05-28,40.283,42.517,40.283,41.418,749568,0
2009-05-29,42.479,43.167,41.853,42.45,458622,0
2009-06-01,42.958,44.229,42.688,43.278,584205,0
2009-06-02,43.096,43.748,42.613,42.958,419196,0
2009-06-03,42.144,42.144,40.729,40.928,738177,0
2009-06-04,41.788,41.797,40.782,41.271,812070,0
2009-06-05,41.3,41.518,40.065,40.928,464878,0
2009-06-08,40.52,41.217,40.246,40.818,320836,0
2009-06-09,40.818,41.562,40.591,41.157,351753,0
2009-06-10,41.545,41.664,40.448,41.227,272571,0
2009-06-11,41.39,42.196,41.036,41.916,455394,0
2009-06-12,41.689,41.689,40.567,41.064,295767,0
2009-06-15,40.383,40.701,39.629,40.591,299203,0
2009-06-16,41.036,41.535,39.196,39.42,931769,0
2009-06-17,39.123,39.179,38.181,38.914,558391,0
2009-06-18,38.789,39.428,38.45,38.869,271052,0
2009-06-19,39.196,39.657,38.544,38.615,357024,0
2009-06-22,37.916,37.916,36.883,36.939,806121,0
2009-06-23,36.947,37.999,36.93,37.6,879435,0
2009-06-24,37.636,38.904,37.636,38.478,511341,0
2009-06-25,38.562,39.314,38.345,39.014,623014,0
2009-06-26,38.641,39.277,38.553,38.723,602301,0
2009-06-29,39.014,39.456,38.591,39.277,339936,0
2009-06-30,39.161,39.396,38.135,38.971,723414,0
2009-07-01,39.296,39.388,37.309,37.8,928922,0
2009-07-02,37.183,37.318,36.71,37.017,627343,0
2009-07-06,36.213,36.72,36.176,36.53,879291,0
2009-07-07,36.644,37.01,36.123,36.42,694199,0
2009-07-08,36.056,37.119,35.822,36.93,1004163,0
2009-07-09,37.218,37.824,37.045,37.083,546222,0
2009-07-10,36.412,36.578,35.27,35.314,1483117,0
2009-07-13,35.314,36.654,34.925,36.586,900148,0
2009-07-14,36.845,37.282,36.664,37.235,510579,0
2009-07-15,38.251,38.677,37.871,38.668,778853,0
2009-07-16,38.623,39.049,38.363,38.779,534593,0
2009-07-17,38.591,38.896,38.154,38.525,358696,0
2009-07-20,38.553,39.152,37.862,38.65,390175,0
2009-07-21,38.733,40.201,38.733,39.058,955406,0
2009-07-22,38.742,39.023,38.025,38.181,713566,0
2009-07-23,37.164,38.842,37.155,38.733,1374417,0
2009-07-24,38.815,39.694,38.668,39.601,738767,0
2009-07-27,39.437,39.809,38.878,39.638,383696,0
2009-07-28,38.961,39.123,38.125,38.562,558901,0
2009-07-29,38.098,38.199,37.393,37.574,547410,0
2009-07-30,38.45,38.497,37.609,38.162,443915,0
2009-07-31,37.652,38.798,37.365,38.714,379720,0
2009-08-03,39.314,40.41,39.213,40.41,872263,0
2009-08-04,40.011,41.119,39.769,40.33,840015,0
2009-08-05,40.201,40.827,39.905,40.367,889631,0
2009-08-06,40.367,40.539,39.742,39.847,256624,0
2009-08-07,40.582,41.091,40.383,40.582,546685,0
2009-08-10,40.176,41.498,40.176,41.454,793968,0
2009-08-11,41.454,41.753,41.235,41.426,1117019,0
2009-08-12,41.426,41.951,40.681,41.235,627220,0
2009-08-13,41.436,42.089,41.171,41.797,789165,0
2009-08-14,42.054,42.054,40.864,41.263,565595,0
2009-08-17,40.321,40.864,39.967,40.557,645756,0
2009-08-18,40.882,41.535,40.655,41.217,627457,0
2009-08-19,41.073,42.422,40.99,41.935,473683,0
2009-08-20,41.951,42.394,41.736,42.38,267006,0
2009-08-21,42.545,43.449,42.469,43.149,430407,0
2009-08-24,43.167,43.565,42.56,43.059,283941,0
2009-08-25,43.512,43.512,42.44,42.67,362885,0
2009-08-26,42.586,42.784,42.126,42.327,283603,0
2009-08-27,42.144,42.586,41.598,42.431,163617,0
2009-08-28,42.536,42.995,42.354,42.743,236698,0
2009-08-31,42.344,42.344,41.372,41.736,466651,0
2009-09-01,41.873,42.279,41.171,41.436,293902,0
2009-09-02,41.535,41.673,40.618,41.081,475677,0
2009-09-03,41.217,42.169,41.217,42.089,277083,0
2009-09-04,42.108,43.658,42.108,43.005,509983,0
2009-09-08,43.366,43.911,43.366,43.911,642045,0
2009-09-09,44.202,44.911,43.439,44.864,653913,0
2009-09-10,45.044,45.291,44.466,45.171,447200,0
2009-09-11,45.499,45.87,44.676,44.962,401642,0
2009-09-14,44.466,45.188,44.274,45.188,192527,0
2009-09-15,45.154,45.978,45.154,45.925,334034,0
2009-09-16,46.187,46.641,46.061,46.597,470107,0
2009-09-17,46.66,46.786,45.933,45.969,329712,0
2009-09-18,46.061,46.468,45.716,45.969,305113,0
2009-09-21,45.49,46.994,45.063,46.73,489075,0
2009-09-22,46.858,47.269,46.624,47.13,368782,0
2009-09-23,47.048,47.148,45.824,46.07,441662,0
2009-09-24,46.099,46.125,44.735,45.205,725275,0
2009-09-25,45.129,45.346,44.619,44.619,565546,0
2009-09-28,44.637,45.86,44.527,45.814,206513,0
2009-09-29,45.959,46.396,45.471,46.25,220343,0
2009-09-30,46.607,46.841,45.616,46.434,390676,0
2009-10-01,46.634,46.815,44.838,44.999,732908,0
2009-10-02,44.647,45.215,44.4,44.728,648490,0
2009-10-05,45.044,45.899,44.79,45.672,305690,0
2009-10-06,46.134,46.767,45.851,46.224,379626,0
2009-10-07,46.25,46.478,45.988,46.425,177449,0
2009-10-08,46.777,47.884,46.523,47.747,600492,0
2009-10-09,47.739,48.075,46.932,47.259,204655,0
2009-10-12,47.43,48.027,47.43,47.73,240086,0
2009-10-13,47.73,47.73,46.868,47.43,216548,0
2009-10-14,48.219,48.408,47.739,48.355,461667,0
2009-10-15,48.282,49.315,47.948,49.099,585981,0
2009-10-16,48.98,49.19,48.112,48.536,585255,0
2009-10-19,48.392,49.697,48.147,49.107,618731,0
2009-10-20,49.427,49.427,48,49.163,385762,0
2009-10-21,49.116,50.757,49.116,49.253,557522,0
2009-10-22,50.287,50.967,49.381,50.913,990162,0
2009-10-23,51.43,51.602,50.65,51.103,778701,0
2009-10-26,51.056,52.314,50.278,50.459,576129,0
2009-10-27,50.306,50.413,48.719,49.227,949469,0
2009-10-28,48.654,49.09,47.817,48.166,917826,0
2009-10-29,48.31,49.496,48.009,48.166,780474,0
2009-10-30,48.12,48.193,46.452,46.976,890796,0
2009-11-02,47.458,47.827,46.641,47.259,615256,0
2009-11-03,46.841,48.193,46.73,47.948,719781,0
2009-11-04,48.055,48.735,47.648,48.065,332994,0
2009-11-05,48.157,49.09,47.875,48.908,346052,0
2009-11-06,48.346,49.09,48.193,48.735,298716,0
2009-11-09,49.199,49.77,49.199,49.723,640355,0
2009-11-10,49.298,49.542,48.725,49.363,634413,0
2009-11-11,49.897,50.114,48.753,48.845,363542,0
2009-11-12,48.374,48.825,47.629,47.884,381312,0
2009-11-13,47.565,48.501,47.43,47.866,345830,0
2009-11-16,48.027,49.315,48.027,49.09,455972,0
2009-11-17,49.072,49.815,48.825,49.608,312152,0
2009-11-18,49.542,49.635,48.792,48.999,275185,0
2009-11-19,48.556,48.592,47.657,48.084,435795,0
2009-11-20,47.575,47.739,47.249,47.629,227898,0
2009-11-23,48.6,48.825,47.756,47.99,455838,0
2009-11-24,47.811,48.093,47.403,48.093,153944,0
2009-11-25,47.99,48.408,47.657,48.384,206200,0
2009-11-27,47.259,48.009,47.103,47.747,109289,0
2009-11-30,47.747,48.272,47.476,47.856,227932,0
2009-12-01,48.574,48.989,48.336,48.917,367093,0
2009-12-02,49.116,49.842,49.035,49.67,900818,0
2009-12-03,49.663,49.761,48.616,48.616,457649,0
2009-12-04,49.116,49.635,48.417,48.926,491040,0
2009-12-07,48.51,48.817,47.939,48.183,583433,0
2009-12-08,47.747,48.374,47.747,48.147,442368,0
2009-12-09,48.055,49.063,48.055,48.873,408420,0
2009-12-10,48.972,49.279,48.607,49.199,305476,0
2009-12-11,49.19,49.469,48.682,48.935,203585,0
2009-12-14,49.107,49.253,48.762,49.227,416653,0
2009-12-15,49.427,49.96,49.173,49.861,549613,0
2009-12-16,49.888,50.95,49.888,50.767,519224,0
2009-12-17,50.713,51.021,50.386,50.731,277211,0
2009-12-18,51.231,51.656,50.567,51.438,413125,0
2009-12-21,51.51,52.249,51.51,51.546,1038582,0
2009-12-22,51.546,51.936,51.366,51.756,262515,0
2009-12-23,51.992,53.082,51.802,52.324,366157,0
2009-12-24,52.572,52.835,52.438,52.499,133963,0
2009-12-28,52.825,53.034,52.43,52.734,249433,0
2009-12-29,53.144,53.561,52.564,53.452,678814,0
2009-12-30,53.153,53.496,52.925,53.424,239871,0
2009-12-31,53.416,53.752,53.197,53.197,78735,0
2010-01-04,54.051,55.032,54.051,55.032,734087,0
2010-01-05,55.292,56.071,55.049,55.882,753895,0
2010-01-06,56.11,56.753,55.809,56.289,614392,0
2010-01-07,56.289,56.608,55.872,56.336,394788,0
2010-01-08,56.436,56.735,56.128,56.417,933990,0
2010-01-11,56.165,56.989,56.081,56.353,410815,0
2010-01-12,55.792,55.828,54.823,55.005,558476,0
2010-01-13,54.85,55.301,54.813,55.032,635039,0
2010-01-14,54.722,55.564,54.722,55.374,410145,0
2010-01-15,55.965,55.965,55.147,55.472,523105,0
2010-01-19,55.1,56.372,55.1,56.174,714701,0
2010-01-20,55.573,55.828,54.531,54.747,1382302,0
2010-01-21,54.494,54.775,53.496,54.612,521320,0
2010-01-22,54.169,54.45,53.624,54.104,711052,0
2010-01-25,54.621,55.492,54.44,54.948,518179,0
2010-01-26,54.466,55.356,53.988,54.169,949566,0
2010-01-27,54.215,54.485,53.324,54.379,498240,0
2010-01-28,54.567,54.63,53.399,53.587,428291,0
2010-01-29,53.797,54.077,52.047,52.673,532467,0
2010-02-01,53.088,53.797,53.088,53.532,340955,0
2010-02-02,53.561,54.113,53.379,53.997,299347,0
2010-02-03,53.878,54.284,53.752,54.043,135769,0
2010-02-04,53.805,53.805,52.314,52.515,701318,0
2010-02-05,52.402,52.864,51.684,52.654,812418,0
2010-02-08,52.457,53.532,52.066,53.207,352926,0
2010-02-09,53.852,54.275,53.488,53.813,556724,0
2010-02-10,54.187,54.476,53.015,54.311,453303,0
2010-02-11,55.573,55.846,54.311,55.592,1133647,0
2010-02-12,54.948,55.176,54.095,54.967,734907,0
2010-02-16,55.683,55.957,55.301,55.328,942334,0
2010-02-17,55.673,55.792,55.248,55.374,476534,0
2010-02-18,55.53,56.081,55.213,55.872,333414,0
2010-02-19,55.402,56.753,55.402,56.528,454810,0
2010-02-22,56.753,56.888,55.611,56.009,362676,0
2010-02-23,55.965,56.156,55.828,55.937,537740,0
2010-02-24,55.774,56.253,55.24,55.809,276805,0
2010-02-25,55.195,56.118,54.503,56.009,310033,0
2010-02-26,56.018,56.147,55.7,55.863,788006,0
2010-03-01,55.984,56.11,54.875,56.018,303468,0
2010-03-02,56.018,57.197,56.018,56.552,568606,0
2010-03-03,57.078,57.941,56.699,57.752,702593,0
2010-03-04,58.105,58.105,57.214,57.849,817732,0
2010-03-05,58.367,59.192,58.204,58.949,908598,0
2010-03-08,59.156,59.71,58.855,59.054,203454,0
2010-03-09,58.864,59.619,58.864,59.382,326863,0
2010-03-10,59.002,59.655,58.855,59.572,377341,0
2010-03-11,59.737,59.881,59.302,59.591,263223,0
2010-03-12,59.591,59.863,59.464,59.601,365189,0
2010-03-15,59.275,59.538,58.44,59.22,283204,0
2010-03-16,59.174,60.343,59.156,59.637,795217,0
2010-03-17,59.898,59.928,59.538,59.745,242519,0
2010-03-18,59.881,59.881,58.602,59.073,225079,0
2010-03-19,59.091,59.538,57.65,58.431,496418,0
2010-03-22,57.931,59.284,57.687,59.073,351712,0
2010-03-23,58.966,59.493,58.93,59.331,184701,0
2010-03-24,58.828,59.474,58.828,59.183,195701,0
2010-03-25,59.427,59.71,57.77,57.857,553055,0
2010-03-26,57.788,58.276,56.336,56.989,545616,0
2010-03-29,57.477,58.067,57.26,58.067,373618,0
2010-03-30,58.204,58.784,58.087,58.712,263760,0
2010-03-31,58.966,59.563,58.845,58.912,295457,0
2010-04-01,59.563,60.081,59.528,59.955,542075,0
2010-04-05,60.145,60.851,60.145,60.851,418608,0
2010-04-06,60.535,61.351,60.211,61.26,587745,0
2010-04-07,61.469,61.469,60.243,60.826,394297,0
2010-04-08,60.525,61.106,59.908,60.97,279012,0
2010-04-09,61.17,61.322,60.553,61.016,387937,0
2010-04-12,61.307,61.577,61.016,61.26,237469,0
2010-04-13,61.278,61.397,60.289,61.115,159706,0
2010-04-14,61.214,62.059,61.214,62.05,267763,0
2010-04-15,62.165,62.603,61.789,62.529,333987,0
2010-04-16,66.513,66.513,64.315,64.834,1044972,0
2010-04-19,64.362,64.487,63.184,63.565,589346,0
2010-04-20,64.324,65.097,63.808,65.062,360816,0
2010-04-21,65.631,65.631,64.554,64.705,263511,0
2010-04-22,64.563,67.356,64.381,67.338,1006774,0
2010-04-23,67.444,68.827,67.371,68.673,700711,0
2010-04-26,68.833,69.133,68.395,68.686,489244,0
2010-04-27,68.498,68.631,66.873,67.146,415363,0
2010-04-28,67.081,67.808,66.939,67.371,267612,0
2010-04-29,68.005,68.906,66.863,67.88,344625,0
2010-04-30,68.071,68.316,66.303,67.509,317307,0
2010-05-03,67.955,68.616,67.19,68.415,396784,0
2010-05-04,67.899,67.899,65.713,66.122,613922,0
2010-05-05,64.969,65.874,63.862,65.005,457103,0
2010-05-06,65.323,66.919,57.162,64.199,907118,0
2010-05-07,64.525,65.032,62.213,63.145,690877,0
2010-05-10,65.44,65.676,63.499,64.65,716150,0
2010-05-11,64.144,65.241,63.881,64.408,505263,0
2010-05-12,64.94,65.395,64.134,64.861,548477,0
2010-05-13,64.389,65.241,63.319,63.527,712708,0
2010-05-14,62.666,63.699,62.657,63.29,478529,0
2010-05-17,63.826,64.035,62.539,63.527,543977,0
2010-05-18,64.089,65.64,63.346,63.764,519642,0
2010-05-19,63.773,64.026,62.476,63.02,619392,0
2010-05-20,62.175,62.175,59.982,60.108,1118236,0
2010-05-21,59.255,60.809,59.228,60.118,655532,0
2010-05-24,59.898,60.191,58.776,58.784,443261,0
2010-05-25,57.363,59.321,56.753,59.275,1026404,0
2010-05-26,59.809,60.742,59.563,60.434,640964,0
2010-05-27,61.704,63.462,61.459,63.21,735555,0
2010-05-28,63.056,63.056,61.05,61.241,576131,0
2010-06-01,60.66,60.66,57.977,58.313,843184,0
2010-06-02,58.637,61.351,58.637,61.307,551820,0
2010-06-03,61.05,64.081,61.05,63.927,991669,0
2010-06-04,63.401,63.401,61.251,61.779,626212,0
2010-06-07,61.632,63.038,60.8,60.951,381080,0
2010-06-08,60.742,61.857,60.399,61.351,2113029,0
2010-06-09,61.931,63.816,61.77,62.24,632188,0
2010-06-10,62.938,64.751,62.938,64.743,489009,0
2010-06-11,64.016,65.994,64.016,65.883,362352,0
2010-06-14,67.062,67.072,65.305,65.568,512504,0
2010-06-15,66.167,67.58,66.167,67.554,533262,0
2010-06-16,67.761,68.587,67.028,67.399,431877,0
2010-06-17,67.899,68.743,67.264,68.587,440108,0
2010-06-18,68.878,70.031,68.569,69.813,901671,0
2010-06-21,71.119,71.119,69.957,70.501,461247,0
2010-06-22,70.936,71.518,68.587,68.906,656526,0
2010-06-23,68.915,68.915,67.789,67.978,663155,0
2010-06-24,67.563,68.96,67.062,68.743,542002,0
2010-06-25,68.099,69.821,67.563,68.368,3867395,0
2010-06-28,68.915,69.428,68.706,69.219,489519,0
2010-06-29,68.36,68.368,66.702,66.791,763670,0
2010-06-30,67.09,67.59,66.173,66.481,418805,0
2010-07-01,66.384,67.055,65.459,66.454,500541,0
2010-07-02,66.54,67.237,65.893,66.323,287568,0
2010-07-06,67.3,67.834,67.002,67.834,653767,0
2010-07-07,68.878,70.401,68.043,70.374,755729,0
2010-07-08,70.374,71.208,69.839,70.264,662416,0
2010-07-09,70.274,70.945,69.656,70.809,297646,0
2010-07-12,70.918,71.518,70.121,71.371,264680,0
2010-07-13,72.06,72.897,71.663,72.173,398358,0
2010-07-14,72.107,72.995,71.518,72.768,420226,0
2010-07-15,72.768,73.329,71.935,73.059,342752,0
2010-07-16,72.806,72.806,71.388,71.608,466910,0
2010-07-19,71.618,73.422,71.354,73.338,486371,0
2010-07-20,72.816,74.5,72.634,74.32,440370,0
2010-07-21,75.136,75.408,73.24,74.364,1020866,0
2010-07-22,76.169,76.169,69.559,70.665,1678692,0
2010-07-23,71.162,71.434,70.293,70.875,591669,0
2010-07-26,71.354,71.354,70.392,70.701,465524,0
2010-07-27,70.701,70.992,69.656,70.446,627597,0
2010-07-28,69.559,70.419,68.734,69.55,370378,0
2010-07-29,69.577,70.121,68.716,68.95,460024,0
2010-07-30,68.734,70.067,68.117,70.058,511481,0
2010-08-02,70.274,71.362,70.184,71.345,585634,0
2010-08-03,71.162,71.698,70.174,71.329,324227,0
2010-08-04,71.618,71.725,70.011,70.817,428258,0
2010-08-05,70.446,72.098,69.839,72.069,404561,0
2010-08-06,71.171,72.069,70.529,71.906,303225,0
2010-08-09,72.126,72.361,71.544,72.136,212422,0
2010-08-10,71.417,72.153,70.964,71.779,205736,0
2010-08-11,70.283,70.982,69.965,70.646,475679,0
2010-08-12,69.296,70.89,68.968,70.085,265994,0
2010-08-13,70.146,70.982,69.847,70.392,187372,0
2010-08-16,70.155,70.564,69.875,70.058,152425,0
2010-08-17,70.337,72.834,70.337,72.306,513100,0
2010-08-18,72.351,72.758,71.264,71.417,574299,0
2010-08-19,71.09,71.906,70.61,71.045,153905,0
2010-08-20,70.438,71.38,70.283,71.152,347733,0
2010-08-23,71.31,72.04,70.003,70.174,208295,0
2010-08-24,69.169,70.809,68.706,69.567,357598,0
2010-08-25,69.559,69.847,68.368,69.611,398826,0
2010-08-26,69.628,70.763,69.585,70.202,351351,0
2010-08-27,70.573,72.405,70.111,71.598,430133,0
2010-08-30,71.472,72.459,71.31,71.963,191988,0
2010-08-31,71.854,72.51,70.936,71.582,274341,0
2010-09-01,72.198,73.738,72.198,73.376,374514,0
2010-09-02,73.068,74.492,73.068,74.392,264279,0
2010-09-03,74.927,75.986,74.927,75.976,439252,0
2010-09-07,75.759,76.14,75.262,75.627,541551,0
2010-09-08,75.681,76.425,75.453,75.797,467682,0
2010-09-09,76.131,76.559,75.262,75.627,417658,0
2010-09-10,75.425,78.001,75.244,77.53,664472,0
2010-09-13,78.227,79.314,77.992,78.952,350304,0
2010-09-14,78.952,78.952,77.221,77.366,450829,0
2010-09-15,77.239,77.72,76.405,77.629,267596,0
2010-09-16,77.574,78.102,77.394,77.992,192786,0
2010-09-17,78.038,78.553,77.229,78.128,342398,0
2010-09-20,78.182,80.561,78.02,80.197,444746,0
2010-09-21,80.502,80.813,79.343,80.07,167028,0
2010-09-22,80.44,80.766,79.026,79.217,213589,0
2010-09-23,79.046,79.57,78.237,78.637,117891,0
2010-09-24,79.114,79.453,78.093,79.314,255270,0
2010-09-27,79.255,79.444,78.599,78.599,182123,0
2010-09-28,79.074,80.683,77.992,80.541,261977,0
2010-09-29,80.104,81.472,79.805,81.439,251360,0
2010-09-30,81.611,82.428,78.093,79.842,603500,0
2010-10-01,80.561,81.647,79.795,80.424,206225,0
2010-10-04,80.414,80.414,78.209,78.754,350146,0
2010-10-05,79.227,79.552,78.553,78.9,469030,0
2010-10-06,78.934,80.976,78.9,80.06,635543,0
2010-10-07,80.577,80.766,77.538,78.209,425024,0
2010-10-08,78.209,79.47,78.209,78.989,380207,0
2010-10-11,79.161,79.625,78.864,79.343,631346,0
2010-10-12,79.324,80.531,78.673,80.16,295267,0
2010-10-13,80.614,81.43,80.57,81.177,251913,0
2010-10-14,81.013,81.472,80.396,80.595,167554,0
2010-10-15,81.205,81.367,80.25,81.101,190650,0
2010-10-18,81.238,81.813,80.205,81.647,186354,0
2010-10-19,78.43,80.331,75.588,77.892,677455,0
2010-10-20,77.683,78.309,76.559,76.905,815697,0
2010-10-21,76.905,77.556,72.468,73.157,2260658,0
2010-10-22,73.459,74.13,71.618,72.18,870005,0
2010-10-25,72.441,73.267,71.019,71.753,687836,0
2010-10-26,71.362,71.735,70.936,71.463,631855,0
2010-10-27,70.817,71.345,70.736,71.19,462226,0
2010-10-28,71.561,71.688,70.456,70.736,541447,0
2010-10-29,70.589,71.301,69.941,70.526,590628,0
2010-11-01,70.973,71.19,70.184,70.465,457528,0
2010-11-02,70.537,71.19,69.83,71.171,616689,0
2010-11-03,71.264,72.278,70.827,72.231,552466,0
2010-11-04,72.906,74.519,72.552,74.303,755876,0
2010-11-05,74.146,74.256,73.286,74.154,198686,0
2010-11-08,73.821,74.646,73.595,74.437,277883,0
2010-11-09,74.682,75.207,73.622,74.154,344905,0
2010-11-10,74.201,75.844,74.067,75.769,414333,0
2010-11-11,75.425,76.339,75.354,75.915,252362,0
2010-11-12,75.326,76.071,74.455,75.072,450571,0
2010-11-15,75.172,75.769,75.018,75.143,189205,0
2010-11-16,74.555,74.982,72.478,74.256,907416,0
2010-11-17,74.346,75.053,74.346,74.891,293266,0
2010-11-18,75.525,76.514,75.506,76.367,309745,0
2010-11-19,76.177,76.729,75.272,76.113,287385,0
2010-11-22,75.899,76.739,75.664,76.567,323565,0
2010-11-23,75.788,76.089,75.034,76.081,442244,0
2010-11-24,76.441,77.892,76.441,77.766,444103,0
2010-11-26,77.146,78.173,77.146,77.53,122384,0
2010-11-29,77.229,78.391,76.651,78.191,238271,0
2010-11-30,77.41,78.63,77.228,77.628,1425863,0
2010-12-01,78.836,79.951,78.527,78.725,453279,0
2010-12-02,78.916,79.671,78.891,79.47,309103,0
2010-12-03,79.418,81.058,79.036,80.541,345070,0
2010-12-06,80.512,81.839,80.104,81.538,332718,0
2010-12-07,82.355,82.817,81.529,81.656,419300,0
2010-12-08,81.701,82.444,80.666,80.985,250122,0
2010-12-09,81.264,81.358,79.959,80.474,226178,0
2010-12-10,80.711,80.766,80.15,80.651,116270,0
2010-12-13,81.12,82.03,80.641,80.739,215697,0
2010-12-14,80.894,81.855,80.786,80.966,294217,0
2010-12-15,81.12,81.983,80.35,80.641,267390,0
2010-12-16,80.659,81.992,80.123,81.794,346698,0
2010-12-17,81.803,83,81.186,83,412369,0
2010-12-20,83,83.523,82.499,83.034,306888,0
2010-12-21,83.058,83.476,82.462,82.86,239930,0
2010-12-22,82.835,83.389,82.527,82.619,203845,0
2010-12-23,82.517,82.661,81.745,81.864,224189,0
2010-12-27,81.339,81.62,80.458,80.711,198008,0
2010-12-28,80.803,81.004,80.432,80.803,221245,0
2010-12-29,81.073,82.473,80.709,81.795,221670,0
2010-12-30,81.63,82.394,81.23,81.282,111430,0
2010-12-31,81.297,81.399,80.659,80.759,141135,0
2011-01-03,81.212,81.583,80.673,81.101,412231,0
2011-01-04,81.556,82.012,80.078,80.641,321558,0
2011-01-05,80.259,81.492,79.343,81.23,775721,0
2011-01-06,81.129,81.472,79.334,79.607,242480,0
2011-01-07,79.426,79.696,78.173,79.151,263170,0
2011-01-10,78.673,78.925,78.083,78.646,291925,0
2011-01-11,79.065,80.803,78.883,80.739,318510,0
2011-01-12,81.12,81.255,79.978,81.157,243155,0
2011-01-13,81.255,82.219,80.794,81.573,264960,0
2011-01-14,81.367,82.117,80.902,82.098,210183,0
2011-01-18,82.374,82.47,81.647,82.298,220661,0
2011-01-19,82.137,82.699,81.395,81.538,226064,0
2011-01-20,81.292,81.32,78.655,78.716,604325,0
2011-01-21,79.124,79.343,77.114,77.348,357418,0
2011-01-24,77.176,77.176,75.281,76.16,518051,0
2011-01-25,76.16,76.786,75.226,76.614,541036,0
2011-01-26,77.021,78.864,76.851,78.664,384682,0
2011-01-27,78.808,80.142,78.808,79.504,434642,0
2011-01-28,79.616,80.929,79.287,80.632,329784,0
2011-01-31,80.759,82.76,80.659,82.76,291185,0
2011-02-01,83.041,83.876,82.734,82.869,265349,0
2011-02-02,83.162,84.313,82.888,83.307,149655,0
2011-02-03,83.513,84.132,82.479,84.122,197143,0
2011-02-04,84.122,84.122,82.127,82.609,284738,0
2011-02-07,82.643,84.16,82.47,82.79,476111,0
2011-02-08,82.826,83.434,81.601,82.888,515611,0
2011-02-09,82.619,83.56,82.088,82.799,375820,0
2011-02-10,84.295,86.733,83.434,86.598,702911,0
2011-02-11,86.762,87.96,86.762,87.559,455417,0
2011-02-14,87.698,89.765,87.069,89.419,337362,0
2011-02-15,89.427,90.907,89.427,90.48,951612,0
2011-02-16,91.141,92.936,90.372,92.729,404027,0
2011-02-18,94.317,94.317,92.114,92.584,336848,0
2011-02-22,93.417,94.242,90.726,91.612,536171,0
2011-02-23,91.37,93.34,90.38,90.926,418897,0
2011-02-24,91.251,92.258,89.427,90.296,363634,0
2011-02-25,91.006,92.437,90.804,92.418,334735,0
2011-02-28,92.694,94.086,92.496,93.739,438454,0
2011-03-01,93.493,94.667,90.679,90.952,506354,0
2011-03-02,90.87,93.2,90.262,92.964,236104,0
2011-03-03,93.34,94.189,93.209,93.444,264169,0
2011-03-04,94.076,94.076,92.427,93.311,180674,0
2011-03-07,93.417,94.47,92.221,93.408,286066,0
2011-03-08,92.983,94.203,91.215,92.41,257327,0
2011-03-09,92.114,93.19,91.333,91.602,206061,0
2011-03-10,91.38,91.38,88.257,88.447,524926,0
2011-03-11,87.867,89.537,86.68,89.027,304014,0
2011-03-14,88.876,89.617,87.422,89.465,206219,0
2011-03-15,86.771,89.782,86.653,89.084,202384,0
2011-03-16,88.883,90.198,86.798,87.089,440562,0
2011-03-17,88.376,89.421,87.939,89.002,269029,0
2011-03-18,89.928,90.234,87.623,88.029,416903,0
2011-03-21,89.046,90.84,88.957,90.832,258251,0
2011-03-22,90.87,91.724,89.691,90.136,162140,0
2011-03-23,89.918,91.025,89.147,90.916,259790,0
2011-03-24,91.031,91.94,90.09,91.448,322884,0
2011-03-25,91.242,91.515,90.173,90.804,676341,0
2011-03-28,90.717,92.33,90.234,91.784,729630,0
2011-03-29,91.578,93.321,90.832,93.027,968331,0
2011-03-30,93.417,93.767,91.759,92.766,514732,0
2011-03-31,93.096,93.378,91.93,92.658,273340,0
2011-04-01,92.83,94.421,92.83,94.041,351294,0
2011-04-04,94.48,95.907,94.317,95.369,250436,0
2011-04-05,95.396,95.84,95.048,95.359,259008,0
2011-04-06,95.658,95.887,92.165,92.203,377798,0
2011-04-07,91.848,92.457,90.375,90.465,415409,0
2011-04-08,90.638,91.766,90.33,90.612,217767,0
2011-04-11,90.608,90.87,87.678,87.867,333478,0
2011-04-12,87.157,87.157,84.064,86.348,844921,0
2011-04-13,86.552,87.362,85.881,86.128,387365,0
2011-04-14,85.593,85.835,84.048,85.075,628738,0
2011-04-15,85.395,86.93,84.71,86.478,357706,0
2011-04-18,85.637,87.284,84.394,86.638,517529,0
2011-04-19,86.93,88.577,85.794,88.213,667872,0
2011-04-20,89.685,90.291,86.675,87.221,1111713,0
2011-04-21,87.266,87.884,86.82,87.748,450486,0
2011-04-25,87.676,88.63,86.895,88.485,359101,0
2011-04-26,88.775,88.958,87.539,88.085,1167608,0
2011-04-27,88.295,88.357,85.637,86.747,417901,0
2011-04-28,86.194,87.547,85.646,86.256,225686,0
2011-04-29,86.47,87.619,85.634,87.261,265117,0
2011-05-02,87.139,93.584,84.474,85.092,444679,0
2011-05-03,84.595,85.148,82.056,83.403,542687,0
2011-05-04,83.538,83.538,80.867,82.882,628119,0
2011-05-05,81.899,85.195,81.129,83.901,789116,0
2011-05-06,84.237,86.14,83.665,84.12,474629,0
2011-05-09,84.284,86.449,83.958,86.294,567433,0
2011-05-10,85.921,88.122,85.703,87.704,538519,0
2011-05-11,87.539,87.539,85.039,85.838,530779,0
2011-05-12,85.386,85.847,83.557,84.911,587918,0
2011-05-13,85.013,85.395,83.847,84.757,353423,0
2011-05-16,84.585,86.184,84.168,85.029,626957,0
2011-05-17,84.673,87.657,84.073,86.978,881274,0
2011-05-18,87.002,88.548,86.958,88.321,702663,0
2011-05-19,88.858,89.704,88.411,88.647,534472,0
2011-05-20,88.411,89.421,87.847,88.802,403357,0
2011-05-23,87.602,88.621,87.12,88.303,359271,0
2011-05-24,88.884,90.212,88.311,88.684,250686,0
2011-05-25,88.587,91.249,88.394,90.548,498456,0
2011-05-26,89.865,93.283,89.865,92.793,577127,0
2011-05-27,92.793,94.308,92.793,93.453,297517,0
2011-05-31,93.983,94.421,91.993,93.37,556167,0
2011-06-01,92.946,94.848,92.068,92.428,606294,0
2011-06-02,92.34,93.823,91.194,92.75,383170,0
2011-06-03,91.696,93.614,91.23,92.721,288711,0
2011-06-06,92.212,93.898,90.784,91.148,380571,0
2011-06-07,91.413,92.039,90.732,90.913,455087,0
2011-06-08,90.612,92.612,90.395,91.404,553477,0
2011-06-09,91.639,93.361,91.639,92.936,474722,0
2011-06-10,92.221,93.302,91.61,91.705,487845,0
2011-06-13,91.896,93.163,90.828,91.867,728894,0
2011-06-14,92.851,95.783,92.777,95.048,904546,0
2011-06-15,94.392,96.558,93.823,94.124,801964,0
2011-06-16,94.069,95.176,92.602,94.809,614075,0
2011-06-17,95.83,95.83,93.633,93.946,427457,0
2011-06-20,94.069,96.452,93.823,95.82,485420,0
2011-06-21,96.647,100.13,96.588,99.59,547846,0
2011-06-22,99.386,101.33,98.264,98.332,561417,0
2011-06-23,97.066,98.361,94.925,98.106,649417,0
2011-06-24,98.008,98.532,95.994,96.08,595503,0
2011-06-27,95.695,96.452,94.562,95.936,598434,0
2011-06-28,96.667,98.175,96.617,97.779,684042,0
2011-06-29,99.267,101.33,98.572,100.13,469857,0
2011-06-30,100.22,101.93,100.2,101.41,490899,0
2011-07-01,101.5,103.56,100.37,103.2,462564,0
2011-07-05,103.22,104.78,103.16,104.08,468863,0
2011-07-06,104.08,106.05,103.68,105.49,542217,0
2011-07-07,106.37,107.73,104.84,105.09,386097,0
2011-07-08,103.31,105.26,102.98,105.06,362345,0
2011-07-11,103.9,105.05,103.25,104.27,423592,0
2011-07-12,103.84,104.94,103.6,103.82,299262,0
2011-07-13,104.45,106.44,104.45,104.99,296629,0
2011-07-14,105.02,106.04,104.37,104.87,455851,0
2011-07-15,105.6,106.24,105.46,106.07,507738,0
2011-07-18,106.16,106.47,104.41,104.69,432011,0
2011-07-19,105.42,105.92,102.84,105.6,931499,0
2011-07-20,104.76,104.76,101.69,103.61,843996,0
2011-07-21,99.187,101.14,98.303,98.989,1553839,0
2011-07-22,98.313,100.57,98.214,99.61,607294,0
2011-07-25,98.532,102.15,98.522,100.98,584280,0
2011-07-26,100.23,100.72,98.81,99.187,501961,0
2011-07-27,99.61,100.69,97.347,97.477,733915,0
2011-07-28,97.291,98.661,97.036,97.114,494227,0
2011-07-29,96.277,99.6,95.686,99.028,718445,0
2011-08-01,100.34,100.72,97.162,98.244,419667,0
2011-08-02,98.125,100.43,97.251,97.347,765503,0
2011-08-03,97.573,97.918,95.018,97.446,633505,0
2011-08-04,96.089,96.306,90.436,90.709,586907,0
2011-08-05,91.328,94.942,88.185,94.076,1351006,0
2011-08-08,90.426,93.036,90.153,90.215,1464390,0
2011-08-09,91.655,92.376,87.818,90.944,1174152,0
2011-08-10,89.687,95.234,89.306,91.702,1118690,0
2011-08-11,92.192,97.134,91.236,95.984,640717,0
2011-08-12,96.889,97.769,95.82,97.436,461466,0
2011-08-15,98.371,101.29,98.371,101.13,500979,0
2011-08-16,100.26,102.43,99.207,100.26,657446,0
2011-08-17,100.84,102.23,100.31,101.67,453196,0
2011-08-18,98.027,99.028,95.783,96.617,801759,0
2011-08-19,95.964,97.673,94.525,95.492,703861,0
2011-08-22,97.32,97.32,92.629,93.549,1033226,0
2011-08-23,93.906,96.489,92.74,96.374,795357,0
2011-08-24,96.588,97.376,93.898,96.024,740304,0
2011-08-25,96.627,96.927,92.898,92.936,593214,0
2011-08-26,92.656,96.286,92.094,95.869,447230,0
2011-08-29,97.211,100.18,96.937,98.135,613742,0
2011-08-30,97.878,100.22,97.623,99.63,654418,0
2011-08-31,100.4,103.46,100.22,101.68,609314,0
2011-09-01,101.93,104.4,101.1,101.23,661303,0
2011-09-02,99.227,100.81,98.323,99.486,392263,0
2011-09-06,97.603,99.99,96.598,99.59,588985,0
2011-09-07,101.22,104.32,100.79,103.87,437850,0
2011-09-08,103.41,104.82,103.07,103.24,490485,0
2011-09-09,102.91,104.28,100.92,101.49,778459,0
2011-09-12,99.73,102.18,99.187,101.53,636858,0
2011-09-13,102.05,103.01,100.8,102.73,450787,0
2011-09-14,102.02,102.02,96.607,100.21,1270508,0
2011-09-15,100.97,101.34,96.703,97.211,936775,0
2011-09-16,97.056,97.938,95.369,96.422,862035,0
2011-09-19,94.64,96.811,94.002,96.153,553584,0
2011-09-20,96.355,98.018,95.048,95.378,541222,0
2011-09-21,95.859,97.858,92.532,92.73,634143,0
2011-09-22,92.392,92.392,88.568,89.594,888989,0
2011-09-23,88.904,91.336,88.31,89.753,650088,0
2011-09-26,90.251,92.392,86.984,92.257,489654,0
2011-09-27,94.134,96.917,92.785,93.321,413532,0
2011-09-28,92.946,93.775,89.058,89.194,384436,0
2011-09-29,91.099,91.626,82.218,84.403,822145,0
2011-09-30,82.809,84.514,79.954,81.854,696458,0
2011-10-03,81.275,82.287,77.914,78.079,745269,0
2011-10-04,77.452,80.814,75.388,80.712,822661,0
2011-10-05,81.043,83.854,79.034,83.479,718699,0
2011-10-06,83.471,86.065,82.648,85.336,404728,0
2011-10-07,85.793,85.793,82.32,83.445,466052,0
2011-10-10,85.03,90.479,85.03,90.153,956601,0
2011-10-11,89.801,91.665,89.127,89.827,539725,0
2011-10-12,90.754,93.594,90.292,92.402,710273,0
2011-10-13,91.774,92.543,90.249,91.694,365921,0
2011-10-14,93.689,96.667,92.322,96.191,643206,0
2011-10-17,95.802,96.089,93.388,94.059,699772,0
2011-10-18,93.823,96.247,92.715,95.311,749687,0
2011-10-19,94.848,96.346,92.696,93.785,741158,0
2011-10-20,88.404,90.084,85.217,88.376,2596575,0
2011-10-21,88.725,90.697,88.43,89.921,613081,0
2011-10-24,89.589,93.767,89.589,93.68,560697,0
2011-10-25,93.889,94.401,91.546,92.029,440030,0
2011-10-26,94.979,95.369,90.972,94.525,416781,0
2011-10-27,95.811,100.93,95.464,98.642,566028,0
2011-10-28,97.849,103.64,97.251,102.84,941630,0
2011-10-31,103.2,103.2,98.78,98.868,600355,0
2011-11-01,95.406,101.57,94.421,99.86,1332365,0
2011-11-02,100.95,102.28,98.959,99.68,881703,0
2011-11-03,100.51,103.2,99.108,102.28,787010,0
2011-11-04,101.32,102.29,99.61,101,686451,0
2011-11-07,101.04,102.4,99.317,102.04,527551,0
2011-11-08,102.48,103.14,100.99,102.63,430415,0
2011-11-09,101.23,101.23,97.076,97.271,401313,0
2011-11-10,99.82,99.82,96.694,98.979,570396,0
2011-11-11,100.06,101.85,99.67,100.86,215587,0
2011-11-14,100.46,100.71,98.612,100.08,264454,0
2011-11-15,99.71,102.55,99.058,101.82,421530,0
2011-11-16,101.36,105.32,101.14,102.04,489476,0
2011-11-17,102.19,102.5,98.254,99.436,334009,0
2011-11-18,99.77,101.2,98.979,100.04,347621,0
2011-11-21,98.434,98.434,95.811,97.858,363204,0
2011-11-22,97.497,99.53,96.87,98.214,457043,0
2011-11-23,97.231,99.466,96.374,97.623,825974,0
2011-11-25,97.446,99.366,97.036,97.72,121012,0
2011-11-28,101.15,101.15,98.929,99.78,368047,0
2011-11-29,99.79,102.49,99.038,100.71,369455,0
2011-11-30,103.65,106.09,103.64,106.02,528991,0
2011-12-01,105.97,108.27,105.83,107.1,418377,0
2011-12-02,107.46,109.78,106.17,106.95,569493,0
2011-12-05,108.49,109.91,107.55,108.39,396824,0
2011-12-06,108.29,108.82,106.66,106.95,247171,0
2011-12-07,106.64,107,104.82,106.28,318721,0
2011-12-08,105.51,107.08,103.69,103.94,355937,0
2011-12-09,104.5,107.19,103.81,107.05,249932,0
2011-12-12,105.59,106,102.97,104.53,259168,0
2011-12-13,105.31,107.67,102.9,103.11,384776,0
2011-12-14,102.22,102.42,100.37,101.09,272958,0
2011-12-15,103.06,103.06,101.19,101.33,428713,0
2011-12-16,102.56,105.04,102.15,104.85,395597,0
2011-12-19,104.98,106.86,103.24,103.46,384993,0
2011-12-20,105.36,107.04,104.68,106.58,1125149,0
2011-12-21,106.12,107.42,104.64,106.92,469179,0
2011-12-22,107.19,108.39,105.98,107.17,200203,0
2011-12-23,107.35,107.91,106.67,107.79,140283,0
2011-12-27,107.55,107.78,106.83,107.47,165297,0
2011-12-28,107.23,107.75,104.3,104.44,148962,0
2011-12-29,104.44,105.47,103.81,105.2,252512,0
2011-12-30,104.8,106.12,103.92,104.09,288194,0
2012-01-03,106.59,107.01,104.82,105.59,365470,0
2012-01-04,105.03,105.05,102.78,102.87,444185,0
2012-01-05,101.89,102.83,100.88,101.62,399197,0
2012-01-06,102.01,102.5,99.88,100.27,418053,0
2012-01-09,101.47,101.95,100.17,101.92,308474,0
2012-01-10,103.27,104.25,102.28,102.56,315099,0
2012-01-11,102.33,102.91,101.29,102.47,318663,0
2012-01-12,102.61,102.96,100.75,101.66,330201,0
2012-01-13,101,101.45,100.17,100.45,360014,0
2012-01-17,101.94,102.02,100.31,100.83,363558,0
2012-01-18,101.26,103.7,101.02,103.12,265100,0
2012-01-19,103.39,105.76,103.27,105.38,274324,0
2012-01-20,105.08,106.82,104.06,104.5,217319,0
2012-01-23,104.83,104.83,101.77,102.21,338017,0
2012-01-24,101.16,102.05,99.99,101.76,301297,0
2012-01-25,101.65,102.38,100.06,102.31,335991,0
2012-01-26,102.26,103.36,99.197,99.77,480457,0
2012-01-27,99.336,101.38,99.336,100.68,498890,0
2012-01-30,99.73,99.97,97.918,98.204,420689,0
2012-01-31,98.671,99.476,96.956,97.261,762847,0
2012-02-01,97.436,98.8,95.964,97.829,996974,0
2012-02-02,100.97,108.89,99.79,105.81,1163065,0
2012-02-03,108.01,108.9,106.4,106.66,1058178,0
2012-02-06,106.2,108.47,105.84,106.98,463897,0
2012-02-07,107.4,108.39,105.86,107.6,486001,0
2012-02-08,108.2,111.77,107.05,111.26,786694,0
2012-02-09,110.82,111.7,110.81,111.67,402773,0
2012-02-10,110.04,112.51,109.59,110.02,618680,0
2012-02-13,111.25,112.91,110.36,112.5,380456,0
2012-02-14,112.06,112.42,110.95,111.16,246326,0
2012-02-15,111.55,111.88,108.98,109.73,377180,0
2012-02-16,109.57,111.47,109.15,110.96,305891,0
2012-02-17,111.3,112.17,110.61,111.53,256009,0
2012-02-21,112.23,112.82,111.25,112.23,365626,0
2012-02-22,111.78,115.16,111.73,114.43,385223,0
2012-02-23,114.24,115.51,112.62,115.18,247717,0
2012-02-24,115.69,118.43,115.38,116.98,572571,0
2012-02-27,116.91,116.91,113.19,114.22,376451,0
2012-02-28,114.49,115.85,112.94,113.55,298976,0
2012-02-29,113.87,114.32,110.58,111.4,387572,0
2012-03-01,111.86,114.02,111.5,113.64,294678,0
2012-03-02,113.83,114.34,112.96,113.64,381335,0
2012-03-05,113.07,113.49,112.6,112.92,422044,0
2012-03-06,111.31,111.52,109.45,110.33,511813,0
2012-03-07,110.31,112.82,109.89,112.43,316023,0
2012-03-08,113.18,115.9,112.71,115.29,290411,0
2012-03-09,114.93,117.65,114.93,117.14,317958,0
2012-03-12,116.98,116.98,115.41,115.83,292107,0
2012-03-13,115.93,118.63,115.78,118.4,363861,0
2012-03-14,118.33,118.86,116.24,116.46,253567,0
2012-03-15,116.92,117.36,115.02,115.66,747722,0
2012-03-16,116.3,118.55,116.3,117.61,240125,0
2012-03-19,117.46,118.41,116.48,117.99,231206,0
2012-03-20,117.15,118.48,116.64,117.93,421099,0
2012-03-21,117.41,117.41,116,117.2,424554,0
2012-03-22,115.83,116.39,114.44,116.02,358830,0
2012-03-23,116.39,119.58,115.64,118.61,241507,0
2012-03-26,119.64,121.07,119.22,120.91,386377,0
2012-03-27,120.73,121.17,118.94,119.14,460645,0
2012-03-28,118.42,119.12,117.05,117.53,617457,0
2012-03-29,117.13,118.93,116.61,118.49,606461,0
2012-03-30,118.61,122.53,118.61,120.45,680665,0
2012-04-02,120.45,122.77,119.6,121.76,324090,0
2012-04-03,122.31,123.98,121.9,123.19,623757,0
2012-04-04,121.44,122.48,120.86,122.01,281197,0
2012-04-05,121.24,123.09,121.22,122.28,291346,0
2012-04-09,119.63,122.66,118.81,121.7,297762,0
2012-04-10,121.29,121.84,119.09,120.17,515505,0
2012-04-11,122.27,122.27,120.33,121.15,471359,0
2012-04-12,121.79,124.47,121.46,123.23,466114,0
2012-04-13,122.8,123.91,121.66,121.84,468461,0
2012-04-16,122.12,123.15,119.51,119.79,543174,0
2012-04-17,119.97,122.09,119.64,121.55,491170,0
2012-04-18,121.33,123.49,120.44,122.5,631756,0
2012-04-19,118.1,121.44,116.39,119.46,1001220,0
2012-04-20,120.39,122.32,119.92,120.17,509621,0
2012-04-23,119.3,121.05,118.02,120.26,412184,0
2012-04-24,120.88,120.9,118.7,120.14,373577,0
2012-04-25,120.75,121.82,119.77,121.62,419648,0
2012-04-26,121.52,123.37,120.57,122.79,442910,0
2012-04-27,123.14,125.2,123.06,124.8,560223,0
2012-04-30,124.81,126.93,124.26,125.69,457754,0
2012-05-01,126.12,128.85,125.43,127.19,461948,0
2012-05-02,127.24,130.68,125.76,130.18,984046,0
2012-05-03,130.06,131.39,126.03,126.19,882965,0
2012-05-04,125.76,125.93,124.03,124.57,577462,0
2012-05-07,124.31,125.92,123.44,124.5,405287,0
2012-05-08,123.65,126.12,121.75,126.04,614805,0
2012-05-09,123.8,127.08,123.8,126.01,501710,0
2012-05-10,127.13,129.11,127.09,127.18,461179,0
2012-05-11,126.62,128.4,125.51,126.7,462816,0
2012-05-14,125.59,126.31,123.57,125.38,475568,0
2012-05-15,125.67,127.4,124.44,125.31,597336,0
2012-05-16,126.2,129.43,125.67,127.28,1147310,0
2012-05-17,127.55,130.97,125.09,125.62,978993,0
2012-05-18,125.95,127.45,122.35,123.06,1008182,0
2012-05-21,123.41,127.49,123.09,127.38,703719,0
2012-05-22,127.57,129.31,124.91,125.7,546543,0
2012-05-23,124.66,126.8,121.71,126.6,968002,0
2012-05-24,126.02,127.33,124.14,125.52,531690,0
2012-05-25,126.01,126.67,123.29,124.08,489414,0
2012-05-29,125.48,126.66,123.23,126.28,1107655,0
2012-05-30,125.26,125.26,117.65,118.32,1483497,0
2012-05-31,118.79,118.79,114.84,117.35,2915980,0
2012-06-01,114.91,116.34,112.08,112.58,1030001,0
2012-06-04,112.58,113.58,110.35,113.04,677377,0
2012-06-05,112.31,115.71,112.31,115.32,736206,0
2012-06-06,116.21,117.12,113.62,115.18,622392,0
2012-06-07,115.61,116.23,112.29,113.13,810596,0
2012-06-08,113.3,113.56,110.19,112.35,746040,0
2012-06-11,113.95,114.68,109.59,109.83,970365,0
2012-06-12,110.64,111.66,109.12,110.26,611198,0
2012-06-13,111.02,111.9,107.26,107.77,660380,0
2012-06-14,107.77,110.92,107.57,108.14,814887,0
2012-06-15,108.68,108.93,107.45,108.81,559823,0
2012-06-18,108.06,109.12,107.13,108.78,769265,0
2012-06-19,109.12,111.18,108.69,110.97,617641,0
2012-06-20,110.57,111.66,108.98,109.7,526540,0
2012-06-21,109.43,110.11,105.73,105.84,800895,0
2012-06-22,106.66,107,104.91,105.62,3928700,0
2012-06-25,103.92,105.76,103.34,104.73,715529,0
2012-06-26,105.37,106.15,102.54,103.61,723729,0
2012-06-27,104.14,105.37,103.97,104.93,424435,0
2012-06-28,104.18,105.54,101.72,102.79,852950,0
2012-06-29,105.49,106.55,104.21,106.34,862676,0
2012-07-02,106.37,106.38,103.01,104.92,1088871,0
2012-07-03,104.87,108.12,104.87,107.95,364448,0
2012-07-05,107.13,108.37,105.63,106.41,684471,0
2012-07-06,105.12,105.33,103.04,104.28,427537,0
2012-07-09,103.26,105.61,103.26,105.1,332650,0
2012-07-10,105.17,105.36,102.48,103.14,598800,0
2012-07-11,103.01,105.79,102.79,104.21,595075,0
2012-07-12,104.11,104.11,100.59,103.24,578485,0
2012-07-13,103.58,105.18,103.4,105,617013,0
2012-07-16,104.5,105.32,102.94,104.66,513765,0
2012-07-17,104.96,105.5,103.85,105.34,457762,0
2012-07-18,104.91,107.78,104.61,107.1,596393,0
2012-07-19,106.13,106.13,103.02,103.91,1163300,0
2012-07-20,103.39,103.39,98.155,99.73,1126787,0
2012-07-23,97.366,98.332,95.954,97.968,688116,0
2012-07-24,97.849,98.125,95.946,97.221,750682,0
2012-07-25,97.416,99.446,96.489,99.207,677604,0
2012-07-26,102.43,102.54,100.7,102.43,524987,0
2012-07-27,102.66,104.38,101.5,103.72,359924,0
2012-07-30,103.61,105.31,103.4,105.26,276380,0
2012-07-31,104.74,105.33,102.24,102.62,308131,0
2012-08-01,102.76,104.15,101.29,103.38,450325,0
2012-08-02,102.15,102.99,100.49,102.07,428230,0
2012-08-03,104.31,106.17,102.67,105.8,447955,0
2012-08-06,105.66,106.34,104.2,104.44,300306,0
2012-08-07,105.23,108.53,105.01,107.23,322349,0
2012-08-08,106.85,108.16,106.22,107.28,232410,0
2012-08-09,106.6,109.43,106.13,108.74,348844,0
2012-08-10,107.75,108.37,106.6,108.15,289914,0
2012-08-13,107.85,108.65,106.27,108.33,266582,0
2012-08-14,108.72,108.99,106.39,106.83,357527,0
2012-08-15,106.83,108.99,106.22,108.82,257151,0
2012-08-16,109.16,112.23,108.17,111.7,324323,0
2012-08-17,111.19,115.4,111.19,113.89,579512,0
2012-08-20,114.96,114.96,111.34,111.57,368436,0
2012-08-21,111.73,112.9,111.4,112,326860,0
2012-08-22,111.93,114.04,111.66,113.46,201871,0
2012-08-23,112.75,113.77,110.99,111.18,1088486,0
2012-08-24,111.2,112.48,110.29,112.03,147991,0
2012-08-27,112.09,112.52,111.3,112.42,253051,0
2012-08-28,112.07,112.52,111.6,112.16,173750,0
2012-08-29,112.13,112.88,111.04,112.17,275795,0
2012-08-30,111.64,111.7,110.09,110.78,154499,0
2012-08-31,111.59,112.7,110.44,112.39,210440,0
2012-09-04,112.51,113.18,110.67,112.75,200032,0
2012-09-05,112.64,114.48,112.32,113.52,480168,0
2012-09-06,114.38,115.3,113.08,113.55,328326,0
2012-09-07,114.4,116.41,113.73,114.12,229592,0
2012-09-10,114.08,114.57,113.22,113.44,164915,0
2012-09-11,113.59,115.52,112.99,115.33,194607,0
2012-09-12,115.01,116.33,114.62,115.76,331066,0
2012-09-13,115.81,118.27,114.33,117.86,265098,0
2012-09-14,119.01,122.49,118.75,119.93,233175,0
2012-09-17,119.21,121.08,118.67,119.79,337689,0
2012-09-18,119.89,121.22,118.45,118.94,370054,0
2012-09-19,119.12,119.57,115.99,116.95,351540,0
2012-09-20,116.25,118.42,114.62,118.07,342634,0
2012-09-21,118.63,119.11,117.45,117.63,288224,0
2012-09-24,116.11,118.53,116.11,117.17,469370,0
2012-09-25,117.65,118,114.21,114.3,294570,0
2012-09-26,114,114,111.77,112.42,343223,0
2012-09-27,113.52,115.54,112.53,113.83,330923,0
2012-09-28,113.09,113.56,110.64,111.74,330007,0
2012-10-01,112.05,113.62,110.64,110.95,306123,0
2012-10-02,95.502,96.657,91.841,92.851,3818065,0
2012-10-03,91.909,93.045,90.747,92.499,1561017,0
2012-10-04,92.653,94.525,92.562,94.162,781149,0
2012-10-05,94.327,95.359,94.069,94.336,707274,0
2012-10-08,93.623,94.29,92.714,94.17,325490,0
2012-10-09,94.431,94.687,93.114,94.124,380269,0
2012-10-10,93.785,94.677,91.98,92.48,351321,0
2012-10-11,93.473,95.167,92.964,94.925,405525,0
2012-10-12,94.516,95.224,93.965,95.216,348193,0
2012-10-15,95.234,95.264,93.898,94.677,502921,0
2012-10-16,95.359,95.668,93.851,94.327,389657,0
2012-10-17,94.525,95.811,93.88,95.658,394446,0
2012-10-18,94.069,98.949,94.069,98.194,868389,0
2012-10-19,99.187,99.93,96.861,97.162,483539,0
2012-10-22,97.241,97.958,96.247,96.667,498368,0
2012-10-23,95.018,96.099,93.02,95.783,588606,0
2012-10-24,96.229,96.801,95.008,95.754,626647,0
2012-10-25,96.004,96.821,94.988,95.301,302631,0
2012-10-26,95.301,96.432,94.988,96.161,200247,0
2012-10-31,96.041,96.041,94.144,95.619,345480,0
2012-11-01,95.502,95.811,94.069,94.535,276986,0
2012-11-02,96.267,96.374,93.163,93.388,409101,0
2012-11-05,93.427,94.877,92.775,94.317,177815,0
2012-11-06,94.649,96.032,94.095,95.311,235937,0
2012-11-07,93.992,93.992,92.35,93.124,183993,0
2012-11-08,93.144,93.144,89.425,89.564,933169,0
2012-11-09,89.416,91.463,87.362,89.945,397428,0
2012-11-12,88.079,91.768,88.079,90.608,237952,0
2012-11-13,90.29,91.952,89.694,91.122,160170,0
2012-11-14,91.425,91.751,89.656,90.247,204141,0
2012-11-15,89.954,91.392,88.263,91.058,430005,0
2012-11-16,91.374,93.105,90.579,92.71,683617,0
2012-11-19,93.105,95.628,92.946,93.833,461214,0
2012-11-20,93.434,94.935,92.766,93.114,389535,0
2012-11-21,93.293,94.086,92.562,93.254,194895,0
2012-11-23,94.059,94.544,93.417,94.48,61397,0
2012-11-26,93.398,93.906,92.314,93.254,225788,0
2012-11-27,93.254,94.261,92.992,93.767,262770,0
2012-11-28,93.388,94.75,93.182,94.687,253147,0
2012-11-29,94.988,95.724,93.757,94.041,169445,0
2012-11-30,93.88,95.406,93.493,95.158,293473,0
2012-12-03,95.917,96.412,93.965,94.552,256061,0
2012-12-04,95.106,98.651,94.031,97.386,526768,0
2012-12-05,98.224,99.57,96.927,98.342,374506,0
2012-12-06,98.244,98.332,96.161,96.897,238475,0
2012-12-07,96.88,98.76,96.21,98.68,222233,0
2012-12-10,98.999,100.19,98.313,98.979,210275,0
2012-12-11,99.168,100.74,98.027,98.493,184431,0
2012-12-12,98.602,99.72,97.477,98.414,274269,0
2012-12-13,98.224,98.454,96.907,97.839,310311,0
2012-12-14,96.927,99.008,96.588,97.446,256777,0
2012-12-17,97.32,97.759,95.658,95.954,492222,0
2012-12-18,96.403,99.58,95.386,98.145,379269,0
2012-12-19,98.204,101.31,97.978,100.11,511890,0
2012-12-20,99.96,101.7,99.78,101,363000,0
2012-12-21,102.1,102.21,99.63,100.5,319736,0
2012-12-24,100.6,101.19,100.09,101.07,92211,0
2012-12-26,101.32,101.87,99.61,100.28,200258,0
2012-12-27,100.21,101.43,100.14,101.2,450930,0
2012-12-28,100.91,101.37,99.396,99.79,273153,0
2012-12-31,99.406,100.99,99.227,100.82,249869,0
2013-01-02,102.58,103.61,101.34,103.49,315104,0
2013-01-03,103.33,104.81,102.23,102.45,253641,0
2013-01-04,102.69,104.53,102.25,103.16,330897,0
2013-01-07,102.48,103.57,100.53,101.64,544803,0
2013-01-08,101.32,102.14,99.88,102.05,351888,0
2013-01-09,101.33,101.73,100.01,101.56,423946,0
2013-01-10,101.32,102.36,99.75,102,497309,0
2013-01-11,102.22,102.8,100.35,101.88,243263,0
2013-01-14,102.43,102.43,101.11,101.27,262463,0
2013-01-15,101.13,102.07,100.64,101.99,236857,0
2013-01-16,101.68,104.33,101.32,104.16,367917,0
2013-01-17,104.34,104.97,103.68,104.33,170938,0
2013-01-18,104.21,105.95,104.17,105.69,181565,0
2013-01-22,105.96,108.31,105.57,107.8,175259,0
2013-01-23,107.22,108.79,107.22,107.53,176015,0
2013-01-24,107.57,108.8,106.52,107.79,243877,0
2013-01-25,109.02,110.2,105.53,109.82,343645,0
2013-01-28,109.59,111.6,109.57,110.79,373463,0
2013-01-29,110.8,111.3,110.03,110.46,383270,0
2013-01-30,110.46,110.5,108.12,108.4,501681,0
2013-01-31,116.21,119.25,112.87,118.06,1548946,0
2013-02-01,119.24,124.84,117.5,124.27,755838,0
2013-02-04,123.31,127.25,122.74,123.3,923706,0
2013-02-05,123.3,124.23,122.09,122.49,519456,0
2013-02-06,122.37,122.37,119.63,119.95,577381,0
2013-02-07,120.23,121.75,118.53,120.41,431748,0
2013-02-08,120.24,122.1,120.24,121.94,312033,0
2013-02-11,121.49,121.87,120.32,121.64,235597,0
2013-02-12,121.65,122.28,121.17,121.74,202528,0
2013-02-13,121.85,122.89,121.25,122.15,145792,0
2013-02-14,121.55,125.43,121.55,123.95,299500,0
2013-02-15,123.5,124.15,122.08,123.24,253864,0
2013-02-19,123.72,125.79,123.29,125.41,247165,0
2013-02-20,125.06,127.2,123.67,123.95,666842,0
2013-02-21,123.03,125,122.15,124.76,601284,0
2013-02-22,125.56,129.42,123.61,126.02,695092,0
2013-02-25,126.7,127.87,121.81,121.96,276156,0
2013-02-26,122.51,124.74,121.92,123.29,437081,0
2013-02-27,123.71,127.64,123.38,126.1,276389,0
2013-02-28,126.11,127.17,125.48,126.86,202390,0
2013-03-01,125.09,126.56,123.63,126.12,179540,0
2013-03-04,125.76,126.32,122.74,123.86,299590,0
2013-03-05,124.77,127.81,123.9,126.24,467287,0
2013-03-06,126.66,127.27,124.33,125.79,321335,0
2013-03-07,126.01,126.55,124.16,125.03,464236,0
2013-03-08,125.75,126.23,124.42,125.27,290929,0
2013-03-11,125.97,126.89,123.75,125.4,163785,0
2013-03-12,124.86,125.2,122.66,123.83,218380,0
2013-03-13,123.67,125.9,123.33,125.17,185963,0
2013-03-14,125.23,128.58,125.23,127.44,263366,0
2013-03-15,127.9,128.42,125.98,126.4,276098,0
2013-03-18,124.97,127.4,124.82,126.77,242130,0
2013-03-19,126.75,127.35,125.23,127.2,358262,0
2013-03-20,128,128.43,125.61,127.95,251534,0
2013-03-21,127.69,127.69,125.47,126.46,225705,0
2013-03-22,126.64,128.93,126.64,128,196418,0
2013-03-25,128.31,128.68,126.47,126.83,308722,0
2013-03-26,127.16,128.29,125.97,127.94,255907,0
2013-03-27,127.35,128.66,126.98,128.32,193928,0
2013-03-28,128.19,128.32,126.49,127.57,195596,0
2013-04-01,127.64,127.73,123.07,124.05,243753,0
2013-04-02,124.36,126.44,124.27,125.66,155213,0
2013-04-03,125.72,125.72,120.6,121.72,267228,0
2013-04-04,121.63,122.07,120.8,121.51,184155,0
2013-04-05,120.39,123.4,119.71,123.13,137336,0
2013-04-08,123.1,124.43,122.28,122.88,228105,0
2013-04-09,122.92,125.12,122.91,124.27,211235,0
2013-04-10,125.11,127.56,124.39,127.37,212232,0
2013-04-11,128.08,128.23,126.06,127.79,234713,0
2013-04-12,127.81,127.81,124.75,125.98,204329,0
2013-04-15,123.82,124.19,116.85,117.1,723094,0
2013-04-16,118.21,120.03,117.47,119.92,373896,0
2013-04-17,119.37,119.37,114.93,116.77,602137,0
2013-04-18,129.4,129.4,123.95,126.23,954184,0
2013-04-19,128.18,129.36,125.47,129.04,552211,0
2013-04-22,129.34,134.83,129.31,133.53,656366,0
2013-04-23,134.23,134.95,132.59,133.39,210414,0
2013-04-24,134.41,136.15,133.42,133.96,418916,0
2013-04-25,135.32,135.6,131.58,131.63,280840,0
2013-04-26,131.98,132.19,129.32,129.85,363297,0
2013-04-29,130.49,132.75,129.22,132.25,230686,0
2013-04-30,131.7,134.51,130.29,134.18,249617,0
2013-05-01,132.5,133.12,130.35,131.16,321438,0
2013-05-02,131.52,133.08,131.52,132.31,238908,0
2013-05-03,131.8,135.68,131.8,134.38,319258,0
2013-05-06,134.06,134.29,132.01,132.78,245071,0
2013-05-07,133.78,135.43,132.58,134.97,239953,0
2013-05-08,135.21,136.08,134.71,135.92,165138,0
2013-05-09,135.8,135.8,133.88,134.2,124541,0
2013-05-10,134.4,136.42,134.03,136.3,201477,0
2013-05-13,136.39,136.39,134.12,135.98,185397,0
2013-05-14,135.14,136.26,134.88,135.54,169882,0
2013-05-15,135.08,136.04,133.92,134.15,157852,0
2013-05-16,134.1,134.88,132.73,134.04,178723,0
2013-05-17,134.4,136.3,134.36,135.75,288128,0
2013-05-20,135.45,136.72,135.15,135.98,228103,0
2013-05-21,135.87,137.18,134.11,136.07,130564,0
2013-05-22,135.99,136.75,133.69,134.22,179516,0
2013-05-23,131.75,132.98,130.7,132.39,433482,0
2013-05-24,131.29,133.36,129.07,133,243486,0
2013-05-28,134.04,134.77,129.73,132.76,313211,0
2013-05-29,131.72,132.78,130.52,131.05,141751,0
2013-05-30,130.94,131.36,128.32,128.51,229830,0
2013-05-31,127.8,129.82,127.08,127.7,247331,0
2013-06-03,127.57,127.57,124.46,127.17,253137,0
2013-06-04,126.8,128.05,124.03,124.53,461753,0
2013-06-05,123.38,125.92,123.31,124.24,276813,0
2013-06-06,124.23,126.85,123.8,126.85,178295,0
2013-06-07,127.67,130.05,126.02,129.78,176647,0
2013-06-10,129.98,129.98,127.36,128.92,245471,0
2013-06-11,127.24,128.93,126.74,127.04,163401,0
2013-06-12,128.36,128.92,126.66,127.04,114308,0
2013-06-13,127.05,130.55,127.05,130.3,121479,0
2013-06-14,130.29,131.53,129.87,130.54,180581,0
2013-06-17,131.86,139.91,131.75,138.84,684437,0
2013-06-18,139.39,143.35,138.1,142.39,508589,0
2013-06-19,142.85,143.97,140.81,141.22,338617,0
2013-06-20,139.36,141.09,137.44,138.54,389287,0
2013-06-21,139.26,140.7,136.61,139.31,892533,0
2013-06-24,139.19,141.84,136.26,139.35,500368,0
2013-06-25,141.64,142.7,139.17,139.87,332026,0
2013-06-26,140.56,141.72,139.48,141.61,258264,0
2013-06-27,142.23,142.24,140.31,141.61,109259,0
2013-06-28,141.51,141.91,139.75,140.58,152200,0
2013-07-01,142.03,143.37,139.32,140.26,277638,0
2013-07-02,140.27,141.43,139,139.54,202626,0
2013-07-03,139.34,141.2,138.5,140.51,115788,0
2013-07-05,141.33,143.44,141.14,141.94,163754,0
2013-07-08,143.18,144.75,142.38,143.87,190088,0
2013-07-09,145.13,146.17,143.72,145.15,135941,0
2013-07-10,144.6,145.67,143.98,144.73,240334,0
2013-07-11,146.74,146.74,142.59,142.67,204056,0
2013-07-12,142.49,143.8,142.09,142.78,140829,0
2013-07-15,142.78,143.07,140.91,141.79,431834,0
2013-07-16,142.28,142.28,139.82,140.72,489392,0
2013-07-17,141.56,143.39,141.25,142.2,435441,0
2013-07-18,137.94,143.49,134.77,140.83,1106619,0
2013-07-19,141.2,144.22,140.19,143.89,384170,0
2013-07-22,143.07,143.97,141.2,141.74,379223,0
2013-07-23,141.81,142.68,139.45,140.66,255032,0
2013-07-24,140.66,140.84,138.41,138.88,274343,0
2013-07-25,138.64,139.67,136.69,139.33,206939,0
2013-07-26,138.99,139.28,135.8,139.27,201085,0
2013-07-29,138.52,139.26,136.36,137.26,248027,0
2013-07-30,137.17,138.08,136.47,137.5,219850,0
2013-07-31,138.63,140.07,137.54,138.97,263888,0
2013-08-01,139.09,143.75,139.09,143.28,195468,0
2013-08-02,143.23,143.62,141.41,143.28,169545,0
2013-08-05,143.28,143.57,141.63,141.8,137508,0
2013-08-06,141.63,142,137.75,139.36,238834,0
2013-08-07,138.33,139.81,137.97,139.61,148001,0
2013-08-08,139.81,141.2,138.59,140.27,89115,0
2013-08-09,135.64,140.57,135.64,139.72,117360,0
2013-08-12,138.77,140.44,137.06,137.2,145168,0
2013-08-13,137.82,140.74,137.3,140.28,151452,0
2013-08-14,140.19,140.9,137.81,138.26,161213,0
2013-08-15,137.43,139.6,136.63,139.07,219510,0
2013-08-16,138.63,140.03,138.34,139.83,98445,0
2013-08-19,139.81,139.98,138.12,139.29,129551,0
2013-08-20,139.28,140.26,138.79,139.14,112207,0
2013-08-21,138.59,139.39,137.55,137.6,82231,0
2013-08-22,138.52,139.71,137.38,138.55,237993,0
2013-08-23,138.64,139.92,137.71,139.71,263413,0
2013-08-26,139.83,140.15,138.87,139.41,197187,0
2013-08-27,138.37,140.93,138.37,139.84,292317,0
2013-08-28,142.11,144.44,140.16,143.41,303147,0
2013-08-29,143.65,144.11,140.55,141.24,124921,0
2013-08-30,141.43,142.37,140.22,140.73,98177,0
2013-09-03,141.2,142.49,139.25,140.27,146899,0
2013-09-04,139.88,143.18,139.42,142.01,156083,0
2013-09-05,142,145.28,142,144.84,206008,0
2013-09-06,145.84,146.88,143.61,145.78,347419,0
2013-09-09,147,152.02,146.31,150.8,294900,0
2013-09-10,150.97,153.2,150.09,152.15,218153,0
2013-09-11,152.34,154.04,151.7,153.24,206868,0
2013-09-12,152.66,153.29,151.86,152.57,118902,0
2013-09-13,152.34,152.97,151.76,152.58,87532,0
2013-09-16,153.71,153.82,152.34,152.84,121366,0
2013-09-17,152.87,153.93,152.16,152.52,157846,0
2013-09-18,152.64,153.81,149.95,153.18,192546,0
2013-09-19,153.08,154.14,152.48,153.61,102780,0
2013-09-20,153.29,154.72,152.15,154.72,287266,0
2013-09-23,154.85,157.21,153.49,154.81,186799,0
2013-09-24,155.23,155.99,152.39,155.42,188753,0
2013-09-25,155.69,156.71,154,156.13,133204,0
2013-09-26,156.44,158.09,156.44,157.78,122601,0
2013-09-27,157.07,158.46,156.62,157.28,114395,0
2013-09-30,155.04,158.73,154.55,157.2,135126,0
2013-10-01,157.59,160.26,156.45,159.17,140447,0
2013-10-02,158.74,162.13,157.73,161.4,161776,0
2013-10-03,161.15,162.2,159.29,159.84,175133,0
2013-10-04,160.29,164.41,159.87,163.33,196794,0
2013-10-07,162.74,164.5,161.82,163.12,155014,0
2013-10-08,162.89,165.53,162.47,162.84,435770,0
2013-10-09,163.19,164.41,160.11,160.43,260128,0
2013-10-10,162.03,163.45,160.81,161.84,286260,0
2013-10-11,161.69,162.01,160.2,161.16,189614,0
2013-10-14,160.86,163.53,159.32,162.97,289565,0
2013-10-15,162.55,163.91,161.42,161.57,339196,0
2013-10-16,163.35,164.46,162.4,162.78,616622,0
2013-10-17,174.83,179.57,166.91,176.7,1174278,0
2013-10-18,176.85,184.04,176.85,183.35,417710,0
2013-10-21,184.84,186.13,181.81,182.53,467335,0
2013-10-22,183.04,184.3,176.08,177.54,660448,0
2013-10-23,177.37,177.37,171.19,173.73,585930,0
2013-10-24,173.99,178.21,171.72,177.28,406121,0
2013-10-25,177.49,178.68,175.08,175.64,302041,0
2013-10-28,176.84,177.52,174.61,176.15,322647,0
2013-10-29,175.46,178.59,175.46,178.34,284090,0
2013-10-30,178.6,179.58,175.54,176.35,393595,0
2013-10-31,175.97,176.99,173.92,174.22,338796,0
2013-11-01,174.04,176.31,173.09,174.45,348098,0
2013-11-04,176.75,176.75,174.59,175.6,259332,0
2013-11-05,176.5,176.5,173.16,174.93,210673,0
2013-11-06,176.56,177.57,172.95,174.6,148266,0
2013-11-07,174.54,175.35,169.07,169.38,263580,0
2013-11-08,169.38,177.74,169.38,177.27,464789,0
2013-11-11,177.83,179.18,176.08,177.34,170900,0
2013-11-12,177.34,178.29,173.29,174.71,167389,0
2013-11-13,174.71,176.8,172.35,176.67,101300,0
2013-11-14,176.84,177.99,175.72,177.06,105863,0
2013-11-15,177.41,177.97,176.05,177.12,191429,0
2013-11-18,177.12,178.63,173.5,174.32,149257,0
2013-11-19,174.28,174.67,172.29,172.64,125882,0
2013-11-20,173.01,175.4,172.3,172.98,161497,0
2013-11-21,173.55,176.55,173.48,175.89,128164,0
2013-11-22,175.89,176.67,173.65,175.4,161794,0
2013-11-25,175.5,175.5,170.24,170.38,228559,0
2013-11-26,170.35,174.53,169.88,172.51,183078,0
2013-11-27,172.44,174.15,169.38,170.31,279909,0
2013-11-29,170.2,170.7,169.34,169.52,76180,0
2013-12-02,169.34,175.01,167.83,173.12,191224,0
2013-12-03,172.08,177.57,168.45,175.3,265560,0
2013-12-04,174.58,176.37,171.64,175.31,139100,0
2013-12-05,174.92,175.73,174.02,175.03,176744,0
2013-12-06,175.33,176.37,173.7,174.9,124288,0
2013-12-09,175.49,176.56,171.54,174.71,175839,0
2013-12-10,173.71,175.53,172.72,174.4,176205,0
2013-12-11,174.63,175.18,171.95,173.68,224277,0
2013-12-12,173.33,177.02,172.82,174.82,258498,0
2013-12-13,174.49,177.29,174.49,176.49,160068,0
2013-12-16,177.74,179.76,176.28,178.2,147648,0
2013-12-17,178.63,179.78,177.65,178.71,272559,0
2013-12-18,179.15,181.1,176.92,180.99,289352,0
2013-12-19,179.83,181.37,176.59,179.01,327606,0
2013-12-20,179.03,180.04,177.41,178.09,272864,0
2013-12-23,178.96,179.17,175.05,175.23,214534,0
2013-12-24,175.23,177.79,174.45,176.69,76469,0
2013-12-26,176.8,178.98,176.11,178.52,119250,0
2013-12-27,178.43,179.68,177.33,177.58,87203,0
2013-12-30,177.57,179.32,177.28,177.32,159283,0
2013-12-31,178.53,178.95,176.02,177.69,147022,0
2014-01-02,177.32,177.56,173.59,175.2,175760,0
2014-01-03,175.2,175.97,173.64,173.68,184450,0
2014-01-06,172.48,172.48,167.59,171.11,535741,0
2014-01-07,170.9,172.54,169.54,170.8,215877,0
2014-01-08,170.63,172.01,168.91,171.45,244800,0
2014-01-09,171.46,173.78,170.13,171.79,140103,0
2014-01-10,171.87,175.6,170.72,175.24,215452,0
2014-01-13,174.95,175.84,173.15,174.22,271950,0
2014-01-14,174.76,177.5,174.15,176.71,247281,0
2014-01-15,176.7,177.67,176.07,176.71,192482,0
2014-01-16,176.56,177.59,173.09,176.19,452865,0
2014-01-17,176.98,178.61,175.38,177.75,194973,0
2014-01-21,178.51,180.8,177.48,178.25,182096,0
2014-01-22,178.47,179.76,175.84,177.42,202181,0
2014-01-23,178.04,178.04,175.64,176.45,295969,0
2014-01-24,175.4,176.5,172.67,172.95,268254,0
2014-01-27,172.95,174.27,167.56,170.28,356945,0
2014-01-28,170.24,174.69,170.24,174.32,582837,0
2014-01-29,172.51,174.87,172.21,173.57,537301,0
2014-01-30,176.1,178.67,160.88,167.61,1074881,0
2014-01-31,166.56,170.04,164.87,166.95,473590,0
2014-02-03,166.85,167.41,162.46,165.38,652148,0
2014-02-04,166.29,167.62,164.8,166.19,167853,0
2014-02-05,165.83,165.83,163.41,164.48,349943,0
2014-02-06,164.48,169.76,164.48,168.26,344494,0
2014-02-07,168.8,168.8,164.96,167.62,273886,0
2014-02-10,166.72,167.92,165.16,166.65,230685,0
2014-02-11,166.44,171.14,165.54,170.07,325408,0
2014-02-12,171.07,172,169.53,170.11,249956,0
2014-02-13,169.02,173.46,167.77,172.49,242334,0
2014-02-14,172.75,174.36,172.24,174.16,339346,0
2014-02-18,173.91,177.1,173.24,176.64,407605,0
2014-02-19,175.98,178.83,175.31,176.61,413701,0
2014-02-20,176.36,177.5,174.39,176.63,370464,0
2014-02-21,176.63,176.97,173.36,173.51,276135,0
2014-02-24,175.06,179.79,173.82,178.65,372511,0
2014-02-25,177.87,178.07,174.46,176.27,219635,0
2014-02-26,176.52,176.87,174.19,174.62,216410,0
2014-02-27,174.72,175.95,172.63,175.18,196349,0
2014-02-28,176.27,176.99,173.97,175.45,252543,0
2014-03-03,175.09,176.16,171.75,172.9,167199,0
2014-03-04,173.86,177.45,173.86,176.58,264795,0
2014-03-05,177.21,182.83,175.51,176.53,253956,0
2014-03-06,171.7,180.58,171.7,180.24,226390,0
2014-03-07,180.7,181.75,178.65,180.06,151767,0
2014-03-10,179.9,180.69,177.5,180.57,174997,0
2014-03-11,180.91,182.85,178.14,179.42,247284,0
2014-03-12,177.99,180.87,177.57,180.78,206513,0
2014-03-13,180.99,181.65,177.81,180.53,268596,0
2014-03-14,179.31,180.86,178.63,179.14,327193,0
2014-03-17,179.1,184.71,178.77,184.41,451670,0
2014-03-18,184.76,188.99,184.02,188.22,517241,0
2014-03-19,188.25,188.53,185.13,185.64,438519,0
2014-03-20,185.64,190.12,184.86,188.24,274816,0
2014-03-21,190.75,192.62,185.06,186.32,1371401,0
2014-03-24,184.47,187.35,182.01,182.55,442817,0
2014-03-25,184.07,184.33,181.98,182.64,247114,0
2014-03-26,179.9,184.65,179.18,179.94,324302,0
2014-03-27,180.32,184.12,180.11,183.82,235043,0
2014-03-28,184.18,187.13,183.01,186.25,186829,0
2014-03-31,186.75,188.49,183.63,185.16,175274,0
2014-04-01,185.21,189.31,184.8,188.75,185483,0
2014-04-02,189.44,190.87,187.63,188.77,154928,0
2014-04-03,189.21,190.29,186.95,187.69,242265,0
2014-04-04,190.07,191.36,187.23,188.59,227263,0
2014-04-07,188.38,188.89,182.38,183.17,206821,0
2014-04-08,183.35,186.05,182.53,185.13,188496,0
2014-04-09,185.63,187.63,183.46,186.32,154347,0
2014-04-10,186.73,187.37,182.5,183.07,155539,0
2014-04-11,182.88,187.92,182.88,187.17,220954,0
2014-04-14,188.4,190.91,186.63,189.45,223554,0
2014-04-15,189.06,194.65,187.53,194.08,246080,0
2014-04-16,194.28,198.57,193.39,197.34,314790,0
2014-04-17,201.53,206.21,197.48,200.33,617115,0
2014-04-21,201.08,203.36,200.1,202.03,219057,0
2014-04-22,201.44,201.48,198.97,200.07,340976,0
2014-04-23,199.97,203.44,199.41,199.87,492098,0
2014-04-24,187.04,188.82,179.76,181.44,1309531,0
2014-04-25,181.19,183.3,177.23,178.34,688732,0
2014-04-28,178.77,179.26,174.9,177.23,480688,0
2014-04-29,177.68,178.63,176.89,177.07,749847,0
2014-04-30,176.32,177.38,173.62,175.52,359881,0
2014-05-01,175.11,176.23,173.26,175.86,296929,0
2014-05-02,175.92,179.49,175.92,178.77,317713,0
2014-05-05,178.63,179.89,176.63,179.57,197562,0
2014-05-06,179.9,180.7,177.98,178.78,195164,0
2014-05-07,179.4,180.5,177.26,180.15,197048,0
2014-05-08,179.73,181.49,176.42,177.19,227882,0
2014-05-09,177.21,178.23,175.51,176.88,188913,0
2014-05-12,157.01,158.85,140.74,156.18,5559392,0
2014-05-13,155.98,157.04,152.1,152.32,1397827,0
2014-05-14,153.4,156.37,150.73,151.92,929647,0
2014-05-15,151.53,152.07,146.28,151.82,829886,0
2014-05-16,151.82,152.23,147.66,149.6,528857,0
2014-05-19,149.41,150.86,148.28,149.28,317428,0
2014-05-20,149.69,151.08,149.17,150.54,360237,0
2014-05-21,150.4,151.04,148.98,149.09,606909,0
2014-05-22,150.22,150.83,149.07,149.64,374567,0
2014-05-23,149.64,150.51,149.13,150.16,417051,0
2014-05-27,150.16,150.63,149.36,150.08,396313,0
2014-05-28,150.02,150.02,147.31,148.14,620498,0
2014-05-29,148.9,150.57,148.03,150.14,566968,0
2014-05-30,150.41,151.06,148.33,149.52,515851,0
2014-06-02,149.29,150.46,148.11,149.43,463840,0
2014-06-03,149.8,149.81,147.82,149.18,350136,0
2014-06-04,148.72,149.92,147.85,149.54,306216,0
2014-06-05,150.15,151.79,149.44,149.84,486470,0
2014-06-06,149.62,150.49,148.74,149.37,482969,0
2014-06-09,149.64,150.53,149.21,149.96,374597,0
2014-06-10,149.44,150.12,148.31,149.17,272010,0
2014-06-11,148.28,149.63,147.86,149.13,255612,0
2014-06-12,149.41,150.5,148.6,149.61,428035,0
2014-06-13,149.61,150.29,148.38,149.64,338005,0
2014-06-16,150.09,150.57,148.99,149.18,339061,0
2014-06-17,149.01,150.31,148.45,149.09,281655,0
2014-06-18,151.38,152.9,149.91,150.99,650191,0
2014-06-19,150.85,151.82,149.62,151.38,586312,0
2014-06-20,153.4,155.06,152.03,154.4,847154,0
2014-06-23,153.38,154.86,152.61,154.52,631507,0
2014-06-24,155.67,155.67,152.03,152.47,506760,0
2014-06-25,151.91,153.01,148.98,149.38,947124,0
2014-06-26,148.96,150.83,148.64,150.81,602387,0
2014-06-27,151.13,155.71,150.68,155.27,1119175,0
2014-06-30,155.36,156.36,153.91,156.22,471688,0
2014-07-01,156.16,157.5,155.84,155.96,407041,0
2014-07-02,155.89,156.73,151.12,151.28,620894,0
2014-07-03,151.49,154.52,150.52,154.52,265741,0
2014-07-07,153.66,153.69,151.98,152.73,375681,0
2014-07-08,152.13,152.97,150.92,152.22,264257,0
2014-07-09,152.06,153.35,151.52,152.91,240142,0
2014-07-10,151.1,153.05,150.26,151.6,254211,0
2014-07-11,151.61,151.93,150.21,151.93,316502,0
2014-07-14,152.08,153.35,152.08,152.32,291569,0
2014-07-15,152.08,154.41,151.19,154.14,400307,0
2014-07-16,154.96,155.66,152.52,155.34,347701,0
2014-07-17,155.04,156.43,153.46,154.19,297160,0
2014-07-18,153.96,155.15,153.78,155,201224,0
2014-07-21,154.59,155.82,153.78,155.5,262818,0
2014-07-22,155.43,156.98,155.43,156.03,294321,0
2014-07-23,156.16,157.13,154.81,156.79,309121,0
2014-07-24,154.8,154.8,140.33,140.91,1918722,0
2014-07-25,140.77,142.9,137.46,138.1,920904,0
2014-07-28,139.51,139.79,137.43,137.93,533693,0
2014-07-29,138.26,141.71,137.89,141.07,739548,0
2014-07-30,141.44,141.51,138.44,139.78,586202,0
2014-07-31,139.09,139.09,136.97,137.38,431706,0
2014-08-01,136.49,137.54,134.27,137.14,508761,0
2014-08-04,137.32,140.66,136.62,140.28,342636,0
2014-08-05,140.28,140.28,137.65,140.18,482081,0
2014-08-06,138.84,140.94,138.54,139.87,494358,0
2014-08-07,140.25,140.43,138.84,140.32,451915,0
2014-08-08,139.71,140.72,138.35,140.19,446331,0
2014-08-11,140.86,141.01,138.21,138.49,375009,0
2014-08-12,137.81,139.51,137.48,138.89,347740,0
2014-08-13,139.78,139.78,137.44,138.18,231696,0
2014-08-14,138.31,138.86,135.9,135.92,270853,0
2014-08-15,135.92,136.74,135.41,136.44,381524,0
2014-08-18,137.25,138.12,135.57,136.45,376122,0
2014-08-19,136.11,140.68,136.11,140.33,436365,0
2014-08-20,140.23,140.23,137.92,140.02,245725,0
2014-08-21,139.87,143.34,139.24,143.12,447440,0
2014-08-22,142.46,143.02,140.85,141.62,239036,0
2014-08-25,141.97,143.86,141.97,143.71,285244,0
2014-08-26,144.01,146.64,143.28,143.73,417193,0
2014-08-27,144.17,145.16,143.7,144.96,226020,0
2014-08-28,144.84,147.38,144.51,146.71,276575,0
2014-08-29,146.79,148.3,146.34,148.2,401232,0
2014-09-02,148.39,148.69,147.35,148.48,290636,0
2014-09-03,148.57,149.62,146.99,149.58,315756,0
2014-09-04,149.21,150.73,147.69,148.78,607566,0
2014-09-05,149.1,149.16,145.86,148.4,253558,0
2014-09-08,147.62,148.24,145.17,145.86,334768,0
2014-09-09,145.54,148.21,145.39,146.14,218338,0
2014-09-10,146.3,147.12,144.7,146.85,194030,0
2014-09-11,145.85,147.9,145.57,147.88,268099,0
2014-09-12,147.74,147.82,144.89,144.94,259814,0
2014-09-15,144.46,145.15,142.38,144.16,247951,0
2014-09-16,143.99,144.56,141.84,143.32,373419,0
2014-09-17,142.98,143.9,140.14,140.61,419122,0
2014-09-18,141.21,142.49,140.08,141.51,368558,0
2014-09-19,141.27,142.33,140.19,141.09,437185,0
2014-09-22,141.04,141.04,139.02,140.04,321889,0
2014-09-23,139.98,140.89,139.23,139.87,388098,0
2014-09-24,139.86,141,137.92,140.2,343264,0
2014-09-25,140.2,140.2,137.3,137.38,354478,0
2014-09-26,137.46,139.67,136.97,139.17,445454,0
2014-09-29,137.86,139.74,136.55,139.07,359685,0
2014-09-30,138.66,139.89,136.51,137.3,354281,0
2014-10-01,136.98,137.06,132.35,133.76,302361,0
2014-10-02,133.2,134.84,129.96,133.97,470515,0
2014-10-03,133.97,133.97,131.59,132.6,774861,0
2014-10-06,132.53,135.33,131.78,132.28,427108,0
2014-10-07,132.02,136.79,131.47,134.68,693259,0
2014-10-08,134.18,134.39,129.49,134.11,594650,0
2014-10-09,133.27,134.06,129.16,130.45,873140,0
2014-10-10,129.49,130.7,125.22,127.67,826010,0
2014-10-13,127.59,130.62,125.26,126.15,713807,0
2014-10-14,126.65,129.35,123.97,125.91,824077,0
2014-10-15,125.55,131.75,123.33,130.46,603460,0
2014-10-16,127.67,131.9,126.52,131.72,1051561,0
2014-10-17,132.72,133.82,128.48,130.97,874258,0
2014-10-20,131.23,133.6,129.62,133.54,690869,0
2014-10-21,134.32,137.49,134.01,137.42,513942,0
2014-10-22,137.82,138.51,131.42,131.92,831728,0
2014-10-23,121.35,124.31,116.79,121.11,1653916,0
2014-10-24,121.04,125.46,119.04,121.44,1033478,0
2014-10-27,121.46,122.54,120.07,122.05,987459,0
2014-10-28,123.65,129.5,122.45,128.58,964023,0
2014-10-29,129.44,130.08,126.32,128.29,779047,0
2014-10-30,127.43,130.2,126.45,130.19,411592,0
2014-10-31,130.66,132.62,127.83,131.38,884098,0
2014-11-03,131.06,131.69,125.98,126.37,1177569,0
2014-11-04,125.92,125.92,121.63,123.03,833097,0
2014-11-05,123.95,126.67,122.41,125.83,516657,0
2014-11-06,125.13,128.62,123.59,128.47,379003,0
2014-11-07,128.33,131.5,127.97,130.79,463110,0
2014-11-10,132.13,133.48,128.1,129.64,288556,0
2014-11-11,130.04,132.04,128.26,131.38,445062,0
2014-11-12,130.2,132.93,130.2,131.19,364068,0
2014-11-13,130.95,132.34,125.67,129.02,885645,0
2014-11-14,129.87,131.33,127.83,130.8,395208,0
2014-11-17,129.97,131.27,128.43,129.97,374396,0
2014-11-18,130.87,132.7,128.56,128.9,413631,0
2014-11-19,128.85,129.39,125.06,129.26,656415,0
2014-11-20,129.26,132.77,128.62,130.53,479836,0
2014-11-21,132.09,134.81,131.69,133.64,633994,0
2014-11-24,132.97,133.49,130.44,132.42,447854,0
2014-11-25,133.93,134.53,130.27,131.56,503654,0
2014-11-26,130.97,131.57,128.23,128.67,512167,0
2014-11-28,120.44,122.46,116.64,121.3,1041059,0
2014-12-01,120.52,121.73,115.87,117.62,1481502,0
2014-12-02,117.81,118.71,114.17,114.19,1499943,0
2014-12-03,113.83,117.14,113.83,116.29,613215,0
2014-12-04,115.83,117.93,113.65,117.44,902559,0
2014-12-05,116.16,117.25,110.5,110.87,1031562,0
2014-12-08,109.96,110.05,105.58,106.26,1143382,0
2014-12-09,106.21,109.4,105.64,109.11,972432,0
2014-12-10,106.56,108.48,103.46,103.62,1601962,0
2014-12-11,103.62,108.17,103.62,106.19,882516,0
2014-12-12,105.47,106.42,103.84,105.96,1154919,0
2014-12-15,107.32,108.15,105.64,106.36,912269,0
2014-12-16,105,111.93,104.75,108.14,1250793,0
2014-12-17,108.46,113.7,107.91,112.58,1131654,0
2014-12-18,114.71,114.77,111.32,112.23,1055570,0
2014-12-19,112.99,115.61,111.32,115.13,1263891,0
2014-12-22,115.6,116.64,112.17,114.21,311979,0
2014-12-23,113.97,117.35,113.24,116.68,510095,0
2014-12-24,116.37,116.48,113.17,115.43,184400,0
2014-12-26,115.68,117.45,114.46,115.79,317342,0
2014-12-29,116.14,117.94,115.9,116.83,298503,0
2014-12-30,116.04,116.95,113.3,113.42,527741,0
2014-12-31,112.89,114.65,110.78,113.32,433888,0
2015-01-02,112.6,112.96,110.89,112.35,351043,0
2015-01-05,111.34,112.39,106.31,106.54,911979,0
2015-01-06,106.77,108.52,106.41,107.58,611137,0
2015-01-07,109.5,110.59,106.32,107.09,538279,0
2015-01-08,107.02,109.69,106.4,108.95,580675,0
2015-01-09,109.04,109.59,105.07,105.57,546969,0
2015-01-12,104.58,104.95,97.72,97.839,1101107,0
2015-01-13,98.165,99.138,95.773,96.229,1570100,0
2015-01-14,95.763,96.384,94.372,95.532,1542231,0
2015-01-15,96.529,96.743,91.761,91.769,1584064,0
2015-01-16,92.101,95.149,91.459,95.048,1580545,0
2015-01-20,94.707,97.241,92.843,96.975,1004490,0
2015-01-21,98.454,100.72,97.779,100.49,1223632,0
2015-01-22,101.29,101.59,99.138,100.9,714484,0
2015-01-23,101.62,102.8,100.17,100.27,680965,0
2015-01-26,100.75,102.64,100.48,102.12,528456,0
2015-01-27,101.87,102.87,100.34,100.8,901066,0
2015-01-28,100.53,100.86,94.431,94.516,1665112,0
2015-01-29,83.049,87.104,82.618,84.349,5050526,0
2015-01-30,85.211,89.774,84.272,87.804,2618827,0
2015-02-02,89.165,93.237,88.986,92.631,1528220,0
2015-02-03,93.958,101.7,93.958,99.99,1855559,0
2015-02-04,98.234,101.82,97.153,97.789,1597963,0
2015-02-05,99.99,103.12,99.028,102.56,1115171,0
2015-02-06,103.91,106.82,103.51,104.58,1033552,0
2015-02-09,104.82,109.06,104.82,106.97,1432082,0
2015-02-10,106.97,106.97,101.66,103.02,1159003,0
2015-02-11,101.33,104.08,100.35,102.86,443601,0
2015-02-12,103.93,106.02,101.93,102.74,833559,0
2015-02-13,104.27,106.5,103.36,106.19,759735,0
2015-02-17,106.15,108.85,103.73,107.92,1072725,0
2015-02-18,107.27,110.12,107.2,108.76,755026,0
2015-02-19,105.07,113.93,104.6,109.37,1435936,0
2015-02-20,109.67,109.8,107.09,108.81,712802,0
2015-02-23,106.92,107.63,103.39,104.61,1433302,0
2015-02-24,105.07,106.02,103.87,105.07,705181,0
2015-02-25,105.22,106.34,102.89,105.4,575120,0
2015-02-26,105.11,106.01,102.71,103.43,735378,0
2015-02-27,103.85,105.71,102.3,104.08,565682,0
2015-03-02,103.47,104.05,100.77,103.08,1013759,0
2015-03-03,103.13,104.7,102.54,104.32,672038,0
2015-03-04,104.18,106.1,102.77,105.95,670982,0
2015-03-05,105.49,109.46,103.77,107.13,867985,0
2015-03-06,105.71,107.08,103.15,103.69,514222,0
2015-03-09,103.17,106.1,102.53,103.61,834606,0
2015-03-10,102.23,102.63,99.89,100.07,814854,0
2015-03-11,99.77,102.15,98.69,101.58,705206,0
2015-03-12,101.53,102.12,97.31,98.165,727704,0
2015-03-13,96.442,96.851,91.886,92.925,1399638,0
2015-03-16,92.925,95.086,91.752,94.742,1000766,0
2015-03-17,94.707,96.326,93.067,94.441,779042,0
2015-03-18,92.945,93.967,89.204,93.153,1956745,0
2015-03-19,91.798,93.343,90.247,91.146,879606,0
2015-03-20,92.422,94.858,91.582,94.261,991893,0
2015-03-23,94.166,97.477,94.128,94.57,822668,0
2015-03-24,94.57,98.969,93.862,96.975,926085,0
2015-03-25,97.172,99.128,95.974,98.037,730874,0
2015-03-26,99.257,101.25,98.454,100.45,746191,0
2015-03-27,99.98,101.23,98.057,100.34,646578,0
2015-03-30,100.48,101.23,97.74,98.622,834922,0
2015-03-31,97.74,99.436,96.752,98.909,619707,0
2015-04-01,99.277,101.54,98.68,100.34,676369,0
2015-04-02,99.79,106.58,99.79,106.3,1170624,0
2015-04-06,107.13,109.53,106.52,108.51,720417,0
2015-04-07,108.6,110.19,107.23,108.27,530533,0
2015-04-08,108.66,109.54,107.1,108.53,714290,0
2015-04-09,109.28,113.61,108.46,111.93,744437,0
2015-04-10,111.78,112.59,109.86,112.2,580032,0
2015-04-13,112.8,113.42,111.13,111.63,484540,0
2015-04-14,112.58,112.93,111.1,111.7,743022,0
2015-04-15,112.66,116.6,111.3,116.37,1099193,0
2015-04-16,116.33,116.33,111.74,114.52,1257362,0
2015-04-17,114.36,115.6,112.99,115.09,737635,0
2015-04-20,115.13,116.34,113.97,114.47,506980,0
2015-04-21,113.63,114.83,107.63,108.61,901507,0
2015-04-22,109.79,110.41,107.17,108.44,1032932,0
2015-04-23,111.77,120.17,110.66,119.21,1454006,0
2015-04-24,119.34,121.2,116.05,118.6,905851,0
2015-04-27,120.52,123.06,119.31,119.59,696989,0
2015-04-28,119.81,120.62,118.5,119.76,881803,0
2015-04-29,118.96,123.24,118.74,123.12,671759,0
2015-04-30,122.16,125.54,120.22,124.88,845952,0
2015-05-01,124.64,128.28,123.56,126.01,999544,0
2015-05-04,126.51,127.18,123.93,124.64,530993,0
2015-05-05,126,127.31,123.58,124.32,611625,0
2015-05-06,125.73,126.09,122.31,123.17,617008,0
2015-05-07,122.28,123.44,119.68,121.02,664439,0
2015-05-08,121.84,124.49,119.87,123.99,622032,0
2015-05-11,124.05,124.59,120.27,121.11,482215,0
2015-05-12,119.37,123.5,119.37,122.25,378772,0
2015-05-13,123.54,123.67,120.59,122.78,440059,0
2015-05-14,123.12,124.04,120.65,121.87,423451,0
2015-05-15,122.08,122.15,119.16,121.23,394225,0
2015-05-18,120.95,121.56,118.58,120.29,495683,0
2015-05-19,118.37,119.19,115.15,117.32,588418,0
2015-05-20,117.31,119.1,116.51,117.44,382977,0
2015-05-21,118,120.43,117.69,118.41,433647,0
2015-05-22,117.49,119.24,117.45,118.01,381082,0
2015-05-26,116.7,118.36,114.18,114.74,559742,0
2015-05-27,114.8,117.13,113.61,115.23,399167,0
2015-05-28,114.66,114.8,112.31,114.07,442945,0
2015-05-29,114.08,114.63,111.69,111.75,697936,0
2015-06-01,112.36,112.36,108.47,110.03,859068,0
2015-06-02,110.43,114.05,110.4,112.23,580461,0
2015-06-03,112.11,113.89,111.78,113.03,507235,0
2015-06-04,112,113.06,111.2,112.51,461716,0
2015-06-05,112.54,116.11,111.54,115.63,494936,0
2015-06-08,115.39,116.28,114.02,114.31,468129,0
2015-06-09,115.3,115.91,114.05,114.64,334912,0
2015-06-10,116.66,117.72,115.6,117.44,424749,0
2015-06-11,117.56,117.57,115.73,116.18,316310,0
2015-06-12,115.74,117.15,114.91,116.33,275956,0
2015-06-15,114.53,115.9,114.15,114.76,263133,0
2015-06-16,114.87,115.49,112.91,113.84,391597,0
2015-06-17,115.05,115.77,112.1,114.92,508394,0
2015-06-18,115.1,115.1,111.62,111.81,469075,0
2015-06-19,110.6,111.69,108.37,108.55,1166590,0
2015-06-22,109.49,110.99,108.01,110.83,516172,0
2015-06-23,110.5,112.93,109.57,112.92,469562,0
2015-06-24,112.72,113.95,110.51,111.11,441636,0
2015-06-25,111.16,111.92,110.34,110.69,353752,0
2015-06-26,110.69,110.8,108.35,108.44,676698,0
2015-06-29,106.72,110.04,106.49,108.84,479481,0
2015-06-30,109.74,110.47,107.01,108.48,536655,0
2015-07-01,108.14,108.51,103.76,104.18,725164,0
2015-07-02,105.1,106.24,103.88,104.61,421558,0
2015-07-06,102.87,106.05,102.69,102.73,883590,0
2015-07-07,102.25,105.99,99.79,105.58,862039,0
2015-07-08,104.6,105.5,100.87,101.93,382346,0
2015-07-09,103.85,105.46,103.44,103.52,452255,0
2015-07-10,104.49,105.48,103.15,104.43,302029,0
2015-07-13,104.21,106.33,103.6,105.82,379718,0
2015-07-14,105.68,108.66,105.03,107.55,374771,0
2015-07-15,106.54,106.81,102.39,102.65,504508,0
2015-07-16,102.81,103.29,100.98,102.21,779595,0
2015-07-17,101.8,101.8,97.948,99.53,844873,0
2015-07-20,99.93,100.83,97.583,97.799,670583,0
2015-07-21,98.037,100.98,97.799,98.839,1075129,0
2015-07-22,97.998,98.444,93.877,95.599,1077746,0
2015-07-23,102.57,109.44,98.83,103.71,2453435,0
2015-07-24,103.28,103.76,99.028,99.7,1034331,0
2015-07-27,98.651,104.07,97.543,99.72,1149720,0
2015-07-28,101.1,108.04,101.01,107.1,1143758,0
2015-07-29,106.49,108.7,104.23,107.37,657402,0
2015-07-30,107.36,108.58,105.3,106.49,415323,0
2015-07-31,106.08,107.53,104.31,104.79,455285,0
2015-08-03,103.69,105.64,102.32,103.17,323364,0
2015-08-04,104.27,106.08,103.14,104.31,377974,0
2015-08-05,105.62,108.03,104.03,104.82,478301,0
2015-08-06,104.13,110.33,103.28,108.99,902509,0
2015-08-07,108.17,111.24,105.89,106,724669,0
2015-08-10,106.55,111.72,106.16,111.56,402769,0
2015-08-11,109.43,110.34,107.61,109.46,595250,0
2015-08-12,109.46,112.81,108.89,111.76,544418,0
2015-08-13,110.81,111.17,107.41,108.99,482800,0
2015-08-14,108.99,110.93,105.84,106.1,552578,0
2015-08-17,106.27,107.04,103.96,106.07,391993,0
2015-08-18,105.89,106.8,104.05,106.21,445032,0
2015-08-19,104.54,105.79,100.85,102.76,519834,0
2015-08-20,102.8,105.89,101.51,101.7,602897,0
2015-08-21,101.43,102.83,99.73,100.37,574650,0
2015-08-24,94.383,98.384,91.546,94.031,1090625,0
2015-08-25,99.74,99.74,95.216,95.869,728225,0
2015-08-26,97.543,99.95,96.713,99.168,1024601,0
2015-08-27,100.84,105.9,100.73,103.53,918836,0
2015-08-28,102.98,108.16,102.03,106.83,978362,0
2015-08-31,105.14,110.88,103.13,110.58,833573,0
2015-09-01,105.5,110.39,105.5,106.74,983280,0
2015-09-02,108.74,110.33,105.15,110.19,867991,0
2015-09-03,110.41,113.55,108.68,111.67,839640,0
2015-09-04,105.8,112.43,105.8,110.77,479871,0
2015-09-08,110.66,111.15,108.36,110.1,521507,0
2015-09-09,110.47,112.24,106.45,106.88,452564,0
2015-09-10,107.36,108.24,105.14,108.2,428366,0
2015-09-11,105.61,107.31,101.04,103.03,720171,0
2015-09-14,102.96,103.12,99.98,100.86,592541,0
2015-09-15,101.32,102.83,100.01,101.58,457795,0
2015-09-16,102.28,105.2,101.91,104.21,425681,0
2015-09-17,103.73,105.76,101.65,103.96,680375,0
2015-09-18,102.81,104.55,100.64,102.03,891113,0
2015-09-21,102.96,104.97,101.37,103.94,733773,0
2015-09-22,102.55,107.5,102.21,105.9,662530,0
2015-09-23,106.42,107.15,103.53,104.43,476346,0
2015-09-24,103.54,104.12,99.267,102.09,629923,0
2015-09-25,103.09,103.34,98.454,98.989,726866,0
2015-09-28,97.563,98.929,95.792,96.675,503312,0
2015-09-29,97.507,98.74,87.588,93.465,2224537,0
2015-09-30,94.202,95.541,92.242,95.396,1094589,0
2015-10-01,96.538,98.204,93.352,94.653,851987,0
2015-10-02,93.294,99.7,90.197,99.58,711802,0
2015-10-05,101.29,103.54,98.037,103.27,767867,0
2015-10-06,103.72,110.85,102.86,110.5,812232,0
2015-10-07,111.7,113.16,107.14,111.11,1164263,0
2015-10-08,111.15,113.76,109.54,113.04,738793,0
2015-10-09,113.68,114.87,111.59,113.83,576744,0
2015-10-12,113.47,114.37,110.5,111.84,633932,0
2015-10-13,110.86,113.28,109.63,111.08,447856,0
2015-10-14,111.26,115.35,110.29,114.78,561366,0
2015-10-15,114.18,114.5,109.63,112.13,1057452,0
2015-10-16,111.69,111.76,106.89,108.73,901993,0
2015-10-19,107.17,108.47,105.96,107.34,694562,0
2015-10-20,106.68,111.06,106.68,109.12,456654,0
2015-10-21,108.95,109.56,105.42,106.55,898585,0
2015-10-22,104.35,110.68,102.7,106.26,1141892,0
2015-10-23,105.64,109.74,104.01,108.6,897959,0
2015-10-26,107.98,109.42,105.8,108.33,584689,0
2015-10-27,106.87,108.36,104.75,106.63,670477,0
2015-10-28,107.54,111.92,106.32,110.71,532529,0
2015-10-29,109.75,113.34,109.67,111.51,626541,0
2015-10-30,112.44,113.07,109.33,111.73,601764,0
2015-11-02,110.12,114.13,110.12,114.02,471358,0
2015-11-03,114.2,120.46,113.4,118.99,867872,0
2015-11-04,118.8,120.31,116.81,119.05,599697,0
2015-11-05,117.98,120.18,115.74,115.92,505147,0
2015-11-06,114.53,115.78,113.34,115.31,420401,0
2015-11-09,115.21,117.21,114.44,115.54,424751,0
2015-11-10,114.2,116.12,113.18,113.83,425502,0
2015-11-11,113.59,114.01,111.06,113.22,459755,0
2015-11-12,111.64,114.23,109.54,111.42,507125,0
2015-11-13,111.21,113.44,109.98,111.6,399579,0
2015-11-16,111.6,114.34,109.85,113.42,324099,0
2015-11-17,112.18,112.45,108.36,109.59,613320,0
2015-11-18,111.05,112.18,107.53,110.59,715140,0
2015-11-19,110.34,111.32,107.91,108.44,543253,0
2015-11-20,108.31,109.15,105.66,107.91,543253,0
2015-11-23,107.5,111.46,106.62,110.5,557410,0
2015-11-24,111.44,115.96,110.2,114.06,606136,0
2015-11-25,112.66,116.09,111.39,114.68,360330,0
2015-11-27,113.28,114.29,110.51,111.02,177925,0
2015-11-30,112.28,114.98,111.64,113.49,560118,0
2015-12-01,113.22,114.72,112.48,113.07,592978,0
2015-12-02,113.01,113.84,110.32,111.41,587662,0
2015-12-03,112.61,113.54,111.02,111.51,502928,0
2015-12-04,110,110.77,107.06,109.54,563242,0
2015-12-07,106.21,107.19,103.71,105,721698,0
2015-12-08,102.5,105.26,101.32,104.39,633637,0
2015-12-09,105.21,111.29,104.41,109.48,826539,0
2015-12-10,108.98,110.59,108.13,110.07,463919,0
2015-12-11,108.65,109.33,106.3,107.71,426857,0
2015-12-14,107.31,111.54,106.68,111.45,550968,0
2015-12-15,113,115.13,111.51,114.62,1009358,0
2015-12-16,114.12,116.13,112.61,113.89,916908,0
2015-12-17,113.25,113.74,107.11,107.25,767092,0
2015-12-18,107.62,108.46,103.8,104.2,1121279,0
2015-12-21,104.45,105.63,101.91,104.12,769902,0
2015-12-22,104.66,106.07,104.14,105.02,641202,0
2015-12-23,105.31,109.25,105.31,108.73,548040,0
2015-12-24,108.74,109.78,107.32,107.54,440376,0
2015-12-28,106.65,106.65,103.19,104.63,626640,0
2015-12-29,107.17,107.57,103.75,104.56,459570,0
2015-12-30,103.4,105.72,101.9,102.85,432970,0
2015-12-31,102.47,104.65,102.25,104.45,424859,0
2016-01-04,104.62,106.26,101.3,103.02,602162,0
2016-01-05,103.02,104.07,101.03,102.19,537684,0
2016-01-06,99.78,102.59,97.261,97.683,759681,0
2016-01-07,95.715,97.938,95.379,95.744,486464,0
2016-01-08,96.549,96.578,92.969,93.353,481170,0
2016-01-11,93.063,93.506,88.847,90.018,960971,0
2016-01-12,92.132,92.988,87.983,92.612,1388792,0
2016-01-13,94.072,94.708,90.385,90.923,828417,0
2016-01-14,91.249,93.775,90.057,92.805,601838,0
2016-01-15,91.086,92.458,88.348,92.104,840296,0
2016-01-19,91.874,92.959,87.417,88.915,813215,0
2016-01-20,87.822,89.273,81.651,88.103,1128710,0
2016-01-21,87.832,91.669,86.712,89.812,862715,0
2016-01-22,93.63,96.851,89.223,92.055,690857,0
2016-01-25,90.083,92.623,86.353,86.703,864828,0
2016-01-26,87.542,89.368,85.408,86.963,1032256,0
2016-01-27,86.481,89.118,85.247,88.538,1527657,0
2016-01-28,85.031,90.394,84.73,86.238,2375024,0
2016-01-29,86.76,95.263,86.528,95.079,1410267,0
2016-02-01,94.007,97.573,91.407,92.17,1153337,0
2016-02-02,90.624,92.751,88.984,89.841,895443,0
2016-02-03,91.784,95.094,88.895,93.418,927177,0
2016-02-04,94.714,98.81,93.9,97.017,1149470,0
2016-02-05,96.703,98.552,95.669,97.467,874197,0
2016-02-08,95.138,100.85,93.534,100.42,937475,0
2016-02-09,98.898,99.8,90.712,92.924,1093963,0
2016-02-10,92.934,96.118,91.407,91.523,544705,0
2016-02-11,90.614,92.924,88.431,92.307,716869,0
2016-02-12,94.152,98.077,92.326,96.026,539791,0
2016-02-16,97.603,98.313,93.524,98.244,530504,0
2016-02-17,99.277,103.88,98.612,102.25,678750,0
2016-02-18,103.79,104.31,100.3,102.41,658431,0
2016-02-19,100.88,104.06,100.68,103.67,951431,0
2016-02-22,105.53,108.22,104.58,106.33,879839,0
2016-02-23,105.01,107.17,99.406,99.6,776717,0
2016-02-24,97.231,100.35,96.743,99.168,952934,0
2016-02-25,99.327,99.67,96.578,98.888,536960,0
2016-02-26,100.49,103.17,100.3,101.49,915793,0
2016-02-29,101.94,104.72,100.68,101.4,643648,0
2016-03-01,102.78,105.59,102,104.72,806615,0
2016-03-02,104.02,106.05,101.57,105.79,884567,0
2016-03-03,105.46,111.86,104.74,110.08,791018,0
2016-03-04,110.78,112.6,106.66,111.3,1300493,0
2016-03-07,111.38,114.85,107.45,114.85,1578518,0
2016-03-08,114.44,114.44,107.54,108.7,682707,0
2016-03-09,110.83,114.45,108.47,111.79,647171,0
2016-03-10,110.62,111.72,108.93,111.01,505993,0
2016-03-11,113.64,114.79,112.1,113.46,559627,0
2016-03-14,111.44,112.27,108.33,108.38,778148,0
2016-03-15,107.24,107.38,103.9,106.17,692280,0
2016-03-16,107.22,107.96,104.75,106.99,767750,0
2016-03-17,108.11,110.56,106.91,109.75,763252,0
2016-03-18,110.23,113.13,109.91,110.21,1199111,0
2016-03-21,109.06,111.1,107.99,110.49,556522,0
2016-03-22,108.82,111.33,108.41,109.65,418783,0
2016-03-23,108.46,110.09,107.77,108.57,417832,0
2016-03-24,106.19,110.63,104.85,110.03,552629,0
2016-03-28,109.75,110.88,108.29,108.71,363840,0
2016-03-29,106.76,109.1,106.19,108.09,350877,0
2016-03-30,111.83,111.83,107.79,110.48,428217,0
2016-03-31,109.8,111.59,107.3,108.62,462671,0
2016-04-01,106.11,107.22,103.75,104.65,703391,0
2016-04-04,103.8,105.42,101.79,102.47,545485,0
2016-04-05,101.9,104.02,101.46,102.17,441705,0
2016-04-06,103,105.02,102.04,104.21,420972,0
2016-04-07,102.96,103.82,98.77,100.22,604982,0
2016-04-08,102.77,104.54,101.34,103,491155,0
2016-04-11,103.5,104.66,102.21,102.41,397989,0
2016-04-12,103.61,109,102.54,108.13,482036,0
2016-04-13,108.33,109.37,105.97,108.43,512705,0
2016-04-14,108.89,109.94,107.49,108.9,269590,0
2016-04-15,107.99,110.46,106.29,109.15,378505,0
2016-04-18,106.43,110.62,106.32,109.72,441160,0
2016-04-19,111.19,113.36,110.14,112.92,587355,0
2016-04-20,113.33,116.44,111.91,114.68,939837,0
2016-04-21,115.36,123.64,115.36,120.57,1298359,0
2016-04-22,120.21,126.56,120.06,124.85,949815,0
2016-04-25,124.02,125.58,123.09,124.3,725878,0
2016-04-26,124.68,126.61,122.72,126.05,726631,0
2016-04-27,126.58,130.21,125.29,129.45,1010847,0
2016-04-28,127.76,130.16,126.37,127.34,758283,0
2016-04-29,128.76,130.92,127.37,129.16,684550,0
2016-05-02,129.1,129.71,127.03,128.49,717207,0
2016-05-03,126.55,126.66,123.32,124.46,768444,0
2016-05-04,124.09,124.9,117.22,120.77,1452638,0
2016-05-05,123.56,123.91,120.26,121.51,488826,0
2016-05-06,120.86,122.97,119.84,121.28,499828,0
2016-05-09,119.52,119.56,116.45,117.81,504126,0
2016-05-10,118.89,119.41,117.38,118.72,531548,0
2016-05-11,118.59,120.3,116.95,119.1,357168,0
2016-05-12,115.36,117.67,113.67,115.16,1936670,0
2016-05-13,115.02,116.03,112.78,113.51,755747,0
2016-05-16,115.51,115.62,113.8,113.97,708342,0
2016-05-17,113.76,115.84,113.5,114.56,538855,0
2016-05-18,113.98,115.16,110.63,111.06,373428,0
2016-05-19,110.7,113.64,109.75,111.96,392904,0
2016-05-20,112.61,115.15,111.71,114.51,537811,0
2016-05-23,113.62,116.46,113.31,115.61,444122,0
2016-05-24,116.66,116.66,114.18,115.65,442342,0
2016-05-25,116.57,119.54,116.38,119,431906,0
2016-05-26,119.34,121.21,117.59,117.73,443244,0
2016-05-27,116.99,118.71,116.94,118.61,274989,0
2016-05-31,118.53,119.98,116.9,117.65,365979,0
2016-06-01,116.15,118.81,114.15,117.93,378949,0
2016-06-02,116.58,117.01,114.51,116.28,237859,0
2016-06-03,116.24,118.24,115.15,116.71,306204,0
2016-06-06,118.27,125.36,117.41,124.9,500363,0
2016-06-07,125.13,128.05,125.13,126.96,644071,0
2016-06-08,128.06,129.41,126.74,127.87,407940,0
2016-06-09,125.91,127.56,125.02,127.31,428448,0
2016-06-10,125.63,125.89,122.54,122.73,547657,0
2016-06-13,122.07,123.51,121,121.09,504503,0
2016-06-14,120.52,121.61,117.97,119.77,545796,0
2016-06-15,119.3,122.29,118.97,119.38,531331,0
2016-06-16,117.64,118.22,115.73,117.45,325452,0
2016-06-17,118.7,120.34,118.61,119.55,886029,0
2016-06-20,121.27,121.91,118.71,118.96,396983,0
2016-06-21,118.28,120.13,116.09,119.78,273173,0
2016-06-22,120.45,121.25,119.21,120.25,288708,0
2016-06-23,122.25,123.15,121.61,123.15,323273,0
2016-06-24,118.54,120.93,117.06,117.5,398930,0
2016-06-27,116.27,117.1,112.43,112.72,510525,0
2016-06-28,114.87,115.37,111.75,114.2,638062,0
2016-06-29,116.26,118.55,115.96,117.81,593736,0
2016-06-30,118.18,120.22,117.48,120.19,420229,0
2016-07-01,119.86,123.17,119.18,121.24,378825,0
2016-07-05,119.33,119.8,114.59,117.24,437880,0
2016-07-06,115.97,116.76,114.9,115.51,481193,0
2016-07-07,116.38,119.71,115.54,116.77,448753,0
2016-07-08,118.52,119.37,117.25,117.46,391807,0
2016-07-11,117.99,119.08,116.37,116.44,354663,0
2016-07-12,118.38,122.44,118.15,121.89,528937,0
2016-07-13,121.87,122.48,117.92,118.02,469643,0
2016-07-14,119.84,122.25,119.11,120.59,426306,0
2016-07-15,120.81,122.02,120.2,120.66,329065,0
2016-07-18,120.14,122.02,119.09,121.84,400048,0
2016-07-19,121.28,121.74,119.73,119.92,418982,0
2016-07-20,119.15,120.85,117.45,120.73,628506,0
2016-07-21,119.65,124.57,115.18,115.24,802621,0
2016-07-22,115.34,115.8,112.68,115.72,832994,0
2016-07-25,114.25,114.71,112.13,112.47,482240,0
2016-07-26,111.89,115.13,111.88,114.71,588438,0
2016-07-27,114.88,116.44,112.2,113.06,409862,0
2016-07-28,113.06,114.34,111.78,113.51,587786,0
2016-07-29,112.23,114.18,111.89,113.85,424206,0
2016-08-01,112.72,112.81,110.96,112.03,667934,0
2016-08-02,112.74,113.32,110.49,111.18,772752,0
2016-08-03,111.38,111.94,109.97,110.62,675329,0
2016-08-04,110.05,111.48,109.74,110.94,773623,0
2016-08-05,111.04,112.42,110.69,112.32,762856,0
2016-08-08,113.33,116.85,112.64,116.71,639238,0
2016-08-09,116.96,116.96,114.12,115.46,312054,0
2016-08-10,115.59,116.84,112.26,112.56,302524,0
2016-08-11,112.81,115.47,112.36,114.13,334255,0
2016-08-12,114.62,114.98,112.09,112.31,298322,0
2016-08-15,112.52,115.23,112.34,114.34,292622,0
2016-08-16,114.18,115.65,112.67,115.15,401780,0
2016-08-17,114.46,114.89,113.06,114.65,391929,0
2016-08-18,115.45,117.67,114.68,116.09,502261,0
2016-08-19,114.79,115.47,111.45,114.51,299817,0
2016-08-22,113.41,114.05,112.12,113.23,358455,0
2016-08-23,113.27,116.26,112.28,115,295085,0
2016-08-24,114.68,114.91,113.35,113.97,238049,0
2016-08-25,113.9,115.4,113.06,114.47,296750,0
2016-08-26,114.6,116.38,112.21,112.71,392521,0
2016-08-29,112.15,113.15,111.59,112.42,311776,0
2016-08-30,113.55,114.19,110.49,111.5,288160,0
2016-08-31,111.17,112.33,108.38,108.96,475485,0
2016-09-01,108.38,108.89,105.22,108.61,582303,0
2016-09-02,109.56,111.39,109.26,109.46,302967,0
2016-09-06,110.08,111.08,109.05,109.34,472688,0
2016-09-07,109.5,109.57,107.61,107.89,537670,0
2016-09-08,108.39,110.74,108.28,110.13,680570,0
2016-09-09,108.86,109.57,107.13,107.4,707614,0
2016-09-12,106.45,108.91,106.41,107.67,461314,0
2016-09-13,106.31,106.51,103.8,105.5,485070,0
2016-09-14,105.26,107.17,104.87,105.77,425755,0
2016-09-15,106.86,107.56,105.91,106.44,299085,0
2016-09-16,105.23,105.5,103.48,104.24,671959,0
2016-09-19,106.03,106.13,104.4,104.78,216313,0
2016-09-20,104.9,105.69,103.9,104.08,273949,0
2016-09-21,104.21,105.68,103.16,104.16,764715,0
2016-09-22,105.41,106.08,104.37,105.07,464638,0
2016-09-23,104.36,104.97,101.98,102.11,827873,0
2016-09-26,101.77,103.5,101.26,101.47,748879,0
2016-09-27,101.19,102.63,99.9,101.88,632484,0
2016-09-28,102.1,106.23,100.97,105.51,903496,0
2016-09-29,106.47,109.06,105.89,107.68,1151595,0
2016-09-30,108.25,110.36,107.18,109.47,653534,0
2016-10-03,109.16,110.14,108.28,109.32,447311,0
2016-10-04,109.29,110.13,107.55,108.26,447490,0
2016-10-05,110.07,111.42,108.81,109.03,601112,0
2016-10-06,109.6,110.95,108.68,110.1,590546,0
2016-10-07,110.57,110.98,109.36,110.47,414680,0
2016-10-10,111.53,112.72,111.06,111.52,349357,0
2016-10-11,111.22,112.07,109.88,111.51,353507,0
2016-10-12,110.81,111.28,109.34,109.42,242493,0
2016-10-13,107.91,110.26,107.72,109.79,311040,0
2016-10-14,110.24,110.71,107.72,108.59,319335,0
2016-10-17,108.99,108.99,106.34,107.79,321392,0
2016-10-18,109.62,109.62,107.66,109.15,307070,0
2016-10-19,109.89,114.1,109.89,112.74,605471,0
2016-10-20,108.73,110.33,101.86,103.63,1878105,0
2016-10-21,103.28,104.77,102.46,104.02,942717,0
2016-10-24,103.56,104.25,101.89,103.04,675535,0
2016-10-25,102.58,104.14,102.26,102.38,663459,0
2016-10-26,101.58,101.97,98.909,100.84,662233,0
2016-10-27,101.71,101.71,99.277,100.06,432909,0
2016-10-28,99.56,100.39,97.192,97.888,404108,0
2016-10-31,97.516,97.74,94.92,94.978,558573,0
2016-11-01,95.615,96.957,95.459,96.674,998638,0
2016-11-02,95.595,96.281,94.606,95.086,465214,0
2016-11-03,95.988,97.32,94.852,95.918,491799,0
2016-11-04,95.135,96.027,94.596,95.341,752330,0
2016-11-07,97.095,97.241,94.861,95.645,429909,0
2016-11-08,95.057,96.027,94.695,94.812,573344,0
2016-11-09,94.322,99.87,94.322,99.346,443690,0
2016-11-10,98.632,103.16,97.507,102.92,920674,0
2016-11-11,101.9,102.38,99.53,101.42,569087,0
2016-11-14,101.35,104.21,101.3,103.75,525866,0
2016-11-15,104.7,106.12,103.52,106.03,572047,0
2016-11-16,103.47,106.34,102.82,104.18,546644,0
2016-11-17,105.59,106.76,103.53,103.8,303102,0
2016-11-18,104.35,105.24,103.44,103.87,294929,0
2016-11-21,106.1,108.58,105.39,106.04,384338,0
2016-11-22,105.92,107.29,104.62,106.79,321499,0
2016-11-23,105.98,107.6,105.98,106.9,205320,0
2016-11-25,105.97,107,104.89,107,124726,0
2016-11-28,107.36,107.66,105,105.12,330811,0
2016-11-29,102.71,105.13,101.74,103.97,525212,0
2016-11-30,107.74,111.56,107.74,109.46,1002926,0
2016-12-01,110.71,115.02,109.21,113.75,732691,0
2016-12-02,112.98,114.1,111.25,112.01,404320,0
2016-12-05,112.96,114.75,112.96,113.61,398478,0
2016-12-06,110.82,114.79,110.69,114.43,368848,0
2016-12-07,114.19,114.58,111,112.86,553466,0
2016-12-08,111.71,118.57,111.66,118.54,588566,0
2016-12-09,119.01,119.07,116.7,117.87,414194,0
2016-12-12,120.41,122.28,117.38,118.32,592986,0
2016-12-13,118.47,120.2,116.94,119.71,401245,0
2016-12-14,117.6,119.28,116.2,116.4,466648,0
2016-12-15,115.55,118.1,114.79,117.36,374566,0
2016-12-16,118.86,119.05,116.92,117.82,624469,0
2016-12-19,117.23,117.99,115.86,117.54,237042,0
2016-12-20,117.54,118.69,116.35,116.79,363498,0
2016-12-21,117.5,118.47,116.83,117.74,396245,0
2016-12-22,117.65,118.2,116.44,116.82,254395,0
2016-12-23,116.95,117.37,116.02,116.99,232734,0
2016-12-27,117.18,118.66,117.08,117.98,307454,0
2016-12-28,117.72,118,116.2,116.35,257742,0
2016-12-29,115.97,117.26,115.91,116.72,270256,0
2016-12-30,116.55,119.17,116.44,117.58,347062,0
2017-01-03,119.03,121.22,118.52,119.21,456082,0
2017-01-04,119.74,121.75,119.5,121.28,465588,0
2017-01-05,121.24,123.23,120.75,122.79,625879,0
2017-01-06,122.62,123.25,120.97,122.62,414970,0
2017-01-09,121.24,122.3,120.07,121.63,275422,0
2017-01-10,121.99,121.99,118.13,118.94,455892,0
2017-01-11,119.32,120.81,118.66,120.01,304814,0
2017-01-12,120.93,121.3,118.7,119.93,199468,0
2017-01-13,119.66,119.98,117.43,117.43,280958,0
2017-01-17,118.73,119.48,116.64,119.09,359860,0
2017-01-18,118.12,120.14,117.22,119.81,316484,0
2017-01-19,119.77,121.03,119.12,119.29,234171,0
2017-01-20,120.77,122.34,120.42,121.33,291189,0
2017-01-23,120.53,120.53,117.92,118.75,279349,0
2017-01-24,119.78,121.25,118.9,120.83,353596,0
2017-01-25,120.28,122.98,119.92,122.18,450175,0
2017-01-26,121.19,121.96,114.72,117.1,1264395,0
2017-01-27,115.5,116.53,114.68,114.82,588355,0
2017-01-30,115.19,115.43,112.97,113.66,465129,0
2017-01-31,113.89,115.61,112.93,114.95,388716,0
2017-02-01,116.15,117,113.82,115.88,554247,0
2017-02-02,117.19,117.24,114.66,116.11,534500,0
2017-02-03,116.32,119.3,115.91,118.07,328914,0
2017-02-06,118.61,118.85,116.43,116.76,293980,0
2017-02-07,116.42,117.75,113.7,114.83,388569,0
2017-02-08,114.04,115.12,112.87,113.85,436163,0
2017-02-09,114.8,115.82,113.79,114.77,263229,0
2017-02-10,115.61,116.21,114.44,114.98,524193,0
2017-02-13,114.74,115.26,114.01,115.01,278463,0
2017-02-14,115.13,115.27,113.39,114.81,364544,0
2017-02-15,114.51,115.72,113.9,114.91,411076,0
2017-02-16,115.02,115.32,113.29,113.52,280610,0
2017-02-17,112.92,113.14,112.17,112.29,264495,0
2017-02-21,113.38,114.73,112.56,112.79,344831,0
2017-02-22,112.17,112.59,110.78,111.01,399834,0
2017-02-23,112.17,112.46,109.85,111.41,326035,0
2017-02-24,110.88,112.43,110.11,112.36,504540,0
2017-02-27,112.67,115.49,112.56,113.83,374599,0
2017-02-28,112.74,113.5,111.76,112.59,411890,0
2017-03-01,113.94,118.05,113.7,116.83,410749,0
2017-03-02,115.7,115.97,113.2,113.38,344108,0
2017-03-03,113.81,114.82,111.89,112.37,257417,0
2017-03-06,111.44,111.51,109.68,110.63,445247,0
2017-03-07,111.08,111.08,109.87,110.21,299855,0
2017-03-08,109.71,110.7,107.18,107.6,554065,0
2017-03-09,107.1,109.25,105.82,108.84,490010,0
2017-03-10,109.24,109.65,107.68,108.17,443400,0
2017-03-13,108.6,109.38,106.54,107.41,407384,0
2017-03-14,106.31,108.28,105.43,108.01,392106,0
2017-03-15,109.16,111.24,108.2,110.96,443779,0
2017-03-16,110.99,111.54,108.99,109.66,272274,0
2017-03-17,110.32,111.11,108.98,108.98,474650,0
2017-03-20,108.42,108.42,106.87,107.75,208995,0
2017-03-21,108.66,108.66,106.34,107.75,301913,0
2017-03-22,106.69,108.43,105.92,107.88,301219,0
2017-03-23,107.24,108.42,106.5,107.46,263373,0
2017-03-24,107.63,109.02,106.96,107.24,212163,0
2017-03-27,106.37,108.35,105.73,107.81,277265,0
2017-03-28,108.23,111.01,107.91,110.74,306074,0
2017-03-29,110.5,113.25,109.8,113.19,286875,0
2017-03-30,113.94,114.07,112.13,112.24,273611,0
2017-03-31,111.94,114.04,111.94,113.66,247534,0
2017-04-03,113.71,114.57,112.12,113.22,598555,0
2017-04-04,113.42,113.49,111.84,112.3,414707,0
2017-04-05,113.34,114.97,111.93,112.42,315972,0
2017-04-06,112.98,114.15,112.98,113.97,234752,0
2017-04-07,114.16,114.16,112.72,113.49,244945,0
2017-04-10,113.65,116.14,113.56,115.55,278548,0
2017-04-11,116.59,116.59,114.46,115.46,618530,0
2017-04-12,114.85,116.23,113.65,114.92,367379,0
2017-04-13,114.74,114.74,112.5,112.7,301429,0
2017-04-17,112.47,114.97,112.47,114.95,328649,0
2017-04-18,114.11,115.21,113.04,113.61,756158,0
2017-04-19,113.65,115.32,108.71,109.32,760932,0
2017-04-20,113.39,115.55,111.38,111.67,1044001,0
2017-04-21,112.96,113.51,109.81,110.69,535847,0
2017-04-24,111.81,111.84,110,110.77,636942,0
2017-04-25,111.37,112.34,110.55,112.08,434756,0
2017-04-26,111.42,114.08,111.42,112.36,332934,0
2017-04-27,110.76,112.26,109.28,110.39,432650,0
2017-04-28,110.88,110.94,109.49,109.56,268071,0
2017-05-01,109.52,111.7,109.1,110.63,334043,0
2017-05-02,110.74,110.84,109.65,110.57,374949,0
2017-05-03,110.07,112.72,110.07,112.18,323045,0
2017-05-04,111.11,112.1,108.81,110.17,598574,0
2017-05-05,110.64,112.81,110.13,112.15,397999,0
2017-05-08,111.84,118.21,108.13,109.49,2455515,0
2017-05-09,109.15,109.58,103.98,105.55,1333004,0
2017-05-10,105.65,107.54,105.6,105.98,695760,0
2017-05-11,107.02,107.47,104.84,105.47,1135171,0
2017-05-12,105.36,105.64,101.34,102.02,1067952,0
2017-05-15,104.35,105.63,103.25,103.65,601277,0
2017-05-16,103.79,104.33,102.65,104.06,396224,0
2017-05-17,103.15,104.55,102.92,103.21,421014,0
2017-05-18,102.35,104.85,102.35,104.58,417648,0
2017-05-19,105.39,107.84,104.81,107.44,460475,0
2017-05-22,107.76,108.58,105.94,106.39,322026,0
2017-05-23,105.61,106.8,105.13,105.89,315539,0
2017-05-24,105.93,106.64,105.02,105.84,317820,0
2017-05-25,105.98,106.91,98.191,98.949,1059469,0
2017-05-26,99.168,101.92,98.695,101.54,622324,0
2017-05-30,100.88,101.53,99.54,99.61,296376,0
2017-05-31,98.82,101.27,98.354,101.09,612862,0
2017-06-01,101.35,103.74,100.75,102.84,536102,0
2017-06-02,102.09,102.3,100.56,101.33,580692,0
2017-06-05,100.81,103.33,100.81,102.96,384279,0
2017-06-06,102.87,105.33,101.45,104.87,467518,0
2017-06-07,104.24,105.41,99.81,100.31,798644,0
2017-06-08,100.3,103.05,99.99,102.25,492782,0
2017-06-09,102.33,106.37,102.05,105.5,538656,0
2017-06-12,106.1,107.47,104.74,105.32,504421,0
2017-06-13,105.49,108.47,105.02,107.12,446175,0
2017-06-14,107.03,107.13,101.31,103.6,480795,0
2017-06-15,102.86,104.41,101.9,103.67,421832,0
2017-06-16,104.18,105.69,103.49,105.65,591348,0
2017-06-19,105.75,105.78,104.32,105.29,323360,0
2017-06-20,104.28,104.53,101.12,103.2,414442,0
2017-06-21,103,103.33,99.66,99.88,436817,0
2017-06-22,100.21,100.21,97.821,97.929,680411,0
2017-06-23,98.048,98.325,96.644,97.119,934944,0
2017-06-26,97.533,98.493,96.684,97.495,479003,0
2017-06-27,97.919,99.148,96.862,97.455,512818,0
2017-06-28,97.297,99.81,97.237,98.206,437577,0
2017-06-29,98.642,99.73,97.88,98.73,304925,0
2017-06-30,98.969,100.79,98.54,100.12,423555,0
2017-07-03,100.57,103.28,100.44,102.09,185297,0
2017-07-05,101.88,101.88,98.033,99.197,367839,0
2017-07-06,99.51,99.54,96.486,97,481486,0
2017-07-07,99.366,102.13,98.989,101.52,2443982,0
2017-07-10,101.2,103.32,100.62,102.57,1559840,0
2017-07-11,102.61,104.7,101.37,103.84,7730729,0
2017-07-12,104.71,105.18,100.67,102.47,1897388,0
2017-07-13,102.05,103.29,101.2,103.18,665320,0
2017-07-14,103.17,105.99,103.17,105.7,746235,0
2017-07-17,105.88,108.05,105.5,106.26,645731,0
2017-07-18,106.82,107.43,105.62,105.86,549711,0
2017-07-19,106.14,108.71,106.04,108.51,531685,0
2017-07-20,108.75,108.97,106.74,107.22,414623,0
2017-07-21,107.27,107.27,104.63,105.05,784788,0
2017-07-24,104.98,105.86,104.07,105.66,755743,0
2017-07-25,102.71,102.99,98.462,99.6,2141222,0
2017-07-26,99.83,99.83,97.075,98.213,1220468,0
2017-07-27,98.412,98.462,96.941,97.885,865455,0
2017-07-28,97.378,101.81,97.269,101.1,789830,0
2017-07-31,100.66,100.81,98.323,99.92,494762,0
2017-08-01,99.86,100.17,98.134,100.01,512141,0
2017-08-02,99.84,100.99,97.721,99.76,456197,0
2017-08-03,99.94,101.35,99.58,100.38,575227,0
2017-08-04,100.79,102.3,100.24,101.34,465138,0
2017-08-07,100.97,101.2,99.237,99.376,409716,0
2017-08-08,99.148,99.148,97.319,97.905,461942,0
2017-08-09,98.184,98.184,95.072,95.967,585322,0
2017-08-10,95.798,96.325,93.408,93.532,500512,0
2017-08-11,92.548,93.721,92.25,92.359,501103,0
2017-08-14,92.637,92.637,91.087,91.116,634690,0
2017-08-15,91.017,91.256,89.099,89.109,605686,0
2017-08-16,89.178,89.178,88.144,88.92,705772,0
2017-08-17,88.612,89.029,88.015,88.194,485707,0
2017-08-18,87.956,89.367,87.3,89.009,837260,0
2017-08-21,88.383,89.208,88.115,88.522,416804,0
2017-08-22,88.701,89.297,88.423,89.268,302357,0
2017-08-23,88.651,90.033,88.612,89.606,341755,0
2017-08-24,90.441,91.345,88.154,88.184,710514,0
2017-08-25,88.801,89.884,88.632,89.069,376779,0
2017-08-28,89.158,89.546,86.693,87.25,474778,0
2017-08-29,86.882,87.439,86.256,87.121,719955,0
2017-08-30,86.892,87.28,86.027,86.942,300417,0
2017-08-31,87.469,87.777,86.644,87.648,448454,0
2017-09-01,87.787,89.337,87.101,89.049,357034,0
2017-09-05,89.685,90.878,89.079,89.655,724325,0
2017-09-06,89.258,90.629,88.174,90.51,899964,0
2017-09-07,90.441,91.216,89.755,90.54,621799,0
2017-09-08,90.48,90.918,89.596,90.629,458771,0
2017-09-11,90.649,91.037,90.331,90.49,537230,0
2017-09-12,90.709,92.856,90.709,92.269,436578,0
2017-09-13,92.657,95.45,92.379,94.108,587244,0
2017-09-14,93.949,95.559,93.949,95.42,597988,0
2017-09-15,95.172,96.444,95.122,96.295,662300,0
2017-09-18,95.897,98.263,95.778,97.448,509930,0
2017-09-19,97.776,98.144,96.453,97.985,436020,0
2017-09-20,98.591,99.267,97.537,97.786,493324,0
2017-09-21,97.269,97.269,95.48,96.007,646532,0
2017-09-22,95.649,97.05,95.5,96.921,562933,0
2017-09-25,97.766,98.939,97.17,98.442,568288,0
2017-09-26,98.124,98.76,96.931,97.17,379734,0
2017-09-27,97.657,97.657,95.768,96.514,388235,0
2017-09-28,97.905,97.905,96.504,97.627,349270,0
2017-09-29,97.915,98.203,96.732,98.104,283342,0
2017-10-02,97.289,98.203,96.683,98.094,306103,0
2017-10-03,97.935,98.203,96.643,96.941,284530,0
2017-10-04,96.891,97.359,95.341,95.47,408109,0
2017-10-05,96.374,96.374,95.072,95.41,490924,0
2017-10-06,94.526,95.48,93.164,93.691,512520,0
2017-10-09,93.651,95.42,93.651,95.241,365425,0
2017-10-10,96.146,96.896,95.351,95.47,342861,0
2017-10-11,95.51,96.315,94.476,95.987,198987,0
2017-10-12,95.4,95.45,94.178,94.267,313580,0
2017-10-13,94.794,95.361,94.337,94.416,359646,0
2017-10-16,94.734,94.973,93.035,93.442,764712,0
2017-10-17,93.462,94.168,93.184,93.681,274649,0
2017-10-18,93.671,93.959,90.401,90.53,886241,0
2017-10-19,90.18,90.85,88.53,89.31,551046,0
2017-10-20,89.59,90.14,88.37,89.49,510181,0
2017-10-23,89.7,89.7,87.66,87.75,707016,0
2017-10-24,90.5,94.97,89.77,93.82,1188043,0
2017-10-25,94.64,96.36,93.82,94.21,949304,0
2017-10-26,94.17,94.67,92.7,93.05,482410,0
2017-10-27,92.87,95.19,91.76,95.12,813544,0
2017-10-30,95.39,97.66,94.88,97.65,1194901,0
2017-10-31,97.5,100.28,97.5,99.9,1090430,0
2017-11-01,100.27,101.67,99.6,100.92,704972,0
2017-11-02,100.81,101.94,100.34,101.2,526001,0
2017-11-03,101.05,102.45,100.465,102.2,390724,0
2017-11-06,101.85,105.64,101.85,105.28,579891,0
2017-11-07,105,105.49,103.65,105.26,476500,0
2017-11-08,104.52,105.618,104.09,104.42,405423,0
2017-11-09,103.87,105.08,103.64,105,416759,0
2017-11-10,105.06,105.735,104.13,105.4,518466,0
