Date,Open,High,Low,Close,Volume,OpenInt
2005-12-14,16.187,16.187,16.187,16.187,0,0
2005-12-15,18.234,19.763,17.764,19.627,14320534,0
2005-12-16,18.209,20.233,18.209,19.745,2260188,0
2005-12-19,19.674,20.719,19.674,19.99,958961,0
2005-12-20,20.144,20.199,18.535,18.817,1132566,0
2005-12-21,18.775,19.504,18.775,19.1,564554,0
2005-12-22,18.937,20.477,18.937,20.306,357466,0
2005-12-23,20.555,21.163,20.435,20.97,631772,0
2005-12-27,21.041,21.569,20.676,20.965,253918,0
2005-12-28,21.041,21.204,20.641,20.879,384892,0
2005-12-29,20.879,22.015,20.879,21.843,581728,0
2005-12-30,21.852,22.176,21.285,22.093,198687,0
2006-01-03,21.852,21.909,20.641,21.017,332257,0
2006-01-04,21.124,21.93,21.124,21.93,229580,0
2006-01-05,21.852,21.852,21.163,21.448,196212,0
2006-01-06,20.799,21.041,20.071,20.38,653641,0
2006-01-09,20.313,20.313,19.909,19.909,379088,0
2006-01-10,18.937,19.627,18.921,19.544,677982,0
2006-01-11,19.504,19.544,19.19,19.432,336459,0
2006-01-12,19.39,19.39,18.775,18.978,561220,0
2006-01-13,19.019,19.99,19.019,19.795,334233,0
2006-01-17,19.1,19.504,18.937,19.109,358819,0
2006-01-18,18.535,19.019,18.291,18.492,400709,0
2006-01-19,19.277,19.512,18.712,19.294,321999,0
2006-01-20,19.424,19.586,18.638,18.873,614473,0
2006-01-23,18.751,19.302,18.629,18.817,254540,0
2006-01-24,19.082,19.117,17.846,18.12,686756,0
2006-01-25,18.039,18.68,17.644,17.968,288515,0
2006-01-26,18.646,18.817,18.127,18.209,312610,0
2006-01-27,18.217,19.381,18.217,19.374,407631,0
2006-01-30,19.268,19.586,19.059,19.553,372908,0
2006-01-31,19.39,19.544,19.268,19.424,171381,0
2006-02-01,19.424,19.544,19.222,19.222,327809,0
2006-02-02,19.222,19.424,18.249,18.249,118126,0
2006-02-03,18.065,18.291,17.805,17.813,209066,0
2006-02-06,18.372,18.372,17.87,18.169,96750,0
2006-02-07,18.372,18.372,17.449,17.512,146424,0
2006-02-08,17.399,17.569,16.755,16.947,394531,0
2006-02-09,17.198,17.497,17.165,17.484,462243,0
2006-02-10,17.399,17.484,17.198,17.198,28421,0
2006-02-13,17.254,17.254,16.755,16.955,54366,0
2006-02-14,16.938,17.02,16.509,16.914,315823,0
2006-02-15,16.875,17.157,16.785,16.995,216481,0
2006-02-16,17.039,17.198,16.955,17.117,106017,0
2006-02-17,16.995,17.805,16.995,17.67,179659,0
2006-02-21,17.603,17.87,17.578,17.821,108610,0
2006-02-22,17.805,19.011,17.805,18.921,168540,0
2006-02-23,19.019,19.535,18.937,19.1,177927,0
2006-02-24,19.139,19.259,18.849,18.946,48188,0
2006-02-27,18.792,19.156,18.792,19.156,80807,0
2006-02-28,19.222,19.336,18.654,18.654,52516,0
2006-03-01,18.698,18.735,18.347,18.613,114418,0
2006-03-02,18.613,18.629,18.09,18.09,223152,0
2006-03-03,18.031,18.048,17.925,18.048,237605,0
2006-03-06,17.968,18.127,17.968,18.048,213761,0
2006-03-07,18.09,18.169,17.821,18.048,163101,0
2006-03-08,18.09,18.144,17.846,17.968,226984,0
2006-03-09,17.925,17.925,17.546,17.546,398237,0
2006-03-10,17.644,17.99,17.644,17.925,339919,0
2006-03-13,17.878,18.015,17.772,17.925,230196,0
2006-03-14,17.87,17.999,17.805,17.925,138759,0
2006-03-15,17.87,17.87,17.61,17.644,81548,0
2006-03-16,17.569,17.87,17.441,17.644,62272,0
2006-03-17,17.683,17.829,17.683,17.805,108240,0
2006-03-20,17.805,18.372,17.764,18.316,201033,0
2006-03-21,18.411,19.253,18.411,18.775,228341,0
2006-03-22,18.735,18.775,18.291,18.299,108486,0
2006-03-23,18.291,18.331,18.015,18.048,199923,0
2006-03-24,18.09,18.127,17.904,17.925,47817,0
2006-03-27,17.887,17.974,17.449,17.644,263680,0
2006-03-28,17.683,17.683,16.438,17.076,433577,0
2006-03-29,17.198,17.603,17.198,17.418,140119,0
2006-03-30,18.613,18.929,17.626,18.169,779176,0
2006-03-31,18.169,18.712,18.169,18.492,153835,0
2006-04-03,18.551,18.889,18.453,18.72,153464,0
2006-04-04,18.698,18.809,18.589,18.613,133819,0
2006-04-05,18.613,18.613,18.411,18.461,41886,0
2006-04-06,18.535,18.542,18.258,18.453,119731,0
2006-04-07,18.411,18.526,18.144,18.331,90077,0
2006-04-10,18.249,18.291,17.925,18.09,110586,0
2006-04-11,18.169,18.169,17.887,18.074,100334,0
2006-04-12,18.249,18.291,17.157,17.157,377853,0
2006-04-13,17.181,17.887,17.165,17.683,130605,0
2006-04-17,17.723,17.895,17.484,17.887,88469,0
2006-04-18,17.87,18.074,17.723,17.904,83899,0
2006-04-19,17.917,18.127,17.917,18.031,63386,0
2006-04-20,17.968,18.031,17.764,17.805,128874,0
2006-04-21,17.764,18.048,17.764,17.934,127021,0
2006-04-24,17.968,18.09,17.853,17.968,44359,0
2006-04-25,18.048,18.201,17.959,18.031,233041,0
2006-04-26,18.169,18.698,18.127,18.436,267017,0
2006-04-27,18.492,18.492,18.09,18.09,26319,0
2006-04-28,18.308,18.331,18.039,18.09,50167,0
2006-05-01,17.925,18.169,17.925,18.074,255157,0
2006-05-02,17.925,18.127,17.837,18.048,172121,0
2006-05-03,18.023,18.065,17.821,18.048,201652,0
2006-05-04,18.09,18.112,17.941,18.007,65735,0
2006-05-05,18.048,18.074,17.925,17.968,64992,0
2006-05-08,17.968,18.127,17.934,18.031,63014,0
2006-05-09,17.974,18.169,17.887,17.925,94154,0
2006-05-10,17.846,17.925,17.837,17.895,21253,0
2006-05-11,17.968,18.031,17.06,17.287,69565,0
2006-05-12,17.441,17.504,17.157,17.279,75253,0
2006-05-15,17.279,17.441,17.117,17.117,50167,0
2006-05-16,17.117,17.287,16.955,17.279,85256,0
2006-05-17,18.347,19.019,17.319,17.529,622381,0
2006-05-18,18.007,18.898,18.007,18.518,902740,0
2006-05-19,18.613,18.889,18.395,18.551,135917,0
2006-05-22,18.735,18.775,18.105,18.169,503513,0
2006-05-23,18.453,19.455,18.453,18.629,378471,0
2006-05-24,18.673,19.259,18.411,18.613,509941,0
2006-05-25,18.817,19.197,18.759,19.042,345230,0
2006-05-26,19.011,19.302,18.937,19.139,64130,0
2006-05-30,19.259,19.424,18.604,19.082,258490,0
2006-05-31,19.139,19.352,19.082,19.259,60420,0
2006-06-01,19.259,19.627,19.222,19.627,113677,0
2006-06-02,19.504,19.57,19.259,19.344,99837,0
2006-06-05,19.544,19.595,19.344,19.497,101199,0
2006-06-06,19.424,19.482,18.461,19.126,185593,0
2006-06-07,19.222,19.439,19.075,19.1,120595,0
2006-06-08,19.059,19.067,18.817,18.954,155316,0
2006-06-09,18.937,19.059,18.898,18.929,38058,0
2006-06-12,18.987,19.067,18.372,18.492,232175,0
2006-06-13,18.411,18.751,18.372,18.477,283451,0
2006-06-14,18.477,18.817,18.379,18.477,52516,0
2006-06-15,17.683,18.153,17.449,17.917,110096,0
2006-06-16,17.917,18.535,17.917,18.169,73644,0
2006-06-19,18.209,18.698,18.169,18.558,147533,0
2006-06-20,18.558,18.654,18.275,18.282,32370,0
2006-06-21,18.16,18.186,17.644,17.846,46582,0
2006-06-22,17.764,18.127,17.764,17.968,66970,0
2006-06-23,17.887,18.551,17.805,18.291,66102,0
2006-06-26,18.275,18.316,17.862,18.127,52267,0
2006-06-27,18.127,18.444,18.048,18.411,99097,0
2006-06-28,18.331,18.331,17.456,17.829,203134,0
2006-06-29,17.837,18.395,17.821,18.249,2366450,0
2006-06-30,18.249,18.372,18.169,18.331,442723,0
2006-07-03,18.249,18.775,18.249,18.775,135422,0
2006-07-05,18.535,18.767,18.291,18.689,167426,0
2006-07-06,18.698,19.019,18.372,19.011,158900,0
2006-07-07,18.978,18.978,18.566,18.767,82910,0
2006-07-10,18.654,19.222,18.654,19.139,192634,0
2006-07-11,19.139,19.302,18.867,18.978,304455,0
2006-07-12,18.613,18.8,18.535,18.705,125660,0
2006-07-13,18.575,18.735,18.469,18.518,184598,0
2006-07-14,18.411,18.411,18.127,18.209,75002,0
2006-07-17,18.09,18.195,17.708,17.99,203383,0
2006-07-18,18.007,18.023,17.426,17.79,159642,0
2006-07-19,17.764,18.217,17.764,18.127,55850,0
2006-07-20,18.09,18.654,18.065,18.372,125414,0
2006-07-21,18.575,18.575,18.209,18.372,184478,0
2006-07-24,18.411,18.436,18.209,18.291,55234,0
2006-07-25,18.209,18.402,18.153,18.372,42380,0
2006-07-26,18.372,18.535,18.308,18.411,75623,0
2006-07-27,18.453,18.613,18.411,18.526,36820,0
2006-07-28,18.535,18.613,18.453,18.535,70308,0
2006-07-31,18.453,18.518,18.372,18.453,13345,0
2006-08-01,18.575,18.817,18.372,18.575,122326,0
2006-08-02,18.654,19.139,18.582,19.139,136042,0
2006-08-03,19.139,19.139,18.817,18.929,103174,0
2006-08-04,18.929,19.1,18.784,18.929,89333,0
2006-08-07,18.898,18.898,18.492,18.646,19399,0
2006-08-08,18.535,18.898,18.492,18.582,35586,0
2006-08-09,18.558,18.654,17.925,18.282,58566,0
2006-08-10,18.127,18.178,17.805,18.144,74511,0
2006-08-11,18.453,18.461,18.169,18.282,81426,0
2006-08-14,18.299,18.646,18.282,18.444,171008,0
2006-08-15,18.436,18.832,18.402,18.775,146541,0
2006-08-16,18.858,20.354,18.832,20.151,757556,0
2006-08-17,20.641,21.236,20.641,21.017,625715,0
2006-08-18,20.977,21.61,20.977,21.358,239833,0
2006-08-21,21.648,21.73,21.358,21.61,136289,0
2006-08-22,21.625,22.498,21.625,22.319,179781,0
2006-08-23,22.319,22.319,21.982,22.256,271962,0
2006-08-24,22.256,22.395,22.142,22.387,741245,0
2006-08-25,22.459,22.62,22.265,22.483,69690,0
2006-08-28,22.662,23.793,22.62,23.269,283079,0
2006-08-29,23.325,23.455,23.147,23.341,127761,0
2006-08-30,23.47,23.55,23.235,23.381,255157,0
2006-08-31,23.389,23.729,23.332,23.729,148522,0
2006-09-01,23.672,24.441,23.672,24.36,323732,0
2006-09-05,24.644,25.17,24.448,25.146,389835,0
2006-09-06,25.25,25.536,23.916,24.222,340907,0
2006-09-07,24.262,24.28,22.903,24.28,291728,0
2006-09-08,24.28,24.562,23.923,24.271,147035,0
2006-09-11,24.36,24.441,23.851,24.101,164956,0
2006-09-12,24.28,24.644,24.085,24.537,475586,0
2006-09-13,24.596,24.812,24.36,24.426,79944,0
2006-09-14,24.41,24.522,24.313,24.448,541075,0
2006-09-15,24.484,25.065,24.448,25.065,251940,0
2006-09-18,25.128,26.641,24.765,26.059,507962,0
2006-09-19,26.263,26.806,26.142,26.18,415165,0
2006-09-20,26.302,28.003,26.302,27.749,537738,0
2006-09-21,27.92,28.278,26.32,27.453,524520,0
2006-09-22,27.154,27.257,26.714,27.085,144321,0
2006-09-25,27.154,27.68,27.072,27.428,96997,0
2006-09-26,27.11,27.193,26.61,27.145,181017,0
2006-09-27,26.74,28.504,26.602,27.726,285058,0
2006-09-28,27.726,27.775,27.373,27.445,156306,0
2006-09-29,27.46,27.794,27.428,27.785,178671,0
2006-10-02,27.809,28.019,27.647,27.888,200910,0
2006-10-03,27.757,28.924,27.622,28.787,173356,0
2006-10-04,29.742,30.454,29.377,29.992,352272,0
2006-10-05,29.913,29.953,29.538,29.71,123560,0
2006-10-06,29.719,29.822,28.851,29.088,161863,0
2006-10-09,29.088,29.166,26.827,28.877,423570,0
2006-10-10,29.377,31.068,29.377,30.865,467433,0
2006-10-11,30.551,30.666,29.589,29.71,282460,0
2006-10-12,29.792,30.429,29.766,29.887,171503,0
2006-10-13,29.992,30.042,29.08,29.265,93411,0
2006-10-16,29.185,29.937,29.159,29.638,133941,0
2006-10-17,29.638,29.66,29.402,29.411,110214,0
2006-10-18,29.46,29.605,29.265,29.605,72409,0
2006-10-19,29.522,30.179,29.522,29.93,84515,0
2006-10-20,29.945,30.715,29.783,30.715,60173,0
2006-10-23,30.737,32.729,30.674,32.592,374882,0
2006-10-24,32.088,32.533,29.377,32.533,583953,0
2006-10-25,32.332,32.332,29.742,30.187,392307,0
2006-10-26,29.701,29.848,28.327,29.338,377973,0
2006-10-27,29.338,30.252,29.224,29.507,134433,0
2006-10-30,29.522,30.39,29.468,30.301,366732,0
2006-10-31,31.036,31.077,30.333,30.674,482755,0
2006-11-01,30.835,30.884,29.135,29.166,400833,0
2006-11-02,29.135,29.135,27.516,28.932,393545,0
2006-11-03,29.096,29.969,28.974,29.751,130356,0
2006-11-06,29.801,30.949,29.801,30.631,112935,0
2006-11-07,30.64,30.865,30.602,30.754,83899,0
2006-11-08,30.689,30.715,29.879,30.194,106634,0
2006-11-09,30.194,30.194,29.783,30.076,58816,0
2006-11-10,30.076,30.631,29.945,30.631,379211,0
2006-11-13,31.321,32.592,31.272,32.235,544658,0
2006-11-14,32.374,33.627,31.967,33.511,518341,0
2006-11-15,33.708,35.537,33.708,35.084,828355,0
2006-11-16,35.748,36.418,35.496,35.973,658214,0
2006-11-17,35.675,37.229,35.626,36.782,563562,0
2006-11-20,37.836,37.836,36.339,36.411,439137,0
2006-11-21,36.04,36.04,34.801,35.545,517229,0
2006-11-22,35.464,36.233,35.424,35.748,219938,0
2006-11-24,36.825,37.09,36.257,36.638,154328,0
2006-11-27,37.309,37.521,34.696,35.148,290494,0
2006-11-28,34.801,35.529,33.19,34.494,440374,0
2006-11-29,34.315,34.848,34.03,34.624,361170,0
2006-11-30,34.921,35.109,34.234,34.437,164708,0
2006-12-01,35.003,36.136,33.465,34.289,547254,0
2006-12-04,34.267,34.776,33.474,34.721,541199,0
2006-12-05,35.204,36.096,34.939,35.772,239709,0
2006-12-06,35.934,35.965,35.204,35.24,90569,0
2006-12-07,35.24,35.278,34.833,34.858,85750,0
2006-12-08,34.478,35.41,34.114,35.384,401079,0
2006-12-11,35.609,37.543,35.609,37.196,340783,0
2006-12-12,37.397,37.472,36.183,36.298,296300,0
2006-12-13,36.888,39.696,36.873,39.09,1056696,0
2006-12-14,39.162,39.656,38.522,38.838,390701,0
2006-12-15,39.365,39.453,38.768,38.952,221794,0
2006-12-18,38.038,38.644,37.608,37.916,261705,0
2006-12-19,37.633,37.633,36.751,37.309,418379,0
2006-12-20,37.229,37.302,36.516,37.075,270724,0
2006-12-21,36.995,37.804,36.995,37.464,141479,0
2006-12-22,37.383,37.447,36.676,37.318,102061,0
2006-12-26,37.277,37.543,37.049,37.139,148522,0
2006-12-27,37.026,37.676,36.751,37.551,284190,0
2006-12-28,37.713,38.038,37.404,37.696,216232,0
2006-12-29,37.577,37.818,37.36,37.683,149263,0
2007-01-03,37.797,39.55,37.797,38.912,764599,0
2007-01-04,38.644,39.422,38.28,39.138,240944,0
2007-01-05,39.299,39.812,38.522,39.04,171750,0
2007-01-08,39.285,41.924,38.768,41.233,648823,0
2007-01-09,41.114,43.525,41.032,41.882,696392,0
2007-01-10,42.166,43.654,41.785,42.927,503637,0
2007-01-11,43.013,43.761,42.725,43.452,510682,0
2007-01-12,43.452,44.384,43.452,43.582,471636,0
2007-01-16,43.866,45.726,43.301,45.014,457055,0
2007-01-17,44.107,44.934,43.306,43.719,492147,0
2007-01-18,43.541,44.619,43.013,43.168,330282,0
2007-01-19,42.771,44.002,42.206,43.663,279496,0
2007-01-22,43.663,44.099,42.489,42.587,220928,0
2007-01-23,42.587,42.788,40.91,41.698,494493,0
2007-01-24,40.87,42.188,40.593,41.905,633130,0
2007-01-25,41.761,42.611,41.517,41.882,258989,0
2007-01-26,41.924,41.995,41.026,41.47,233778,0
2007-01-29,41.47,43.582,41.317,43.582,381557,0
2007-01-30,43.435,43.994,42.659,43.919,312859,0
2007-01-31,43.928,45.63,43.866,45.362,343254,0
2007-02-01,45.605,46.86,45.58,46.754,392924,0
2007-02-02,47.343,47.343,46.372,46.941,310139,0
2007-02-05,47.265,48.243,46.534,46.641,339795,0
2007-02-06,46.802,47.424,46.352,46.457,330159,0
2007-02-07,46.534,48.04,46.395,47.499,437777,0
2007-02-08,47.516,48.414,47.207,47.467,268129,0
2007-02-09,47.467,48.746,47.442,47.677,419368,0
2007-02-12,47.7,48.696,47.399,48.647,215948,0
2007-02-13,49.62,51.39,49.151,50.259,463340,0
2007-02-14,50.217,52.639,49.807,52.29,528051,0
2007-02-15,53.796,53.796,51.425,51.553,296426,0
2007-02-16,51.188,51.254,50.08,51.027,186207,0
2007-02-20,51.027,53.172,50.75,52.761,189914,0
2007-02-21,52.686,52.701,51.917,52.25,171627,0
2007-02-22,52.2,52.25,49.852,50.905,361540,0
2007-02-23,50.905,50.905,48.154,48.647,763611,0
2007-02-26,48.923,48.923,45.403,46.042,1084347,0
2007-02-27,45.572,45.58,43.275,44.61,1107359,0
2007-02-28,44.61,45.912,43.444,45.336,442104,0
2007-03-01,43.785,45.435,42.635,45.14,911788,0
2007-03-02,45.119,46.495,43.582,43.703,835029,0
2007-03-05,41.882,43.098,40.74,42.442,1222025,0
2007-03-06,42.968,43.866,42.278,43.806,628434,0
2007-03-07,43.004,44.026,40.063,41.939,1606547,0
2007-03-08,42.084,43.378,41.962,43.292,662416,0
2007-03-09,43.192,44.27,43.004,43.004,759037,0
2007-03-12,42.951,46.576,42.893,46.202,982314,0
2007-03-13,45.563,45.832,43.736,43.857,817112,0
2007-03-14,43.703,43.866,42.512,42.885,781155,0
2007-03-15,42.684,44.77,42.489,44.633,538360,0
2007-03-16,44.633,44.633,43.113,43.785,298153,0
2007-03-19,44.796,45.306,43.946,45.194,414056,0
2007-03-20,45.442,47.241,45.242,46.608,454337,0
2007-03-21,46.534,47.75,46.229,47.499,704424,0
2007-03-22,47.508,47.516,45.58,45.75,746314,0
2007-03-23,45.742,45.865,44.528,45.202,454212,0
2007-03-26,44.942,44.942,43.159,43.331,1017034,0
2007-03-27,43.339,43.946,41.704,41.841,943392,0
2007-03-28,40.628,41.428,40.344,41.145,870243,0
2007-03-29,42.327,42.481,40.506,40.991,562080,0
2007-03-30,41.194,42.343,41.032,41.672,426041,0
2007-04-02,41.874,42.255,40.902,42.166,335840,0
2007-04-03,42.977,44.821,42.977,44.504,596431,0
2007-04-04,43.501,45.007,43.501,44.601,447543,0
2007-04-05,44.4,44.934,43.954,44.868,278137,0
2007-04-09,44.642,44.844,44.115,44.431,418626,0
2007-04-10,44.309,45.475,43.225,45.329,628559,0
2007-04-11,45.127,45.185,44.058,44.649,325830,0
2007-04-12,45.072,47.686,44.462,47.224,800060,0
2007-04-13,47.288,48.696,46.666,47.896,882973,0
2007-04-16,48.964,48.964,48.107,48.286,263432,0
2007-04-17,48.286,49.603,48.286,49.151,329416,0
2007-04-18,48.947,50.509,48.277,50.137,399720,0
2007-04-19,49.611,50.331,49.084,49.529,779305,0
2007-04-20,49.682,50.75,49.682,50.322,467557,0
2007-04-23,50.179,51.082,50.137,50.589,413316,0
2007-04-24,50.526,51.173,49.773,50.589,275912,0
2007-04-25,50.46,50.509,49.773,50.153,702693,0
2007-04-26,50.233,50.526,49.084,50.056,376367,0
2007-04-27,49.852,49.852,48.639,48.85,410223,0
2007-04-30,48.842,49.886,48.763,49.27,258118,0
2007-05-01,49.06,50.095,47.78,49.83,275049,0
2007-05-02,49.732,50.639,49.393,49.943,357873,0
2007-05-03,50.12,51.562,49.959,51.164,183376,0
2007-05-04,51.141,51.602,50.291,51.205,184849,0
2007-05-07,51.262,52.743,51.181,51.732,442473,0
2007-05-08,51.796,51.796,50.436,50.63,307076,0
2007-05-09,49.869,52.743,49.572,51.399,393545,0
2007-05-10,50.729,51.447,50.195,50.494,389589,0
2007-05-11,50.494,50.573,49.991,50.306,221669,0
2007-05-14,50.389,51.188,49.91,51.02,379576,0
2007-05-15,51.02,52.499,49.253,49.845,650798,0
2007-05-16,51.989,55.527,50.573,54.947,1303449,0
2007-05-17,55.236,57.413,52.734,53.607,1265469,0
2007-05-18,53.6,53.94,52.572,53.358,460576,0
2007-05-21,53.334,53.894,53.109,53.334,312240,0
2007-05-22,53.415,54.976,53.092,54.86,287651,0
2007-05-23,54.86,54.947,52.446,52.679,327316,0
2007-05-24,52.686,53.059,50.994,51.796,333619,0
2007-05-25,51.917,52.079,50.988,51.472,237605,0
2007-05-29,50.988,52.119,50.954,51.39,365758,0
2007-05-30,50.381,51.578,49.926,50.979,420604,0
2007-05-31,51.553,52.832,50.776,51.222,379949,0
2007-06-01,51.164,51.658,50.501,51.108,263804,0
2007-06-04,50.298,50.494,49.506,50.276,324967,0
2007-06-05,50.389,51.222,50.04,51.158,265039,0
2007-06-06,50.994,51.066,49.465,50.217,239709,0
2007-06-07,50.25,50.478,48.014,48.832,282585,0
2007-06-08,48.832,49.823,48.211,49.603,285920,0
2007-06-11,49.781,51.066,49.773,50.834,286206,0
2007-06-12,49.894,49.894,48.074,48.485,449023,0
2007-06-13,49.043,50.776,48.414,50.589,419973,0
2007-06-14,50.589,51.844,50.104,51.496,362158,0
2007-06-15,51.748,53.826,51.748,52.321,373772,0
2007-06-18,52.524,52.937,51.756,51.877,336829,0
2007-06-19,51.852,53.529,51.813,53.092,455074,0
2007-06-20,53.092,53.334,52.135,52.953,547995,0
2007-06-21,52.761,54.832,51.796,53.739,411460,0
2007-06-22,53.008,53.211,51.569,52.913,1348057,0
2007-06-25,53.311,54.039,52.427,53.372,386128,0
2007-06-26,53.577,55.842,53.577,55.197,494739,0
2007-06-27,54.79,54.799,53.099,53.295,312734,0
2007-06-28,53.826,56.011,51.805,55.518,586424,0
2007-06-29,55.518,57.463,54.11,54.419,487572,0
2007-07-02,54.387,57.381,54.387,57,278880,0
2007-07-03,57.057,57.22,56.362,56.732,140492,0
2007-07-05,57.259,58.667,56.983,58.499,372289,0
2007-07-06,58.676,59.281,57.381,58.318,497335,0
2007-07-09,58.318,59.347,58.11,58.788,295561,0
2007-07-10,58.709,58.997,56.935,57.162,423199,0
2007-07-11,57.162,58.076,56.935,57.323,275912,0
2007-07-12,57.113,57.876,56.165,56.489,367348,0
2007-07-13,55.025,55.025,51.02,51.673,2092018,0
2007-07-16,51.027,51.707,49.611,50.179,1072883,0
2007-07-17,51.958,52.242,51.238,51.465,1067326,0
2007-07-18,50.187,50.776,49.974,50.501,476825,0
2007-07-19,50.501,51.15,49.791,50.087,485966,0
2007-07-20,50.259,50.63,48.866,49.021,533539,0
2007-07-23,49.143,49.935,48.074,48.478,465828,0
2007-07-24,48.559,48.738,47.15,47.362,529459,0
2007-07-25,47.911,47.911,45.063,45.952,674894,0
2007-07-26,44.844,45.961,42.142,44.018,740010,0
2007-07-27,44.214,46.293,43.954,44.554,663772,0
2007-07-30,44.754,45.047,43.907,44.415,803519,0
2007-07-31,45.887,45.887,43.695,44.438,402193,0
2007-08-01,44.438,44.999,42.977,43.46,550470,0
2007-08-02,43.301,44.415,43.039,43.533,478676,0
2007-08-03,43.378,43.558,40.918,41.233,523161,0
2007-08-06,41.266,41.905,40.497,41.833,608664,0
2007-08-07,41.841,43.663,40.434,43.362,940675,0
2007-08-08,44.972,48.938,44.934,46.285,1325874,0
2007-08-09,43.703,45.823,42.893,43.703,696888,0
2007-08-10,43.137,43.728,41.8,42.611,471636,0
2007-08-13,42.815,45.167,42.815,43.792,429378,0
2007-08-14,42.99,45.288,41.946,42.635,593839,0
2007-08-15,40.797,41.122,35.779,37.997,2098691,0
2007-08-16,37.034,37.139,31.797,33.222,1962406,0
2007-08-17,34.801,36.418,33.125,35.886,2105488,0
2007-08-20,35.973,36.153,34.018,34.801,1484096,0
2007-08-21,34.84,37.455,34.735,36.418,1173710,0
2007-08-22,37.229,37.899,36.096,37.123,1231538,0
2007-08-23,37.931,38.565,35.894,36.078,903732,0
2007-08-24,36.508,36.846,35.359,36.468,718262,0
2007-08-27,36.581,36.686,35.061,35.811,415785,0
2007-08-28,35.811,35.855,34.639,34.953,423693,0
2007-08-29,35.287,35.894,35.123,35.861,370435,0
2007-08-30,35.651,38.03,35.41,37.236,842568,0
2007-08-31,37.836,39.874,37.836,39.226,744213,0
2007-09-04,39.415,40.279,39.331,40.039,414796,0
2007-09-05,39.736,40.49,39.447,40.375,433455,0
2007-09-06,40.375,40.991,39.081,39.348,561094,0
2007-09-07,38.442,38.759,37.431,38.321,321999,0
2007-09-10,38.768,38.889,36.904,37.73,390826,0
2007-09-11,37.94,38.442,37.334,38.03,392557,0
2007-09-12,37.761,38.264,36.977,37.413,401079,0
2007-09-13,37.537,38.806,37.012,38.411,374639,0
2007-09-14,37.804,38.71,37.658,38.329,499684,0
2007-09-17,38.207,38.312,36.97,37.293,495727,0
2007-09-18,37.309,38.312,36.427,38.199,712211,0
2007-09-19,38.28,39.251,38.038,38.345,382421,0
2007-09-20,38.321,38.806,36.923,37.123,505492,0
2007-09-21,37.267,37.431,36.782,36.977,237241,0
2007-09-24,36.605,36.838,35.295,35.973,376986,0
2007-09-25,35.98,35.98,31.264,34.071,4177122,0
2007-09-26,34.242,34.43,33.344,34.307,761755,0
2007-09-27,34.412,34.412,32.196,32.72,1291586,0
2007-09-28,32.374,32.86,31.005,32.413,1788182,0
2007-10-01,32.413,32.939,31.288,32.187,1104268,0
2007-10-02,32.444,35.029,31.855,34.639,1338175,0
2007-10-03,34.395,34.96,33.232,34.768,811800,0
2007-10-04,35.037,36.248,34.517,35.447,988372,0
2007-10-05,35.529,36.613,35.061,36.145,610273,0
2007-10-08,36.596,36.596,34.873,35.505,407382,0
2007-10-09,35.997,35.997,34.364,35.324,729508,0
2007-10-10,35.114,35.41,34.26,34.696,491277,0
2007-10-11,33.096,34.26,31.16,32.673,1839339,0
2007-10-12,32.617,32.982,31.855,32.809,759532,0
2007-10-15,32.898,32.988,30.707,31.549,989481,0
2007-10-16,30.689,31.735,30.356,31.603,625837,0
2007-10-17,32.121,32.17,30.187,31.337,667108,0
2007-10-18,31.16,31.401,30.268,30.681,664389,0
2007-10-19,30.348,30.908,30.009,30.454,1189034,0
2007-10-22,29.265,30.835,28.561,30.551,953897,0
2007-10-23,31.16,32.358,30.348,32.043,1007644,0
2007-10-24,31.959,32.058,31.473,31.886,764108,0
2007-10-25,31.886,32.05,30.681,31.295,781281,0
2007-10-26,32.631,32.631,30.454,31.175,484361,0
2007-10-29,31.321,32.008,30.512,31.757,649440,0
2007-10-30,31.557,32.533,31.134,31.675,720732,0
2007-10-31,31.952,31.967,29.259,30.602,1688840,0
2007-11-01,29.783,30.245,28.992,29.046,889150,0
2007-11-02,28.772,29.444,28.392,28.795,557014,0
2007-11-05,28.529,28.553,27.516,28.043,555674,0
2007-11-06,28.27,28.278,26.998,27.401,542062,0
2007-11-07,26.765,27.092,26.172,26.464,686730,0
2007-11-08,26.82,27.718,25.536,27.217,989110,0
2007-11-09,27.388,27.509,26.035,26.4,506589,0
2007-11-12,26.197,28.716,26.197,26.706,660450,0
2007-11-13,26.943,28.206,26.943,27.484,1086724,0
2007-11-14,28.199,28.199,26.142,26.547,931393,0
2007-11-15,27.863,28.408,26.789,27.871,1407373,0
2007-11-16,27.718,27.817,26.547,26.827,650675,0
2007-11-19,26.326,26.706,24.596,25.436,824918,0
2007-11-20,25.235,26.529,24.756,25.202,980154,0
2007-11-21,24.611,25.3,24.484,24.984,793266,0
2007-11-23,25.639,26.352,25.536,25.947,376243,0
2007-11-26,26.197,27.057,25.939,26.221,650230,0
2007-11-27,26.806,26.806,25.292,25.631,456684,0
2007-11-28,25.631,27.523,25.631,27.11,1255565,0
2007-11-29,27.11,28.003,26.78,27.549,804599,0
2007-11-30,28.123,29.693,28.123,29.24,1204353,0
2007-12-03,29.08,30.316,29.08,30.307,941937,0
2007-12-04,30.059,31.021,29.93,30.463,842072,0
2007-12-05,31.077,31.337,30.287,30.584,802283,0
2007-12-06,30.892,31.767,30.39,30.674,692317,0
2007-12-07,30.908,31.565,30.754,31.362,586193,0
2007-12-10,31.362,31.651,30.73,31.321,269116,0
2007-12-11,31.354,31.481,30.674,30.875,534650,0
2007-12-12,31.231,31.49,29.249,29.436,1041377,0
2007-12-13,28.69,31.247,28.545,30.495,956121,0
2007-12-14,30.348,31.442,29.913,30.77,647090,0
2007-12-17,30.689,31.321,29.92,30.681,477688,0
2007-12-18,30.761,31.239,30.463,31.168,558869,0
2007-12-19,31.295,31.321,30.602,30.9,623618,0
2007-12-20,30.957,31.16,30.471,31.134,884205,0
2007-12-21,31.126,31.321,29.783,31.068,489673,0
2007-12-24,30.98,31.506,30.64,31.077,94773,0
2007-12-26,30.908,30.972,30.447,30.835,157913,0
2007-12-27,30.835,30.835,30.083,30.527,255649,0
2007-12-28,30.786,30.916,29.259,29.864,339548,0
2007-12-31,30.154,30.631,29.515,30.407,590375,0
2008-01-02,30.454,30.623,29.807,30.252,511420,0
2008-01-03,30.187,30.187,28.399,28.999,571349,0
2008-01-04,28.561,28.721,27.726,28.278,412448,0
2008-01-07,28.778,28.778,26.625,28.106,882848,0
2008-01-08,28.181,28.561,27.574,27.946,840591,0
2008-01-09,28.137,28.137,26.706,27.695,567024,0
2008-01-10,27.523,29.693,26.375,29.201,813801,0
2008-01-11,29.71,29.71,27.283,27.757,713170,0
2008-01-14,27.962,27.962,26.564,27.313,506355,0
2008-01-15,27.234,28.699,27.193,28.446,510433,0
2008-01-16,28.123,29.306,27.379,28.844,449270,0
2008-01-17,29.088,29.701,28.278,28.65,430286,0
2008-01-18,28.924,29.538,28.529,28.966,364749,0
2008-01-22,27.826,30.268,27.68,30.067,819475,0
2008-01-23,30.099,31.549,29.062,31.345,609958,0
2008-01-24,31.362,31.401,29.46,29.831,485239,0
2008-01-25,29.945,30.268,28.529,29.08,329045,0
2008-01-28,28.716,30.294,28.716,30.076,246358,0
2008-01-29,29.93,30.544,29.46,29.976,244901,0
2008-01-30,30.145,31.385,30.059,30.609,468411,0
2008-01-31,30.294,32.576,30.23,31.587,842204,0
2008-02-01,31.685,33.635,31.675,33.612,1170265,0
2008-02-04,33.797,33.805,32.396,33.183,466320,0
2008-02-05,33.019,33.682,31.354,31.806,577155,0
2008-02-06,31.78,33.344,31.175,31.321,509327,0
2008-02-07,31.321,33.003,31.168,32.786,482300,0
2008-02-08,32.874,32.982,31.611,32.453,334769,0
2008-02-11,32.462,32.631,31.497,32.316,136163,0
2008-02-12,32.478,33.586,31.401,31.886,246677,0
2008-02-13,32.533,32.802,31.815,32.729,173724,0
2008-02-14,32.576,32.576,30.9,31.549,283016,0
2008-02-15,31.603,31.635,30.859,31.288,215120,0
2008-02-19,31.685,31.797,30.099,30.852,369823,0
2008-02-20,30.793,31.077,30.145,30.827,659474,0
2008-02-21,32.576,33.966,31.709,32.696,701632,0
2008-02-22,32.478,32.682,31.152,31.83,741658,0
2008-02-25,31.797,32.235,31.062,32.025,730250,0
2008-02-26,31.967,32.154,31.045,31.627,554666,0
2008-02-27,31.928,32.121,31.012,31.385,474103,0
2008-02-28,31.321,31.726,29.46,30.009,546511,0
2008-02-29,29.813,30.252,29.143,29.224,767379,0
2008-03-03,29.143,29.338,27.453,28.983,599009,0
2008-03-04,28.812,29.297,27.888,29.005,662318,0
2008-03-05,28.886,29.314,28.011,29.088,806608,0
2008-03-06,29.054,29.135,27.493,27.971,459526,0
2008-03-07,27.606,29.201,27.11,27.565,355980,0
2008-03-10,27.735,27.946,26.486,27.275,836013,0
2008-03-11,27.663,28.137,26.861,27.749,783505,0
2008-03-12,27.962,27.962,26.384,26.731,751425,0
2008-03-13,26.586,27.978,26.01,27.057,591945,0
2008-03-14,27.338,27.338,25.065,26.028,466856,0
2008-03-17,25.089,25.598,24.28,25.3,410840,0
2008-03-18,25.192,27.283,24.289,26.943,912140,0
2008-03-19,26.765,27.305,26.221,27.032,717026,0
2008-03-20,27.225,28.48,27.032,28.261,483613,0
2008-03-24,28.261,29.734,28.05,29.491,1050581,0
2008-03-25,29.491,30.989,29.08,30.48,708994,0
2008-03-26,30.107,30.512,29.693,30.26,522416,0
2008-03-27,29.945,30.964,29.24,29.983,361418,0
2008-03-28,30.018,30.187,29.166,29.751,330754,0
2008-03-31,29.66,31.068,28.949,30.844,666377,0
2008-04-01,31.362,32.973,30.859,32.422,855603,0
2008-04-02,32.308,32.72,31.644,32.34,573693,0
2008-04-03,30.9,32.502,30.761,32.094,660348,0
2008-04-04,31.855,31.976,31.362,31.815,1015427,0
2008-04-07,31.855,31.886,31.354,31.726,317799,0
2008-04-08,31.579,31.912,31.118,31.66,442723,0
2008-04-09,31.823,31.823,30.161,30.422,576411,0
2008-04-10,30.487,31.223,30.083,30.859,398980,0
2008-04-11,30.666,31.077,30.145,30.615,281847,0
2008-04-14,30.593,30.964,30.341,30.908,319610,0
2008-04-15,31.279,31.594,30.138,30.447,421094,0
2008-04-16,30.593,31.198,30.438,31.021,753194,0
2008-04-17,30.908,31.83,30.793,31.594,389113,0
2008-04-18,31.944,32.374,31.709,32.252,148763,0
2008-04-21,32.235,32.374,31.272,31.855,214164,0
2008-04-22,31.574,31.703,28.106,29.224,1296536,0
2008-04-23,29.217,29.224,27.946,28.992,486907,0
2008-04-24,28.916,30.865,28.916,30.364,380035,0
2008-04-25,30.73,30.73,29.822,30.17,335018,0
2008-04-28,30.033,31.651,30.033,31.425,451482,0
2008-04-29,31.378,32.043,31.077,31.264,721472,0
2008-04-30,31.362,32.29,31.16,31.635,752516,0
2008-05-01,31.83,34.437,31.434,33.474,990240,0
2008-05-02,33.766,35.188,33.103,35.188,825346,0
2008-05-05,35.003,35.315,33.894,33.894,436336,0
2008-05-06,33.537,33.766,31.401,32.043,790468,0
2008-05-07,31.797,32.769,30.536,30.777,573560,0
2008-05-08,30.551,30.602,27.11,29.468,1341431,0
2008-05-09,28.886,29.538,28.027,28.65,559434,0
2008-05-12,28.721,29.498,28.576,28.812,377627,0
2008-05-13,28.812,29.175,28.327,28.787,484557,0
2008-05-14,28.787,29.272,28.115,28.156,531015,0
2008-05-15,27.863,29.127,27.718,28.999,508652,0
2008-05-16,29.37,29.538,28.415,28.974,2669354,0
2008-05-19,28.795,29.46,27.582,27.842,1012429,0
2008-05-20,27.557,27.92,27.163,27.468,907400,0
2008-05-21,27.356,27.419,25.38,25.615,1094127,0
2008-05-22,25.631,26.52,24.872,25.113,781646,0
2008-05-23,24.805,24.839,24.026,24.329,1301093,0
2008-05-27,24.441,25.816,24.036,25.412,1061583,0
2008-05-28,25.89,26.966,25.511,25.615,876811,0
2008-05-29,25.89,27.8,25.581,27.54,1044481,0
2008-05-30,27.663,27.718,26.731,27.085,326586,0
2008-06-02,27.145,27.476,25.915,26.731,364022,0
2008-06-03,26.834,27.509,26.539,26.65,515540,0
2008-06-04,26.7,27.338,26.464,26.749,618343,0
2008-06-05,26.843,28.243,26.616,27.8,735799,0
2008-06-06,27.516,27.574,26.02,26.486,769845,0
2008-06-09,26.625,27.041,25.493,25.939,641493,0
2008-06-10,25.816,26.773,25.445,25.745,737400,0
2008-06-11,25.364,25.476,23.938,24.141,994999,0
2008-06-12,24.484,25.267,23.519,23.882,549432,0
2008-06-13,24.134,24.644,23.923,24.262,721565,0
2008-06-16,24.101,25.08,24.077,24.885,626376,0
2008-06-17,25.153,26.01,24.919,24.992,740557,0
2008-06-18,24.352,24.756,23.965,24.659,557387,0
2008-06-19,24.596,26.093,24.466,26.035,1095958,0
2008-06-20,25.89,25.89,24.684,25.445,1422201,0
2008-06-23,25.536,25.738,24.975,25.065,856367,0
2008-06-24,24.741,25.511,23.965,24.893,541743,0
2008-06-25,25.08,26.706,25.08,25.22,529538,0
2008-06-26,24.522,24.57,23.477,23.793,854775,0
2008-06-27,23.875,24.401,23.332,23.729,1460059,0
2008-06-30,23.017,23.713,22.279,22.79,1019353,0
2008-07-01,22.62,23.017,21.81,22.748,548836,0
2008-07-02,23.001,23.204,21.909,22.023,697413,0
2008-07-03,22.023,22.142,21.116,21.494,478612,0
2008-07-07,21.779,22.077,21.132,21.163,703373,0
2008-07-08,21.204,22.159,21.204,21.893,1095206,0
2008-07-09,22.288,22.288,21.124,21.254,970089,0
2008-07-10,21.373,21.552,20.562,21.065,646354,0
2008-07-11,20.459,21.431,20.039,20.773,773639,0
2008-07-14,21.124,21.309,20.525,20.676,748132,0
2008-07-15,20.306,22.945,19.983,22.029,1058902,0
2008-07-16,22.159,25.17,22.039,25.023,1240370,0
2008-07-17,24.928,26.425,23.916,26.066,1020987,0
2008-07-18,26.11,26.827,25.162,26.368,746533,0
2008-07-21,26.197,26.658,25.08,25.573,337543,0
2008-07-22,25.211,28.472,24.928,28.181,1281420,0
2008-07-23,28.488,29.385,27.322,28.085,1014043,0
2008-07-24,27.92,28.036,25.712,26.78,622668,0
2008-07-25,26.943,28.708,26.943,28.294,905326,0
2008-07-28,27.638,28.252,26.789,27.072,1243708,0
2008-07-29,27.072,29.127,27.072,28.27,927523,0
2008-07-30,28.553,29.904,27.85,28.529,870039,0
2008-07-31,28.181,29.46,28.123,28.974,469300,0
2008-08-01,28.974,29.175,27.516,28.334,424631,0
2008-08-04,28.319,29.685,27.445,29.062,673190,0
2008-08-05,29.338,30.98,29.127,30.721,1086069,0
2008-08-06,30.674,31.134,29.613,30.721,482012,0
2008-08-07,30.018,30.859,28.131,28.966,1198762,0
2008-08-08,29.515,30.949,28.537,30.23,1531517,0
2008-08-11,30.364,31.16,29.135,30.316,746319,0
2008-08-12,30.429,31.416,30.161,30.957,728292,0
2008-08-13,30.754,30.754,29.062,29.831,501460,0
2008-08-14,30.527,31.967,30.527,31.523,744302,0
2008-08-15,31.16,33.392,31.16,32.745,1077732,0
2008-08-18,32.817,33.993,31.434,31.757,800188,0
2008-08-19,31.321,31.442,29.143,29.887,662714,0
2008-08-20,29.813,30.179,28.569,29.668,623975,0
2008-08-21,29.088,30.179,28.65,29.613,626595,0
2008-08-22,29.913,30.777,29.638,30.333,620950,0
2008-08-25,30.027,30.865,29.566,30.027,476276,0
2008-08-26,29.638,29.872,28.294,28.52,528034,0
2008-08-27,28.408,29.217,28.408,28.869,526760,0
2008-08-28,29.013,30.754,28.916,30.187,471115,0
2008-08-29,29.766,31.077,29.613,30.9,253443,0
2008-09-02,33.344,33.838,31.66,32.957,877284,0
2008-09-03,32.826,33.993,32.13,32.817,586991,0
2008-09-04,32.374,33.888,30.964,32.103,728011,0
2008-09-05,31.936,32,30.9,31.215,429389,0
2008-09-08,32.211,32.211,28.999,31.086,638700,0
2008-09-09,31.068,32.396,30.145,30.341,448615,0
2008-09-10,30.551,31.118,29.24,30.698,724977,0
2008-09-11,30.245,32.656,29.801,32.396,548576,0
2008-09-12,31.806,33.035,31.565,32.682,433885,0
2008-09-15,32.349,33.594,31.587,32.259,500572,0
2008-09-16,33.06,33.976,32.358,33.612,798234,0
2008-09-17,32.541,33.11,29.538,30.067,744092,0
2008-09-18,29.904,29.913,25.899,28.35,1272108,0
2008-09-19,30.447,30.793,25.899,29.088,352612,0
2008-09-22,29.143,29.385,26.78,27.373,487118,0
2008-09-23,27.582,27.928,25.848,26.238,612184,0
2008-09-24,25.954,27.225,25.791,26.706,628296,0
2008-09-25,26.99,27.68,26.302,27.655,468559,0
2008-09-26,26.893,27.531,26.197,26.625,180683,0
2008-09-29,25.834,26.052,24.069,24.999,777442,0
2008-09-30,24.846,26.495,24.222,26.302,745149,0
2008-10-01,25.947,27.33,25.648,27.225,758482,0
2008-10-02,27.032,27.516,23.77,24.392,611367,0
2008-10-03,24.724,24.863,22.654,22.717,473937,0
2008-10-06,22.442,22.968,19.285,21.641,1301327,0
2008-10-07,21.648,22.023,19.222,19.408,700290,0
2008-10-08,19.259,20.452,17.747,20.233,1246458,0
2008-10-09,20.648,21.398,18.097,18.419,697392,0
2008-10-10,17.254,19.446,16.746,18.566,1116000,0
2008-10-13,19.268,20.329,18.946,20.064,677526,0
2008-10-14,20.773,20.773,17.644,18.241,1870317,0
2008-10-15,17.805,18.5,16.755,16.842,889498,0
2008-10-16,17.003,20.313,15.733,19.829,2152950,0
2008-10-17,19.381,20.388,18.477,20.242,1158968,0
2008-10-20,20.346,24.184,19.95,24.005,1734016,0
2008-10-21,23.997,24.484,22.839,22.928,839312,0
2008-10-22,22.498,23.074,20.362,21.486,804809,0
2008-10-23,20.84,21.383,18.169,18.664,1183831,0
2008-10-24,17.302,18.444,16.187,17.165,1126946,0
2008-10-27,17.393,17.739,16.267,16.454,1012211,0
2008-10-28,16.995,20.525,16.938,20.468,1637985,0
2008-10-29,20.233,20.321,18.535,19.9,861859,0
2008-10-30,20.631,21.665,19.973,21.228,731707,0
2008-10-31,21.058,21.852,20.111,20.533,867110,0
2008-11-03,20.622,21.656,20.444,21.082,698935,0
2008-11-04,21.334,21.852,19.408,20.249,665320,0
2008-11-05,19.95,20.539,19.535,19.62,390560,0
2008-11-06,19.091,19.665,18.308,19.042,740001,0
2008-11-07,19.277,19.473,18.72,19.222,466159,0
2008-11-10,19.795,20.119,18.613,18.905,453368,0
2008-11-11,18.62,19.156,18.209,18.735,544334,0
2008-11-12,18.613,18.954,17.561,18.427,951757,0
2008-11-13,16.995,20.654,16.995,20.613,726907,0
2008-11-14,19.627,20.761,19.408,19.455,876715,0
2008-11-17,19.139,19.983,18.485,19.52,536337,0
2008-11-18,19.482,19.935,18.841,19.86,470562,0
2008-11-19,20.071,20.071,16.851,16.899,809632,0
2008-11-20,16.631,18.225,15.101,15.491,1384345,0
2008-11-21,15.918,16.907,14.568,15.03,882033,0
2008-11-24,15.385,17.054,15.378,16.769,617887,0
2008-11-25,17.003,17.904,16.638,17.756,530864,0
2008-11-26,17.117,18.127,17.02,17.561,291636,0
2008-11-28,17.675,17.968,17.287,17.941,146824,0
2008-12-01,17.941,19.011,17.484,18.673,788292,0
2008-12-02,18.849,19.821,18.12,19.586,579986,0
2008-12-03,19.148,20.039,18.858,19.52,580783,0
2008-12-04,19.336,20.088,18.379,18.727,449066,0
2008-12-05,18.551,20.84,18.081,20.808,602696,0
2008-12-08,20.848,22.256,19.845,22.209,686568,0
2008-12-09,21.779,22.055,19.64,19.739,844338,0
2008-12-10,19.302,21.091,19.259,21.009,817496,0
2008-12-11,20.581,21.423,19.763,20.096,884809,0
2008-12-12,20.104,20.929,19.432,20.781,1340001,0
2008-12-15,20.354,20.965,19.999,20.736,788553,0
2008-12-16,21.041,23.051,20.956,22.798,1217980,0
2008-12-17,22.514,24.069,22.279,23.616,842596,0
2008-12-18,23.793,24.935,23.477,24.214,972304,0
2008-12-19,24.383,24.401,23.155,23.356,491628,0
2008-12-22,23.389,24.119,22.748,23.851,640555,0
2008-12-23,23.908,24.036,22.855,23.22,664770,0
2008-12-24,23.226,23.866,22.919,23.147,136215,0
2008-12-26,23.567,24.297,22.951,24.262,316649,0
2008-12-29,24.262,24.262,23.195,24.06,490878,0
2008-12-30,24.271,24.765,23.269,23.891,566534,0
2008-12-31,24.026,25.008,23.713,24.537,367810,0
2009-01-02,24.782,25.153,23.891,24.077,884103,0
2009-01-05,24.026,24.352,22.766,24.246,787985,0
2009-01-06,24.433,25.146,24.262,25.128,513788,0
2009-01-07,24.805,25.745,24.692,24.928,562054,0
2009-01-08,24.684,25.573,24.085,25.46,607561,0
2009-01-09,25.857,25.857,23.923,23.988,362371,0
2009-01-12,24.085,24.205,22.872,23.649,515147,0
2009-01-13,23.397,24.457,23.244,23.793,507428,0
2009-01-14,23.308,25.032,22.256,24.733,1382806,0
2009-01-15,24.537,25.899,23.632,24.91,535161,0
2009-01-16,24.418,25.899,24.418,25.564,381118,0
2009-01-20,25.695,25.729,23.186,23.3,663628,0
2009-01-21,23.632,23.875,21.764,23.106,683133,0
2009-01-22,22.928,23.455,22.395,22.863,290548,0
2009-01-23,22.442,22.565,21.584,21.902,443163,0
2009-01-26,22.093,22.093,20.937,21.35,291818,0
2009-01-27,21.35,21.924,20.622,21.909,481911,0
2009-01-28,22.336,23.672,22.055,23.47,413040,0
2009-01-29,23.058,23.439,21.61,21.893,199814,0
2009-01-30,22.167,22.555,20.977,21.236,458912,0
2009-02-02,21.074,21.877,20.808,21.074,502118,0
2009-02-03,21.001,22.628,20.773,22.467,409899,0
2009-02-04,22.491,22.846,21.656,21.772,205585,0
2009-02-05,21.569,23.47,21.334,23.278,602775,0
2009-02-06,23.261,25.899,23.074,25.785,871004,0
2009-02-09,25.536,25.648,24.839,25.184,511484,0
2009-02-10,24.902,25.857,24.902,25.38,450230,0
2009-02-11,25.502,26.789,25.314,25.899,790651,0
2009-02-12,25.267,26.277,25.211,26.15,300903,0
2009-02-13,26.464,26.731,25.623,25.687,461611,0
2009-02-17,25.016,25.138,23.68,23.77,573330,0
2009-02-18,23.997,24.305,23.226,23.866,457849,0
2009-02-19,24.829,25.551,24.127,24.205,635043,0
2009-02-20,23.908,23.908,21.528,23.065,701929,0
2009-02-23,23.155,24.238,21.254,21.292,625674,0
2009-02-24,21.721,23.138,21.486,22.937,507716,0
2009-02-25,22.977,23.035,21.082,21.973,368492,0
2009-02-26,22.023,22.256,21.317,21.486,253035,0
2009-02-27,21.049,22.039,20.516,21.392,415174,0
2009-03-02,21.439,21.584,20.217,20.264,642948,0
2009-03-03,21.091,21.091,18.921,19.156,763660,0
2009-03-04,19.424,20.021,19.237,19.829,616896,0
2009-03-05,19.359,19.432,17.723,18.178,728828,0
2009-03-06,18.542,18.542,16.475,17.409,1523338,0
2009-03-09,17.157,18.775,16.987,18.477,573595,0
2009-03-10,18.62,19.739,18.62,19.725,454476,0
2009-03-11,19.795,20.264,18.873,19.464,432749,0
2009-03-12,19.39,19.586,18.595,19.446,432601,0
2009-03-13,19.604,20.192,19.359,19.535,232077,0
2009-03-16,19.829,20.589,19.164,19.259,454233,0
2009-03-17,19.416,19.999,18.841,19.999,247925,0
2009-03-18,20.046,20.97,19.633,20.745,464921,0
2009-03-19,20.548,20.548,19.699,19.909,578524,0
2009-03-20,19.983,20.273,19.62,19.812,504253,0
2009-03-23,20.418,21.074,20.111,21.065,670685,0
2009-03-24,20.753,21.764,20.264,21.262,487875,0
2009-03-25,21.6,22.256,21.099,21.528,536136,0
2009-03-26,21.827,23.065,21.772,22.839,848747,0
2009-03-27,22.363,22.709,21.909,22.547,350889,0
2009-03-30,22.387,22.45,21.634,22.209,491770,0
2009-03-31,22.654,23.463,21.973,23.204,712608,0
2009-04-01,22.654,25.202,22.467,25.162,1090926,0
2009-04-02,25.704,26.789,25.25,25.528,796242,0
2009-04-03,24.392,25.543,23.348,23.93,628709,0
2009-04-06,23.938,24.999,23.348,24.839,295380,0
2009-04-07,24.529,24.545,23.641,23.68,375406,0
2009-04-08,23.882,25.016,23.72,24.839,467779,0
2009-04-09,24.798,26.238,24.667,26.066,517880,0
2009-04-13,26.093,26.277,25.292,25.704,566062,0
2009-04-14,24.741,26.197,24.741,25.656,596020,0
2009-04-15,25.536,26.238,24.545,25.923,803022,0
2009-04-16,26.142,26.286,25.17,25.995,574540,0
2009-04-17,25.995,25.995,24.879,25.777,438746,0
2009-04-20,25.453,25.695,24.41,24.812,399408,0
2009-04-21,24.637,26.343,24.637,26.343,605955,0
2009-04-22,26.059,27.766,25.729,26.773,773700,0
2009-04-23,26.911,27.137,26.205,26.884,511638,0
2009-04-24,26.901,27.241,25.848,26.172,473157,0
2009-04-27,25.502,25.502,22.015,23.656,2449201,0
2009-04-28,23.656,24.198,23.381,24.111,902872,0
2009-04-29,23.956,26.798,23.956,26.075,1113987,0
2009-04-30,26.573,26.573,24.765,24.805,471627,0
2009-05-01,24.716,25.551,24.484,25.228,373684,0
2009-05-04,25.704,27.234,25.704,26.78,561378,0
2009-05-05,26.911,27.11,26.102,26.919,582752,0
2009-05-06,27.322,27.322,25.995,26.861,742133,0
2009-05-07,29.822,31.168,29.127,30.083,2230686,0
2009-05-08,30.277,30.949,29.46,30.949,826382,0
2009-05-11,29.983,31.635,29.783,30.707,608174,0
2009-05-12,30.957,31.143,28.529,29.272,615328,0
2009-05-13,28.932,28.932,27.71,28.027,535006,0
2009-05-14,28.408,29.231,27.88,28.48,426672,0
2009-05-15,28.504,28.69,28.043,28.488,566587,0
2009-05-18,28.61,29.353,28.123,29.272,699538,0
2009-05-19,29.402,29.589,28.341,28.399,478395,0
2009-05-20,28.576,29.468,28.252,28.334,415810,0
2009-05-21,28.075,28.886,28.066,28.576,204955,0
2009-05-22,28.455,28.877,27.8,28.708,274862,0
2009-05-26,28.131,28.576,27.11,28.043,577769,0
2009-05-27,27.962,28.106,27.11,27.25,971031,0
2009-05-28,27.687,28.173,26.586,26.901,697322,0
2009-05-29,27.445,28.708,26.966,28.181,684711,0
2009-06-01,28.739,29.677,28.383,29.589,698234,0
2009-06-02,29.328,31.143,29.159,30.761,522709,0
2009-06-03,30.884,31.481,30.23,31.086,690568,0
2009-06-04,30.908,31.603,30,30.602,421702,0
2009-06-05,31.425,33.069,30.527,31.703,717958,0
2009-06-08,31.168,31.207,29.054,29.166,987242,0
2009-06-09,28.431,28.999,27.749,28.73,819727,0
2009-06-10,28.569,29.088,28.327,28.357,818612,0
2009-06-11,28.545,29.385,28.05,28.94,373747,0
2009-06-12,28.576,29.135,28.439,29.096,583436,0
2009-06-15,28.844,28.844,28.137,28.576,338324,0
2009-06-16,28.553,29.392,28.181,28.214,376360,0
2009-06-17,28.165,29.328,27.85,28.464,376171,0
2009-06-18,28.73,29.953,27.913,29.84,596737,0
2009-06-19,29.84,30.754,29.813,30.447,399264,0
2009-06-22,30.852,30.852,29.224,29.249,449204,0
2009-06-23,29.249,30.083,28.537,29.822,635815,0
2009-06-24,29.93,32.308,29.557,31.077,1359425,0
2009-06-25,30.997,34.131,30.631,33.367,1943597,0
2009-06-26,33.442,33.564,32.422,32.519,953108,0
2009-06-29,32.809,33.878,32.453,33.691,578287,0
2009-06-30,33.627,33.731,32.647,33.035,465792,0
2009-07-01,33.271,33.925,33.19,33.344,311998,0
2009-07-02,32.794,33.295,32.196,32.817,445783,0
2009-07-06,32.982,33.976,32.778,33.862,684631,0
2009-07-07,33.675,33.774,32.966,33.28,321276,0
2009-07-08,33.505,33.782,32.235,32.948,321577,0
2009-07-09,32.913,33.239,32.154,32.826,216289,0
2009-07-10,32.349,33.303,31.967,33.174,171283,0
2009-07-13,33.385,34.159,32.374,33.966,523521,0
2009-07-14,32.623,32.729,31.742,32.323,681970,0
2009-07-15,32.769,33.586,32.147,33.367,467038,0
2009-07-16,33.392,33.458,31.912,32.794,349707,0
2009-07-17,32.72,33.32,32.179,33.199,286166,0
2009-07-20,33.603,34.582,33.096,34.494,521884,0
2009-07-21,34.809,34.905,32.939,33.424,288444,0
2009-07-22,33.385,33.619,32.494,32.737,328470,0
2009-07-23,32.778,33.993,32.584,33.993,339263,0
2009-07-24,33.925,34.833,33.845,34.759,345397,0
2009-07-27,34.494,34.939,34.131,34.703,178549,0
2009-07-28,34.315,35.173,34.071,35.148,308397,0
2009-07-29,34.915,35.037,34.139,34.28,312919,0
2009-07-30,32.567,33.66,32.462,32.817,360111,0
2009-07-31,32.939,33.311,32.576,32.809,333862,0
2009-08-03,32.906,33.385,32.533,32.639,353442,0
2009-08-04,32.374,33.788,32.17,33.579,321343,0
2009-08-05,33.925,34.759,32.802,34.494,362471,0
2009-08-06,36.174,37.066,34.833,35.077,847473,0
2009-08-07,34.899,36.078,34.881,35.212,324424,0
2009-08-10,34.977,34.977,33.511,33.546,273831,0
2009-08-11,33.35,33.498,32.29,32.567,453515,0
2009-08-12,32.51,32.948,32.205,32.332,421801,0
2009-08-13,32.778,33.579,31.976,33.498,552582,0
2009-08-14,33.11,33.311,32.179,32.367,466577,0
2009-08-17,32.008,32.154,30.875,31.992,459324,0
2009-08-18,32.584,33.103,32.196,33.035,287751,0
2009-08-19,32.584,33.408,32.38,33.262,373216,0
2009-08-20,33.271,34.105,33.166,33.853,451343,0
2009-08-21,34.105,35.196,33.878,34.968,347555,0
2009-08-24,35.263,36.04,35.012,35.424,671543,0
2009-08-25,36.078,36.418,35.66,36.257,496984,0
2009-08-26,36.096,37.157,35.819,36.339,785215,0
2009-08-27,36.096,36.216,35.156,35.779,534147,0
2009-08-28,35.754,35.997,34.096,34.792,368608,0
2009-08-31,34.615,34.615,33.699,33.805,360295,0
2009-09-01,33.458,34.54,31.871,32.094,870667,0
2009-09-02,31.703,32.17,31.288,31.959,392190,0
2009-09-03,32.13,32.323,31.709,32.081,387450,0
2009-09-04,31.823,32.138,31.565,32.025,356087,0
2009-09-08,31.944,32.316,31.557,31.92,535683,0
2009-09-09,31.92,33.619,31.92,32.802,801244,0
2009-09-10,32.973,34.721,32.973,34.225,422977,0
2009-09-11,34.131,35.091,33.993,34.565,455205,0
2009-09-14,34.185,35.052,34.185,34.824,391652,0
2009-09-15,34.866,35.424,34.615,35.384,490176,0
2009-09-16,35.802,36.411,35.384,35.828,428173,0
2009-09-17,35.811,36.734,35.716,36.55,489238,0
2009-09-18,36.629,37.267,36.283,37.212,442800,0
2009-09-21,36.864,37.754,36.864,37.293,431092,0
2009-09-22,37.034,37.69,36.662,37.676,304452,0
2009-09-23,37.797,37.797,36.216,36.216,209410,0
2009-09-24,36.346,36.346,35.131,35.707,294059,0
2009-09-25,35.828,36.581,35.204,35.333,271339,0
2009-09-28,35.545,35.733,35.247,35.472,150583,0
2009-09-29,35.48,35.763,35.003,35.464,114504,0
2009-09-30,35.69,36.339,34.687,36.006,259005,0
2009-10-01,35.733,35.733,34.648,34.721,245287,0
2009-10-02,34.574,35.934,34.34,34.639,304471,0
2009-10-05,35.084,35.635,34.412,35.561,249654,0
2009-10-06,35.902,36.346,35.545,36.071,217053,0
2009-10-07,36.006,36.031,35.489,35.609,254355,0
2009-10-08,36.014,36.339,34.873,35.537,568160,0
2009-10-09,35.698,36.331,35.212,36.208,312133,0
2009-10-12,36.208,36.418,35.811,36.145,127453,0
2009-10-13,36.153,37.325,35.69,37.252,226070,0
2009-10-14,37.804,38.532,37.617,38.442,469848,0
2009-10-15,38.199,38.403,37.003,37.383,345661,0
2009-10-16,38.07,38.475,37.521,37.543,539403,0
2009-10-19,37.69,37.916,36.953,37.026,411311,0
2009-10-20,37.012,37.455,36.396,36.483,392391,0
2009-10-21,36.508,37.115,34.307,34.373,549156,0
2009-10-22,34.151,34.84,33.401,34.565,712360,0
2009-10-23,34.818,34.873,33.643,34.018,516270,0
2009-10-26,34.234,34.712,33.643,33.766,531105,0
2009-10-27,33.586,33.985,33.103,33.505,367737,0
2009-10-28,33.311,33.586,32.374,32.478,250228,0
2009-10-29,32.883,33.603,32.696,33.546,296848,0
2009-10-30,33.529,34.6,33.096,34.176,485608,0
2009-11-02,34.176,34.591,33.586,33.74,565857,0
2009-11-03,33.289,34.759,33.289,34.038,341570,0
2009-11-04,34.494,34.881,33.894,34.055,245631,0
2009-11-05,34.38,35.029,34.234,34.96,231269,0
2009-11-06,34.818,36.669,34.712,36.192,302266,0
2009-11-09,35.188,37.997,34.727,37.975,609076,0
2009-11-10,37.883,38.532,37.633,38.345,304468,0
2009-11-11,38.378,39.138,38.378,38.862,302323,0
2009-11-12,39.147,39.147,38.215,38.241,299861,0
2009-11-13,39.057,41.177,39.057,40.856,816820,0
2009-11-16,41.226,41.56,39.867,40.232,398934,0
2009-11-17,40.03,40.287,39.584,40.063,173555,0
2009-11-18,40.063,40.351,39.663,40.248,380021,0
2009-11-19,40.141,40.74,39.533,40.434,384830,0
2009-11-20,40.427,40.457,39.703,40.046,190905,0
2009-11-23,40.619,41.233,40.344,40.548,160662,0
2009-11-24,40.411,40.464,39.656,39.995,133609,0
2009-11-25,39.754,40.87,39.642,40.516,131203,0
2009-11-27,39.503,40.49,39.323,39.907,81786,0
2009-11-30,39.955,40.464,39.503,40.328,202176,0
2009-12-01,40.91,42.869,40.91,42.424,281639,0
2009-12-02,42.651,43.106,41.978,42.286,301108,0
2009-12-03,42.39,43.378,42.084,43.08,221794,0
2009-12-04,43.323,43.607,42.15,42.86,176065,0
2009-12-07,42.788,43.533,42.247,43.492,167697,0
2009-12-08,42.806,43.42,41.761,42.369,539080,0
2009-12-09,42.109,43.777,42.092,43.533,267572,0
2009-12-10,43.703,44.351,43.549,43.638,529058,0
2009-12-11,43.669,44.454,43.582,44.002,287988,0
2009-12-14,44.05,44.949,43.889,44.732,301329,0
2009-12-15,44.351,44.545,43.599,43.638,295681,0
2009-12-16,43.768,44.981,43.388,44.851,323510,0
2009-12-17,44.934,45.133,44.067,44.706,307437,0
2009-12-18,44.821,45.235,44.011,45.111,220642,0
2009-12-21,44.949,45.306,43.946,43.994,199881,0
2009-12-22,44.391,45.695,44.292,45.549,288173,0
2009-12-23,45.541,45.921,44.724,45.288,143827,0
2009-12-24,45.944,45.952,44.512,44.821,70134,0
2009-12-28,44.965,45.226,44.214,44.642,95854,0
2009-12-29,44.836,44.908,44.27,44.334,114804,0
2009-12-30,44.351,44.438,43.889,44.261,104611,0
2009-12-31,44.018,44.804,43.621,44.083,63554,0
2010-01-04,44.343,44.649,43.85,44.165,202297,0
2010-01-05,44.149,45.928,44.149,45.872,259658,0
2010-01-06,45.921,46.754,45.524,46.584,294801,0
2010-01-07,46.738,47.241,46.211,46.634,254365,0
2010-01-08,46.352,46.738,45.614,45.815,123254,0
2010-01-11,45.742,45.8,44.625,44.821,177206,0
2010-01-12,44.536,45.047,44.083,44.554,105258,0
2010-01-13,44.497,45.111,44.243,44.876,95836,0
2010-01-14,44.981,45.336,43.994,44.221,222474,0
2010-01-15,44.083,44.091,42.166,42.829,274938,0
2010-01-19,42.619,43.378,41.865,42.587,408609,0
2010-01-20,42.684,42.684,41.592,41.8,415350,0
2010-01-21,41.882,42.587,40.733,42.286,434743,0
2010-01-22,41.719,42.611,41.405,41.785,570548,0
2010-01-25,42.651,43.621,41.689,42.335,485034,0
2010-01-26,42.044,43.072,41.219,42.255,381449,0
2010-01-27,42.078,43.258,41.719,42.725,323560,0
2010-01-28,42.74,42.909,41.396,41.988,321623,0
2010-01-29,42.174,43.258,41.874,42.069,323104,0
2010-02-01,42.286,42.424,41.585,41.77,419305,0
2010-02-02,41.915,42.604,41.915,42.115,327227,0
2010-02-03,42.044,42.984,41.56,41.793,403189,0
2010-02-04,41.363,41.597,40.313,40.335,216353,0
2010-02-05,40.054,40.473,39.383,40.411,223416,0
2010-02-08,39.671,41.597,38.651,41.145,469666,0
2010-02-09,41.719,43.013,41.219,41.396,465137,0
2010-02-10,41.212,41.356,40.335,41.009,610845,0
2010-02-11,43.292,45.202,42.815,44.504,1557462,0
2010-02-12,44.488,44.999,43.841,44.512,467317,0
2010-02-16,44.956,44.99,44.243,44.577,176950,0
2010-02-17,44.876,45.063,44.504,44.665,203695,0
2010-02-18,44.916,44.949,44.36,44.504,207221,0
2010-02-19,44.188,44.836,44.157,44.779,314679,0
2010-02-22,45.103,45.589,44.625,44.916,296512,0
2010-02-23,45.022,45.242,44.011,44.536,250508,0
2010-02-24,44.376,45.185,44.227,44.625,159063,0
2010-02-25,44.149,44.425,43.711,44.067,232279,0
2010-02-26,44.252,44.309,43.703,44.018,315282,0
2010-03-01,44.318,44.488,43.88,44.091,329881,0
2010-03-02,43.832,44.165,43.599,43.994,291239,0
2010-03-03,44.301,44.52,44.099,44.149,135788,0
2010-03-04,43.919,44.035,43.301,43.785,276623,0
2010-03-05,43.946,44.545,43.711,44.545,1210303,0
2010-03-08,44.715,45.007,43.663,43.806,174402,0
2010-03-09,43.806,46.22,43.806,45.758,706592,0
2010-03-10,46.001,47.248,45.985,46.525,374709,0
2010-03-11,46.51,46.819,46.049,46.738,176998,0
2010-03-12,46.552,48.225,46.439,48.137,323409,0
2010-03-15,48.268,48.398,47.578,47.717,214022,0
2010-03-16,47.708,47.847,46.915,47.241,148442,0
2010-03-17,47.215,47.215,46.697,47.07,290854,0
2010-03-18,46.17,46.941,44.836,46.163,397716,0
2010-03-19,45.936,46.293,45.524,46.229,1049688,0
2010-03-22,45.97,47.388,45.549,46.972,349139,0
2010-03-23,46.965,47.265,46.414,47.167,175646,0
2010-03-24,47.079,47.467,46.195,46.43,135570,0
2010-03-25,46.352,47.248,45.695,47.022,329484,0
2010-03-26,47.304,48.423,46.86,47.288,279304,0
2010-03-29,47.499,47.905,47.15,47.362,162941,0
2010-03-30,47.524,48.964,47.524,48.452,335748,0
2010-03-31,48.452,49.967,48.3,49.207,371489,0
2010-04-01,49.529,50.276,49.393,50.095,497010,0
2010-04-05,50.381,50.381,48.917,49.092,617512,0
2010-04-06,48.947,49.489,48.339,48.364,355840,0
2010-04-07,47.888,48.807,47.888,48.786,427349,0
2010-04-08,48.85,49.157,48.423,48.502,435061,0
2010-04-09,48.559,50.315,48.43,50.202,435032,0
2010-04-12,50.478,51.053,49.489,50.688,365866,0
2010-04-13,50.551,50.712,49.182,49.353,398146,0
2010-04-14,49.572,49.773,48.704,48.964,366434,0
2010-04-15,48.964,49.101,46.941,48.211,465140,0
2010-04-16,47.917,48.074,46.763,47.11,237798,0
2010-04-19,47.092,47.424,46.285,47.079,376907,0
2010-04-20,47.119,47.864,46.465,46.778,280979,0
2010-04-21,47.022,47.022,45.952,46.584,282016,0
2010-04-22,46.457,47.062,45.403,46.794,448030,0
2010-04-23,46.828,47.725,46.819,47.554,314100,0
2010-04-26,47.806,47.806,47.036,47.408,279690,0
2010-04-27,47.442,47.475,45.605,45.865,244500,0
2010-04-28,45.887,46.115,45.412,46.017,217691,0
2010-04-29,46.156,46.906,46.074,46.414,364100,0
2010-04-30,46.308,47.256,45.823,45.872,339703,0
2010-05-03,46.026,47.621,46.026,47.458,336684,0
2010-05-04,46.672,47.11,44.972,45.353,311460,0
2010-05-05,45.047,45.298,43.435,44.351,937210,0
2010-05-06,41.492,43.129,40.628,42.142,1009001,0
2010-05-07,42.069,43.137,41.428,41.978,948303,0
2010-05-10,44.221,44.221,42.352,42.806,849882,0
2010-05-11,42.553,44.026,42.174,43.468,403847,0
2010-05-12,43.761,44.665,43.468,44.376,182283,0
2010-05-13,44.149,44.901,43.258,43.405,238701,0
2010-05-14,43.146,43.146,42.247,42.635,170867,0
2010-05-17,42.731,43.889,42.15,42.635,431955,0
2010-05-18,43.063,43.283,41.363,41.484,260720,0
2010-05-19,41.463,41.946,40.464,41.437,230305,0
2010-05-20,40.464,41.026,38.668,38.685,393227,0
2010-05-21,38.086,40.232,38.086,39.833,406642,0
2010-05-24,39.656,40.457,39.649,40.07,228011,0
2010-05-25,38.565,39.576,37.521,38.968,605012,0
2010-05-26,38.846,39.867,38.386,39.339,520838,0
2010-05-27,40.255,41.664,40.167,41.655,385990,0
2010-05-28,41.51,41.728,41.17,41.275,229015,0
2010-06-01,41.041,41.743,40.57,40.935,334405,0
2010-06-02,41.163,41.492,40.856,41.428,315455,0
2010-06-03,41.248,42.352,41.136,41.226,336104,0
2010-06-04,40.255,40.548,39.503,39.568,131660,0
2010-06-07,38.345,43.283,37.625,38.734,565237,0
2010-06-08,38.507,38.889,38.004,38.751,384390,0
2010-06-09,38.846,39.558,38.086,38.312,714897,0
2010-06-10,39.072,39.51,38.378,38.475,645385,0
2010-06-11,38.312,39.383,38.289,38.651,1410874,0
2010-06-14,39.179,40.464,39.01,39.762,559896,0
2010-06-15,39.947,41.194,39.804,40.935,328122,0
2010-06-16,41.114,41.849,40.125,40.384,558689,0
2010-06-17,40.974,40.991,39.934,40.685,266905,0
2010-06-18,40.434,41.219,40.15,40.847,355477,0
2010-06-21,41.387,41.647,40.561,40.902,381132,0
2010-06-22,41.032,41.219,38.968,39.033,279184,0
2010-06-23,38.822,39.116,38.054,38.241,605321,0
2010-06-24,37.713,38.36,37.641,37.667,399032,0
2010-06-25,37.599,37.827,36.021,37.229,806563,0
2010-06-28,37.334,37.924,37.042,37.082,143570,0
2010-06-29,36.483,37.388,35.255,35.464,434686,0
2010-06-30,35.457,36.714,35.411,35.789,494042,0
2010-07-01,35.561,36.298,34.478,35.925,329581,0
2010-07-02,35.779,36.418,35.278,35.489,468678,0
2010-07-06,36.121,36.418,35.772,36.096,376048,0
2010-07-07,35.997,37.811,35.997,37.754,285065,0
2010-07-08,38.45,38.45,37.528,37.876,310983,0
2010-07-09,37.787,38.369,37.543,38.337,305542,0
2010-07-12,38.369,39.197,37.975,38.046,193464,0
2010-07-13,38.565,38.565,37.975,38.054,302872,0
2010-07-14,38.011,38.644,37.892,38.596,194010,0
2010-07-15,38.458,38.862,37.883,38.853,207141,0
2010-07-16,38.726,38.768,37.003,37.034,687509,0
2010-07-19,37.034,37.658,36.369,37.439,494774,0
2010-07-20,36.953,37.439,36.873,37.188,340564,0
2010-07-21,37.488,38.021,37.034,37.696,425070,0
2010-07-22,38.304,39.663,38.215,39.323,293995,0
2010-07-23,39.299,40.506,39.065,40.19,316352,0
2010-07-26,40.263,40.772,40.084,40.74,256667,0
2010-07-27,41.016,41.194,40.021,40.19,318426,0
2010-07-28,39.947,40.74,39.934,40.532,426217,0
2010-07-29,40.733,40.974,40.03,40.863,259510,0
2010-07-30,40.411,41.809,40.255,41.8,415993,0
2010-08-02,42.247,43.654,42.181,43.59,595787,0
2010-08-03,43.533,43.599,42.449,42.545,448691,0
2010-08-04,42.815,43.301,42.286,42.951,629844,0
2010-08-05,42.984,43.292,42.595,43.225,474417,0
2010-08-06,42.893,43.558,42.537,43.426,216814,0
2010-08-09,43.703,45.279,43.201,44.851,557045,0
2010-08-10,44.504,44.649,43.963,44.261,301480,0
2010-08-11,43.501,43.533,42.424,42.569,780519,0
2010-08-12,40.708,42.984,40.063,41.163,886728,0
2010-08-13,41.145,41.145,39.663,40.297,1297970,0
2010-08-16,40.464,41.638,40.313,41.154,853018,0
2010-08-17,41.455,43.452,41.405,43.275,642614,0
2010-08-18,43.314,43.435,42.977,43.192,227963,0
2010-08-19,42.86,43.185,42.255,42.442,316452,0
2010-08-20,42.302,42.553,41.817,42.415,252024,0
2010-08-23,42.369,42.876,40.878,40.926,460475,0
2010-08-24,40.464,40.593,39.568,39.947,382180,0
2010-08-25,39.633,39.713,38.183,38.806,627719,0
2010-08-26,38.853,39.098,38.321,38.442,404552,0
2010-08-27,38.889,39.299,38.394,39.218,180610,0
2010-08-30,39.251,39.61,38.905,38.985,191731,0
2010-08-31,38.647,39.663,38.647,39.48,312155,0
2010-09-01,39.898,40.896,39.898,40.797,407267,0
2010-09-02,40.839,42.197,40.74,41.785,582186,0
2010-09-03,42.223,42.432,41.477,41.689,150746,0
2010-09-07,41.299,41.817,40.918,41.492,215976,0
2010-09-08,41.712,41.712,41,41.122,286527,0
2010-09-09,41.655,41.664,40.506,40.66,394466,0
2010-09-10,40.797,40.87,40.593,40.685,338286,0
2010-09-13,41.275,41.477,40.806,41.154,172712,0
2010-09-14,41.122,41.122,40.677,40.813,325401,0
2010-09-15,40.702,41.242,40.669,41.122,171265,0
2010-09-16,41.016,41.064,40.561,40.953,304377,0
2010-09-17,41.096,41.266,40.54,40.669,136363,0
2010-09-20,40.788,41.266,40.733,41,211370,0
2010-09-21,40.863,41.275,40.669,40.856,260136,0
2010-09-22,40.918,41.396,40.532,41.283,655789,0
2010-09-23,40.991,41.622,40.806,40.983,135069,0
2010-09-24,41.411,41.898,40.611,40.87,227258,0
2010-09-27,40.991,41.825,40.74,41.704,387615,0
2010-09-28,41.833,42.263,41.647,42.036,431034,0
2010-09-29,41.735,42.698,41.735,42.666,263130,0
2010-09-30,42.918,43.744,42.918,43.629,636293,0
2010-10-01,44.042,44.471,43.573,43.711,386755,0
2010-10-04,42.731,43.695,42.369,42.537,439519,0
2010-10-05,42.815,43.292,42.815,42.99,273323,0
2010-10-06,43.031,43.168,42.398,42.756,277760,0
2010-10-07,42.876,43.098,42.206,42.537,165040,0
2010-10-08,42.537,42.806,42.158,42.562,251915,0
2010-10-11,42.407,42.407,40.716,40.716,414968,0
2010-10-12,40.548,40.653,39.447,39.656,615750,0
2010-10-13,39.98,39.98,38.846,39.308,1098471,0
2010-10-14,39.226,39.633,38.88,39.331,354256,0
2010-10-15,39.656,39.812,39.277,39.804,300816,0
2010-10-18,39.827,40.039,38.612,39.251,420214,0
2010-10-19,38.944,39.46,38.442,38.668,481122,0
2010-10-20,38.88,39.243,38.515,38.549,372939,0
2010-10-21,38.751,38.871,38.011,38.191,244905,0
2010-10-22,38.312,38.899,38.143,38.678,190120,0
2010-10-25,39.018,39.09,38.565,38.889,344991,0
2010-10-26,38.806,39.299,38.685,39.002,245533,0
2010-10-27,38.726,39.292,38.046,39.226,298108,0
2010-10-28,39.663,40.78,39.453,40.645,462263,0
2010-10-29,40.547,41.11,39.099,41.059,638571,0
2010-11-01,41.266,41.526,39.688,40.063,310525,0
2010-11-02,40.384,41.154,40.07,41.114,294283,0
2010-11-03,41.026,41.428,40.576,40.935,335094,0
2010-11-04,41.622,42.651,41.463,41.905,358667,0
2010-11-05,42.537,42.537,41.817,41.971,112192,0
2010-11-08,41.865,41.995,40.702,41.009,519167,0
2010-11-09,41.484,41.56,40.935,41.049,548694,0
2010-11-10,40.685,41.317,40.359,41,447046,0
2010-11-11,40.54,41.455,40.54,41.396,158669,0
2010-11-12,41.672,44.002,41.428,43.913,814472,0
2010-11-15,43.946,44.512,43.866,44.157,387688,0
2010-11-16,43.866,43.954,43.113,43.435,297060,0
2010-11-17,43.612,43.785,43.301,43.719,341948,0
2010-11-18,44.05,44.512,43.928,44.391,270307,0
2010-11-19,44.61,45.726,44.504,45.549,566568,0
2010-11-22,45.412,45.704,44.715,45.499,297760,0
2010-11-23,45.072,45.095,44.446,44.512,261197,0
2010-11-24,44.99,45.823,44.593,45.645,354648,0
2010-11-26,45.466,45.8,45.133,45.329,175253,0
2010-11-29,45.321,45.353,44.36,45.133,207881,0
2010-11-30,44.916,45.201,44.442,45.132,377041,0
2010-12-01,46.09,46.253,45.014,46.049,364348,0
2010-12-02,46.308,46.811,46.001,46.3,234260,0
2010-12-03,46.195,47.006,46.001,46.851,157713,0
2010-12-06,46.763,47.343,46.658,47.198,308153,0
2010-12-07,47.38,47.458,46.049,46.364,337561,0
2010-12-08,46.381,46.552,45.386,45.532,186972,0
2010-12-09,45.832,45.936,45.321,45.856,265100,0
2010-12-10,45.97,46.268,45.589,46.202,103666,0
2010-12-13,46.625,46.625,45.515,45.636,130759,0
2010-12-14,45.985,46.148,45.515,46.01,161066,0
2010-12-15,45.622,46.034,45.421,45.442,164895,0
2010-12-16,45.597,46.43,45.524,46.405,215527,0
2010-12-17,46.472,47.734,46.065,47.588,356325,0
2010-12-20,47.604,47.604,46.713,46.998,207457,0
2010-12-21,47.176,47.588,46.843,47.537,227443,0
2010-12-22,47.798,47.798,46.681,47.101,206344,0
2010-12-23,47.329,47.393,46.713,46.915,141897,0
2010-12-27,46.617,47.11,46.148,47.101,112748,0
2010-12-28,47.144,47.416,46.958,47.079,81285,0
2010-12-29,47.219,47.743,47.179,47.627,64157,0
2010-12-30,47.534,47.751,47.519,47.601,56199,0
2010-12-31,47.636,47.743,47.128,47.619,117203,0
2011-01-03,47.604,47.911,46.899,47.167,367295,0
2011-01-04,47.144,47.159,45.726,46.6,291589,0
2011-01-05,46.457,47.388,46.381,47.256,224435,0
2011-01-06,47.343,47.424,46.414,46.658,192842,0
2011-01-07,46.495,47.15,46.495,47.062,202218,0
2011-01-10,46.713,47.176,46.706,47.085,161798,0
2011-01-11,47.045,47.554,46.828,47.343,159511,0
2011-01-12,47.613,48.234,47.467,47.96,307879,0
2011-01-13,47.917,48.389,47.508,47.873,843846,0
2011-01-14,47.789,48.423,47.604,48.423,304627,0
2011-01-18,48.339,48.364,47.75,48.225,246743,0
2011-01-19,48.3,48.493,47.677,48.122,331318,0
2011-01-20,47.847,48.057,47.014,47.508,302612,0
2011-01-21,47.734,47.742,46.802,47.085,209109,0
2011-01-24,47.159,47.917,46.738,47.758,277443,0
2011-01-25,47.621,47.864,46.906,47.28,174744,0
2011-01-26,47.416,48.161,47.416,47.758,228520,0
2011-01-27,47.847,47.968,47.554,47.668,358226,0
2011-01-28,47.798,47.798,45.572,45.75,329427,0
2011-01-31,45.923,46.113,45.225,45.523,650824,0
2011-02-01,45.936,46.617,45.718,46.569,541135,0
2011-02-02,46.518,46.672,46.245,46.414,356301,0
2011-02-03,46.359,46.706,45.645,45.887,410015,0
2011-02-04,45.921,46.17,45.726,46.107,165425,0
2011-02-07,46.229,46.681,46.178,46.334,337807,0
2011-02-08,46.771,46.771,46.236,46.569,269348,0
2011-02-09,46.666,46.771,46.115,46.465,423474,0
2011-02-10,46.43,46.534,45.329,45.936,330652,0
2011-02-11,46.906,47.079,46.163,46.617,451873,0
2011-02-14,46.534,46.979,46.525,46.843,219691,0
2011-02-15,46.746,47.036,46.721,46.958,329002,0
2011-02-16,47.045,47.336,46.778,47.336,193739,0
2011-02-18,47.101,47.101,45.742,45.879,364960,0
2011-02-22,44.99,45.072,42.666,42.749,669052,0
2011-02-23,42.651,42.659,41.233,42.052,632743,0
2011-02-24,41.752,42.407,41.622,42.278,368990,0
2011-02-25,42.788,43.541,41.915,42.984,326169,0
2011-02-28,43.08,43.396,42.639,43.162,257710,0
2011-03-01,43.159,43.292,41.712,42.206,315282,0
2011-03-02,42.15,42.876,42.069,42.415,238366,0
2011-03-03,43.055,44.706,42.943,44.52,627514,0
2011-03-04,44.292,44.563,43.022,43.42,503910,0
2011-03-07,43.501,43.8,43.031,43.25,181731,0
2011-03-08,43.331,44.115,43.072,43.761,522834,0
2011-03-09,43.792,43.792,42.943,43.314,271570,0
2011-03-10,42.684,43.159,42.1,42.764,131112,0
2011-03-11,42.893,43.292,42.684,42.977,219414,0
2011-03-14,42.692,43.15,42.109,42.206,162429,0
2011-03-15,41.275,42.263,41.275,41.592,299151,0
2011-03-16,41.35,41.63,40.175,40.198,371414,0
2011-03-17,40.592,40.81,40.094,40.172,215593,0
2011-03-18,40.806,40.935,40.402,40.482,315119,0
2011-03-21,40.823,41.477,40.561,41.299,316335,0
2011-03-22,41.308,41.501,40.457,40.602,319437,0
2011-03-23,40.506,41.248,40.27,40.806,380196,0
2011-03-24,41.371,42.174,41.233,42.174,394787,0
2011-03-25,42.286,42.927,42.052,42.335,293616,0
2011-03-28,42.398,42.505,41.793,41.891,129229,0
2011-03-29,41.689,42.319,41.647,42.084,161921,0
2011-03-30,42.489,43.098,42.197,42.641,348960,0
2011-03-31,42.432,43.437,42.341,42.731,257770,0
2011-04-01,42.845,43.331,42.36,43.055,244388,0
2011-04-04,43.022,43.396,42.815,42.984,148955,0
2011-04-05,42.951,43.937,42.845,43.806,310811,0
2011-04-06,44.309,44.309,43.339,44.026,183811,0
2011-04-07,43.866,44.165,43.565,43.753,171967,0
2011-04-08,43.907,44.198,42.725,42.829,288082,0
2011-04-11,42.587,43.192,41.995,43.192,293756,0
2011-04-12,42.771,44.186,42.664,43.446,214649,0
2011-04-13,43.646,43.907,43.208,43.565,215814,0
2011-04-14,43.378,43.832,43.301,43.509,154464,0
2011-04-15,43.823,44.252,43.412,44.221,252812,0
2011-04-18,43.736,44.035,43.113,43.654,108592,0
2011-04-19,43.841,44.157,43.621,44.035,206861,0
2011-04-20,44.351,45.226,44.301,44.368,260023,0
2011-04-21,44.619,45.15,44.198,44.892,117040,0
2011-04-25,45.119,45.315,44.892,45.103,62716,0
2011-04-26,45.371,46.317,45.362,45.944,255141,0
2011-04-27,46.074,46.211,45.435,46.14,204113,0
2011-04-28,46.3,46.3,45.67,45.979,94912,0
2011-04-29,46.123,47.102,45.956,47.062,326268,0
2011-05-02,47.224,47.288,46.14,46.687,248194,0
2011-05-03,46.579,46.579,45.699,46.339,206446,0
2011-05-04,46.381,46.949,46.277,46.778,194906,0
2011-05-05,48.316,50.294,48.241,50.102,1099136,0
2011-05-06,50.827,52.464,50.41,52.18,843257,0
2011-05-09,54.903,54.903,51.628,52.128,487632,0
2011-05-10,52.436,52.605,52.177,52.446,426055,0
2011-05-11,52.231,52.513,51.847,52.073,198316,0
2011-05-12,52.119,52.119,51.707,51.893,363931,0
2011-05-13,51.972,52.274,50.934,51.243,350342,0
2011-05-16,51.295,51.86,50.905,50.988,303518,0
2011-05-17,50.609,51.31,50.227,50.459,330858,0
2011-05-18,50.495,52.031,50.144,51.109,280582,0
2011-05-19,51.807,51.807,50.469,50.741,325848,0
2011-05-20,50.702,51.534,50.652,51.183,262612,0
2011-05-23,50.502,50.626,50.294,50.401,135589,0
2011-05-24,50.518,50.917,50.279,50.537,260024,0
2011-05-25,50.459,50.652,50.127,50.469,182842,0
2011-05-26,50.644,51.681,50.51,51.334,385503,0
2011-05-27,51.716,51.924,51.226,51.475,328427,0
2011-05-31,52.364,52.405,51.697,51.942,160188,0
2011-06-01,51.79,51.981,50.859,50.985,230072,0
2011-06-02,51.117,52.139,51.091,51.989,294135,0
2011-06-03,50.901,51.557,50.41,50.853,241353,0
2011-06-06,50.75,51.058,50.42,50.559,328512,0
2011-06-07,50.868,52.016,50.734,51.874,422051,0
2011-06-08,51.681,52.057,50.527,50.959,258576,0
2011-06-09,51.019,52.312,50.81,52.123,277085,0
2011-06-10,51.824,52.214,50.985,51.167,151629,0
2011-06-13,51.359,51.767,50.734,51.035,137569,0
2011-06-14,51.125,52.772,51.125,52.431,208613,0
2011-06-15,51.998,52.29,51.31,51.716,137964,0
2011-06-16,51.75,52.903,51.432,52.795,439758,0
2011-06-17,53.503,54.125,53.503,53.951,568006,0
2011-06-20,53.992,54.942,53.983,54.284,381824,0
2011-06-21,54.79,55.763,54.584,55.705,253407,0
2011-06-22,55.671,55.903,55.282,55.282,286256,0
2011-06-23,54.747,55.724,54.7,55.364,160633,0
2011-06-24,55.44,55.44,53.726,54.211,408729,0
2011-06-27,54.483,54.766,54.232,54.675,150814,0
2011-06-28,54.509,55.931,54.509,55.68,278364,0
2011-06-29,56.045,56.236,55.563,55.972,170959,0
2011-06-30,56.106,56.885,55.473,55.473,228730,0
2011-07-01,55.747,56.694,55.473,56.395,147064,0
2011-07-05,56.304,56.66,55.447,55.815,306877,0
2011-07-06,55.945,57.002,55.945,56.925,297183,0
2011-07-07,57.352,57.352,56.876,56.911,125834,0
2011-07-08,56.796,58.589,56.355,58.521,314015,0
2011-07-11,57.925,58.646,57.834,58.138,423160,0
2011-07-12,58.067,58.382,57.41,57.508,262220,0
2011-07-13,57.69,58.074,56.935,57.067,376061,0
2011-07-14,57.325,57.734,56.744,57.002,252674,0
2011-07-15,57.307,57.734,56.355,57.251,210093,0
2011-07-18,57.042,57.335,55.032,55.623,236122,0
2011-07-19,56.355,57.093,56.261,56.869,235958,0
2011-07-20,57.177,57.268,55.016,55.124,237552,0
2011-07-21,55.731,56.445,55.531,56.06,189513,0
2011-07-22,55.963,56.637,55.547,56.287,112807,0
2011-07-25,55.894,56.321,55.016,56.253,264661,0
2011-07-26,56.338,56.803,55.972,56.362,216585,0
2011-07-27,56.003,56.329,55.106,55.555,215248,0
2011-07-28,55.555,55.555,54.799,54.881,285316,0
2011-07-29,54.343,54.981,53.037,54.532,241876,0
2011-08-01,55.44,55.894,53.913,54.981,328485,0
2011-08-02,54.483,54.683,52.881,53.004,356852,0
2011-08-03,53.08,54.06,51.125,53.736,306293,0
2011-08-04,55.191,56.779,51.534,51.767,793421,0
2011-08-05,52.163,53.437,49.389,53.246,595621,0
2011-08-08,51.831,52.863,50.567,51.273,764978,0
2011-08-09,51.475,52.756,50.211,52.647,789257,0
2011-08-10,51.89,51.89,49.869,50.478,497357,0
2011-08-11,50.985,53.011,50.443,52.223,569602,0
2011-08-12,52.565,53.494,51.641,52.604,356398,0
2011-08-15,53.311,55.282,52.579,55.282,380531,0
2011-08-16,54.632,55.555,53.644,55.016,335954,0
2011-08-17,55.147,56.487,55.074,56.129,455029,0
2011-08-18,54.616,54.732,52.537,52.946,695655,0
2011-08-19,52.173,53.67,50.495,50.652,356371,0
2011-08-22,51.874,52.513,50.734,50.892,282994,0
2011-08-23,51.167,53.545,50.835,53.545,420599,0
2011-08-24,53.437,54.185,52.737,54.16,218982,0
2011-08-25,54.501,54.501,51.783,51.924,210953,0
2011-08-26,51.957,52.863,51.366,52.863,396882,0
2011-08-29,54.16,54.898,53.726,54.881,212946,0
2011-08-30,55.124,55.364,54.001,55.165,149280,0
2011-08-31,55.731,57.876,55.489,57.451,502743,0
2011-09-01,57.916,58.174,56.362,56.588,302991,0
2011-09-02,55.598,56.385,54.951,55.199,185191,0
2011-09-06,54.092,55.563,53.385,55.389,274626,0
2011-09-07,55.38,57.093,55.38,56.951,234286,0
2011-09-08,56.395,56.727,54.974,56.362,369169,0
2011-09-09,55.954,56.637,54.942,56.395,479700,0
2011-09-12,55.191,56.977,55.191,56.935,301107,0
2011-09-13,57.168,58.989,56.454,58.897,291936,0
2011-09-14,59.013,60.559,58.731,58.965,318202,0
2011-09-15,59.346,59.487,58.307,58.539,327743,0
2011-09-16,58.53,59.13,58.291,58.655,238608,0
2011-09-19,57.658,58.557,57.283,58.266,378417,0
2011-09-20,58.473,59.305,58.108,58.69,258989,0
2011-09-21,58.714,58.905,56.07,56.07,575666,0
2011-09-22,54.55,54.558,52.024,52.588,570053,0
2011-09-23,52.073,52.346,51.082,51.856,682722,0
2011-09-26,52.405,53.304,51.972,52.788,589532,0
2011-09-27,53.834,54.593,52.703,52.863,366261,0
2011-09-28,52.863,53.494,52.065,52.647,267393,0
2011-09-29,53.437,54.257,52.364,53.22,357753,0
2011-09-30,52.673,53.228,50.286,50.926,607353,0
2011-10-03,50.776,51.84,48.631,48.639,702789,0
2011-10-04,48.183,49.006,46.379,48.882,1127027,0
2011-10-05,49.123,51.915,47.967,51.325,526272,0
2011-10-06,51.548,52.988,51.44,52.921,378641,0
2011-10-07,53.616,53.616,50.892,51.075,463235,0
2011-10-10,52.364,52.829,51.75,52.364,352751,0
2011-10-11,52.039,52.45,51.657,52.18,423297,0
2011-10-12,52.487,55.124,52.282,54.593,849052,0
2011-10-13,54.134,56.003,53.385,55.389,392022,0
2011-10-14,55.839,56.436,55.257,56.221,334775,0
2011-10-17,56.221,56.313,55.023,55.306,189949,0
2011-10-18,55.521,55.982,54.934,55.464,275109,0
2011-10-19,55.588,56.106,54.988,55.157,239183,0
2011-10-20,54.981,55.696,53.926,54.567,448849,0
2011-10-21,55.098,57.042,54.872,56.57,230750,0
2011-10-24,56.818,58.955,56.66,58.63,547181,0
2011-10-25,58.023,58.514,56.544,57.416,275939,0
2011-10-26,58.274,58.598,55.839,57.434,404634,0
2011-10-27,58.989,59.322,57.79,58.756,685405,0
2011-10-28,58.598,59.063,57.342,58.432,246554,0
2011-10-31,57.973,58.365,57.377,57.41,350411,0
2011-11-01,55.68,57.109,55.239,56.604,599496,0
2011-11-02,57.483,57.483,56.471,57.352,654051,0
2011-11-03,58.181,59.837,58.181,59.646,426533,0
2011-11-04,59.171,59.621,58.166,59.322,264654,0
2011-11-07,59.412,59.83,57.752,59.435,356580,0
2011-11-08,59.235,59.821,56.735,57.076,838180,0
2011-11-09,56.71,57.883,54.035,54.856,740971,0
2011-11-10,54.483,55.147,51.957,52.681,755347,0
2011-11-11,52.971,54.143,52.719,53.713,220474,0
2011-11-14,53.22,53.679,52.274,52.458,554098,0
2011-11-15,52.497,53.394,51.807,53.144,276635,0
2011-11-16,52.688,53.385,52.148,52.188,217153,0
2011-11-17,52.031,52.537,51.541,51.84,462630,0
2011-11-18,52.031,52.579,51.741,52.338,286174,0
2011-11-21,51.657,51.972,50.021,50.95,261888,0
2011-11-22,50.776,51.199,50.286,50.286,401746,0
2011-11-23,49.955,50.344,49.214,49.254,487769,0
2011-11-25,49.115,49.247,48.456,48.622,292988,0
2011-11-28,49.829,51.374,49.705,51.366,282638,0
2011-11-29,51.381,53.063,51.325,51.924,418383,0
2011-11-30,53.317,54.475,52.933,53.657,452303,0
2011-12-01,53.202,55.598,53.202,54.019,395833,0
2011-12-02,54.393,54.401,52.537,52.881,296506,0
2011-12-05,53.616,53.967,52.555,53.027,425589,0
2011-12-06,52.829,53.926,52.656,53.834,379643,0
2011-12-07,53.818,54.567,53.193,53.262,517805,0
2011-12-08,52.855,54.118,52.795,53.429,331854,0
2011-12-09,53.602,53.602,51.167,51.807,603411,0
2011-12-12,51.258,51.741,50.253,51.117,427759,0
2011-12-13,51.426,51.592,49.023,49.413,315255,0
2011-12-14,49.181,49.271,47.851,48.666,830745,0
2011-12-15,49.155,49.836,49.08,49.363,238537,0
2011-12-16,49.421,50.734,49.247,50.702,415991,0
2011-12-19,50.776,50.926,49.039,49.23,325923,0
2011-12-20,50.077,50.401,49.654,49.86,279047,0
2011-12-21,49.613,49.962,48.483,48.574,363762,0
2011-12-22,48.856,50.279,48.648,50.127,512994,0
2011-12-23,50.094,50.618,49.371,50.005,216971,0
2011-12-27,49.805,50.127,48.59,49.572,179696,0
2011-12-28,49.363,50.545,49.19,49.744,326693,0
2011-12-29,49.822,50.119,49.454,49.895,173004,0
2011-12-30,49.961,50.056,48.59,48.767,126448,0
2012-01-03,49.721,49.721,48.69,49.696,509761,0
2012-01-04,49.605,51.075,49.14,50.917,514805,0
2012-01-05,50.576,50.884,48.997,49.929,374017,0
2012-01-06,50.028,51.252,49.613,50.436,450090,0
2012-01-09,50.436,51.6,50.436,51.325,352141,0
2012-01-10,51.84,52.895,51.831,52.822,421763,0
2012-01-11,52.719,53.608,52.223,53.193,525982,0
2012-01-12,53.402,53.818,53.136,53.594,477693,0
2012-01-13,54.027,54.326,53.21,53.569,343573,0
2012-01-17,53.411,54.401,53.179,53.402,274906,0
2012-01-18,53.429,53.826,52.163,53.22,198459,0
2012-01-19,53.361,54.301,53.128,53.736,176137,0
2012-01-20,53.608,54.334,52.988,53.608,298707,0
2012-01-23,53.616,54.211,53.187,54.01,220424,0
2012-01-24,53.841,54.44,52.971,54.409,459714,0
2012-01-25,54.409,54.925,54.125,54.692,980172,0
2012-01-26,55.074,55.555,54.027,54.301,170110,0
2012-01-27,54.343,56.097,53.933,55.555,288342,0
2012-01-30,54.951,55.938,54.881,55.531,194912,0
2012-01-31,55.941,56.84,55.051,56.641,326439,0
2012-02-01,56.844,57.934,56.304,57.369,415895,0
2012-02-02,57.393,58.166,57.228,58.014,350118,0
2012-02-03,58.181,59.86,57.899,59.506,541167,0
2012-02-06,59.372,59.506,58.432,59.454,425579,0
2012-02-07,59.521,59.521,58.756,58.922,456680,0
2012-02-08,58.788,58.946,57.268,57.335,506226,0
2012-02-09,57.109,59.13,55.998,58.521,848632,0
2012-02-10,58.041,60.219,58.008,60.159,490393,0
2012-02-13,60.675,61.275,60.335,60.975,445950,0
2012-02-14,60.743,61.381,60.418,60.859,241076,0
2012-02-15,61.837,63.095,60.377,60.767,376422,0
2012-02-16,60.758,61.94,60.121,61.822,224800,0
2012-02-17,62.196,64.665,61.798,63.186,556628,0
2012-02-21,63.012,63.975,59.081,59.687,1057093,0
2012-02-22,59.496,60.086,58.665,58.722,580804,0
2012-02-23,58.812,59.587,58.731,59.097,270915,0
2012-02-24,59.578,59.612,57.973,58.051,451352,0
2012-02-27,57.934,58.922,57.442,58.565,376866,0
2012-02-28,58.771,59.305,58.174,59.296,227362,0
2012-02-29,59.267,60.46,59.224,59.489,237086,0
2012-03-01,59.387,60.983,59.212,60.59,391568,0
2012-03-02,60.635,61.157,59.678,60.6,247413,0
2012-03-05,60.384,61.298,59.83,60.833,566971,0
2012-03-06,59.867,60.925,58.973,59.254,579150,0
2012-03-07,59.496,59.812,59.205,59.662,119568,0
2012-03-08,59.637,60.907,59.454,60.808,259851,0
2012-03-09,60.85,60.95,60.069,60.185,261239,0
2012-03-12,60.159,60.823,59.91,60.335,306242,0
2012-03-13,60.791,62.869,60.442,62.736,424957,0
2012-03-14,62.587,63.409,62.337,63.071,953585,0
2012-03-15,62.894,63.476,62.014,62.63,395676,0
2012-03-16,63.054,63.926,61.441,61.514,409670,0
2012-03-19,61.608,62.354,61.033,62.13,164913,0
2012-03-20,61.973,63.701,61.758,63.359,328866,0
2012-03-21,63.566,64.583,63.443,63.709,452918,0
2012-03-22,63.11,63.452,61.389,61.639,334161,0
2012-03-23,62.005,62.345,61.359,61.948,358940,0
2012-03-26,62.329,65.604,62.329,65.572,732328,0
2012-03-27,65.729,66.076,64.448,65.091,507164,0
2012-03-28,65.056,66.752,65.031,66.36,697923,0
2012-03-29,65.887,66.494,65.046,66.393,687649,0
2012-03-30,66.495,66.74,65.586,65.832,377974,0
2012-04-02,66.028,66.419,65.463,66.053,579847,0
2012-04-03,65.976,68.066,65.821,68.03,286964,0
2012-04-04,67.466,68.299,67.07,68.181,365175,0
2012-04-05,67.867,68.529,67.815,68.106,304715,0
2012-04-09,67.233,67.576,66.743,66.826,370711,0
2012-04-10,67.657,67.657,66.103,66.626,793923,0
2012-04-11,67.675,68.214,67.076,67.731,502032,0
2012-04-12,68.114,68.896,67.417,67.576,481641,0
2012-04-13,67.507,67.716,66.626,67.211,257292,0
2012-04-16,67.597,67.789,65.968,66.045,474247,0
2012-04-17,66.659,67.979,66.028,67.476,416813,0
2012-04-18,67.3,67.959,67.099,67.193,384893,0
2012-04-19,67.358,68.13,66.609,67.683,385060,0
2012-04-20,67.683,67.99,66.768,67.034,224175,0
2012-04-23,65.954,66.295,64.009,65.199,399558,0
2012-04-24,65.345,65.77,64.872,65.481,327732,0
2012-04-25,66.201,67.25,65.762,67.06,285837,0
2012-04-26,67.034,67.349,65.812,66.411,160257,0
2012-04-27,66.826,68.538,66.385,68.496,342448,0
2012-04-30,68.534,68.543,67.206,67.581,291712,0
2012-05-01,67.492,68.746,67.22,68.433,297635,0
2012-05-02,68.239,69.261,67.716,69.261,457799,0
2012-05-03,69.079,69.387,68.236,68.781,269200,0
2012-05-04,68.473,68.753,66.768,67.185,401734,0
2012-05-07,66.96,67.025,66.138,66.467,860622,0
2012-05-08,66.004,66.004,65.161,65.353,712480,0
2012-05-09,64.834,65.143,64.007,64.196,821893,0
2012-05-10,66.497,71.893,65.841,70.692,1490510,0
2012-05-11,69.941,71.289,69.744,70.07,736955,0
2012-05-14,69.587,70.333,69.22,69.643,440735,0
2012-05-15,69.393,69.845,68.588,69.078,598183,0
2012-05-16,69.908,70.841,69.114,69.261,520032,0
2012-05-17,69.013,69.171,68.155,68.271,672485,0
2012-05-18,68.297,69.208,68.261,68.629,594964,0
2012-05-21,68.534,69.531,68.236,69.225,443998,0
2012-05-22,69.199,69.873,68.305,68.739,392649,0
2012-05-23,68.159,68.689,64.552,67.288,654067,0
2012-05-24,67.377,69.686,67.135,69.181,429837,0
2012-05-25,69.158,69.719,68.663,69.694,359197,0
2012-05-29,69.744,71.611,69.744,70.971,477592,0
2012-05-30,70.411,70.692,69.354,69.702,350531,0
2012-05-31,69.694,70.953,68.902,70.775,404420,0
2012-06-01,69.5,70.478,68.048,68.212,491871,0
2012-06-04,68.56,68.902,66.497,67.229,414361,0
2012-06-05,67.172,67.64,66.659,67.206,290610,0
2012-06-06,67.214,69.028,67.214,69.028,274088,0
2012-06-07,69.483,70.206,68.245,68.423,385816,0
2012-06-08,67.919,70.062,65.619,66.003,715422,0
2012-06-11,66.37,66.684,64.382,64.637,504636,0
2012-06-12,64.69,65.841,64.512,64.85,411495,0
2012-06-13,64.98,65.592,63.946,64.298,573258,0
2012-06-14,64.597,65.442,64.39,65.235,491999,0
2012-06-15,65.174,65.696,64.272,65.415,499595,0
2012-06-18,65.432,67.034,64.811,66.888,289924,0
2012-06-19,66.888,68.91,66.855,68.746,310917,0
2012-06-20,68.892,70.759,68.297,70.682,795428,0
2012-06-21,70.487,70.641,69.115,69.115,474871,0
2012-06-22,69.54,70.196,69.241,69.983,394353,0
2012-06-25,69.071,69.932,68.612,68.883,413417,0
2012-06-26,69.216,71.211,69.071,70.469,602690,0
2012-06-27,71.05,71.05,69.847,70.171,207095,0
2012-06-28,69.456,70.027,68.314,69.932,260198,0
2012-06-29,70.914,70.914,69.831,70.318,342910,0
2012-07-02,70.161,70.938,69.788,70.332,360790,0
2012-07-03,69.328,69.932,68.125,68.483,301676,0
2012-07-05,68.338,69.079,67.957,68.849,437963,0
2012-07-06,68.57,68.689,67.298,68.483,331601,0
2012-07-09,68.5,69.686,67.581,68.314,310241,0
2012-07-10,68.791,69.437,65.381,65.824,805370,0
2012-07-11,65.917,66.958,65.013,65.295,316946,0
2012-07-12,64.793,65.184,63.419,63.504,716633,0
2012-07-13,63.889,64.28,63.173,64.067,728301,0
2012-07-16,64.007,65.381,63.676,64.98,428025,0
2012-07-17,64.912,65.336,63.761,64.706,464673,0
2012-07-18,64.706,66.514,64.366,65.781,431521,0
2012-07-19,66.189,67.092,64.597,65.483,668124,0
2012-07-20,65.004,65.165,63.471,63.685,661098,0
2012-07-23,62.446,64.254,61.902,63.973,330454,0
2012-07-24,64.043,64.98,62.31,63.044,402483,0
2012-07-25,63.856,64.067,62.849,63.879,520326,0
2012-07-26,64.449,66.461,63.761,64.912,462701,0
2012-07-27,65.235,66.257,64.876,65.967,246584,0
2012-07-30,65.952,67.071,65.917,66.932,285899,0
2012-07-31,66.804,67.189,66.037,66.096,237337,0
2012-08-01,66.309,67.025,65.805,66.285,334719,0
2012-08-02,66.045,66.958,65.184,66.72,246480,0
2012-08-03,67.572,68.203,66.829,67.871,198398,0
2012-08-06,68.203,68.858,67.298,68.423,330434,0
2012-08-07,68.543,68.543,67.603,68.159,157318,0
2012-08-08,67.572,67.919,66.59,67.69,543088,0
2012-08-09,67.53,67.53,64.39,65.278,732021,0
2012-08-10,65.03,65.984,64.801,65.353,303124,0
2012-08-13,65.184,65.584,64.604,65.156,452249,0
2012-08-14,65.405,66.141,64.834,65.415,289161,0
2012-08-15,65.542,67.564,65.336,66.82,489468,0
2012-08-16,66.898,67.272,65.952,66.376,268335,0
2012-08-17,66.3,66.667,65.344,66.156,331151,0
2012-08-20,66.096,67.426,65.936,66.855,345264,0
2012-08-21,67.154,67.8,66.667,67.538,309632,0
2012-08-22,67.451,67.998,66.82,67.707,509288,0
2012-08-23,67.288,67.852,65.721,65.901,294117,0
2012-08-24,65.678,66.797,65.21,66.523,303541,0
2012-08-27,66.973,66.973,65.422,66.275,273698,0
2012-08-28,66.105,67.229,65.644,66.557,230755,0
2012-08-29,66.754,66.754,65.432,65.678,190134,0
2012-08-30,65.721,66.07,64.859,65.967,183132,0
2012-08-31,66.398,67.342,66.033,66.18,201624,0
2012-09-04,66.062,66.07,65.278,65.442,268962,0
2012-09-05,65.235,65.959,65.226,65.483,301095,0
2012-09-06,65.738,67.979,65.738,67.957,417860,0
2012-09-07,67.973,71.007,67.919,70.34,361177,0
2012-09-10,70.717,70.752,69.96,70.367,249268,0
2012-09-11,70.052,71.058,70.052,70.752,246347,0
2012-09-12,71.119,71.339,70.427,70.572,223469,0
2012-09-13,70.759,71.766,70.215,71.563,305699,0
2012-09-14,71.646,71.97,71.075,71.38,240102,0
2012-09-17,71.331,71.621,70.581,71.093,178529,0
2012-09-18,70.759,71.364,70.306,70.914,248066,0
2012-09-19,71.389,73.154,71.032,72.677,417390,0
2012-09-20,72.15,72.646,70.962,71.688,215112,0
2012-09-21,71.954,72.191,70.88,71.407,305086,0
2012-09-24,71.441,72.088,70.682,71.211,148401,0
2012-09-25,71.27,71.331,70.027,70.145,289627,0
2012-09-26,70.052,70.206,69.354,69.574,220294,0
2012-09-27,69.735,70.24,68.68,69.54,290662,0
2012-09-28,69.244,69.605,68.86,69.288,285611,0
2012-10-01,69.387,71.416,69.054,70.946,417629,0
2012-10-02,71.211,72.347,70.88,71.306,389741,0
2012-10-03,71.902,72.363,70.938,72.275,250888,0
2012-10-04,72.607,72.636,71.807,72.2,205624,0
2012-10-05,72.736,73.266,72.15,72.719,296520,0
2012-10-08,72.779,73.258,72.243,72.849,339368,0
2012-10-09,72.626,72.889,71.228,71.859,430978,0
2012-10-10,71.946,72.695,71.8,72.465,244643,0
2012-10-11,72.796,73.435,72.542,73.206,263133,0
2012-10-12,73.309,73.76,72.882,73.513,129728,0
2012-10-15,73.726,74.859,73.282,74.724,236410,0
2012-10-16,75.023,76.362,74.588,75.311,382379,0
2012-10-17,75.449,75.627,74.417,74.809,217592,0
2012-10-18,74.671,76.251,74.52,75.687,423155,0
2012-10-19,75.219,77.231,75.1,76.384,621341,0
2012-10-22,76.402,76.949,76.183,76.752,404301,0
2012-10-23,76.544,76.675,74.781,75.697,325337,0
2012-10-24,76.037,76.233,75.082,75.609,152609,0
2012-10-25,75.798,76.319,75.38,75.482,206768,0
2012-10-26,75.601,76.275,74.98,75.646,361541,0
2012-10-31,76.178,79.465,75.854,79.128,536735,0
2012-11-01,79.437,80.289,78.781,80.06,434179,0
2012-11-02,80.402,80.402,79.055,79.641,360658,0
2012-11-05,79.9,80.501,79.743,80.136,336495,0
2012-11-06,80.412,82.251,79.465,82.217,206291,0
2012-11-07,82.2,84.403,80.279,80.891,519304,0
2012-11-08,81.713,84.393,81.469,81.713,837786,0
2012-11-09,80.402,82.108,80.357,81.381,535658,0
2012-11-12,80.988,81.747,80.357,81.22,675871,0
2012-11-13,80.88,82.465,80.88,81.844,459437,0
2012-11-14,81.955,83.096,80.988,81.167,960748,0
2012-11-15,80.979,81.484,79.949,80.018,421129,0
2012-11-16,80.281,81.365,79.353,79.881,616993,0
2012-11-19,80.971,81.117,79.131,79.762,663404,0
2012-11-20,79.993,80.88,79.149,79.65,348072,0
2012-11-21,80.743,80.743,79.131,80.485,457567,0
2012-11-23,80.952,81.93,80.069,80.454,85435,0
2012-11-26,80.249,80.249,78.639,79.805,550940,0
2012-11-27,79.523,80.266,79.157,79.592,444832,0
2012-11-28,79.507,80.104,78.551,80.002,495338,0
2012-11-29,79.9,80.997,79.507,80.249,318326,0
2012-11-30,80.222,81.032,79.983,80.855,313692,0
2012-12-03,81.477,81.519,80.139,80.403,396900,0
2012-12-04,80.505,83.519,80.315,83.117,727749,0
2012-12-05,83.546,84.305,81.736,81.844,441425,0
2012-12-06,81.938,82.97,80.348,82.933,399566,0
2012-12-07,83.328,83.546,81.337,81.834,264354,0
2012-12-10,81.082,83.214,79.714,82.978,290841,0
2012-12-11,83.194,83.71,82.376,83.194,449697,0
2012-12-12,83.493,84.024,82.978,83.31,237784,0
2012-12-13,83.143,84.915,82.889,84.471,504993,0
2012-12-14,84.122,85.787,84.007,84.443,366104,0
2012-12-17,84.82,85.622,84.513,84.871,273536,0
2012-12-18,85.256,86.067,84.95,85.744,369516,0
2012-12-19,85.588,86.932,85.588,86.443,339086,0
2012-12-20,86.539,86.766,85.876,86.626,226582,0
2012-12-21,86.339,87.055,85.902,86.373,217188,0
2012-12-24,86.548,87.273,86.033,86.365,73624,0
2012-12-26,86.314,87.045,85.797,85.858,246991,0
2012-12-27,85.962,86.434,85.526,86.075,234554,0
2012-12-28,85.953,86.888,85.693,86.12,185377,0
2012-12-31,86.224,87.247,86.224,86.819,149577,0
2013-01-02,87.641,88.136,86.251,86.863,503575,0
2013-01-03,87.107,88.403,86.626,87.613,515038,0
2013-01-04,87.57,88.269,86.741,87.36,428117,0
2013-01-07,87.376,87.953,85.894,86.469,471038,0
2013-01-08,86.722,87.064,86.224,86.687,447669,0
2013-01-09,86.895,86.895,85.726,86.531,416384,0
2013-01-10,86.514,87.045,84.138,86.888,582838,0
2013-01-11,87.107,90.288,87.107,90.026,526341,0
2013-01-14,90.432,93.3,90.089,92.738,573885,0
2013-01-15,92.359,92.93,91.207,92.626,393271,0
2013-01-16,92.681,93.917,91.59,93.681,345047,0
2013-01-17,93.775,94.583,92.877,94.461,287617,0
2013-01-18,94.782,96.843,94.019,96.479,443041,0
2013-01-22,96.19,97.38,95.625,95.874,376238,0
2013-01-23,96.151,96.383,95.053,95.386,385572,0
2013-01-24,94.019,95.053,91.699,93.643,857227,0
2013-01-25,93.643,94.593,93.163,94.038,324659,0
2013-01-28,94.208,94.782,92.764,93.375,283035,0
2013-01-29,93.935,94.63,91.858,94.303,461249,0
2013-01-30,93.879,94.716,93.338,93.45,241115,0
2013-01-31,93.124,95.968,93.124,95.684,365219,0
2013-02-01,95.74,96.873,95.521,96.296,243779,0
2013-02-04,96.595,96.661,94.932,95.434,256714,0
2013-02-05,95.711,96.73,95.186,96.026,173517,0
2013-02-06,96.045,97.283,95.549,96.953,456059,0
2013-02-07,92.441,93.31,85.256,86.452,2132422,0
2013-02-08,85.684,90.46,85.684,89.846,896365,0
2013-02-11,89.828,90.189,89.236,89.972,708380,0
2013-02-12,90.25,90.862,89.919,90.798,705613,0
2013-02-13,90.772,91.848,90.44,91.388,513455,0
2013-02-14,91.682,91.682,89.9,90.552,437754,0
2013-02-15,88.179,91.665,87.517,91.581,572423,0
2013-02-19,91.682,91.977,89.663,90.689,559849,0
2013-02-20,90.517,91.126,89.601,90.089,500531,0
2013-02-21,89.683,91.491,88.501,91.361,523976,0
2013-02-22,91.519,91.682,90.708,90.991,361710,0
2013-02-25,91.189,92.319,89.919,89.945,306790,0
2013-02-26,89.729,92.45,89.729,92.163,333975,0
2013-02-27,91.758,92.681,91.234,92.079,414250,0
2013-02-28,92.21,92.673,91.108,91.161,234869,0
2013-03-01,91.463,93.227,91.251,92.108,365639,0
2013-03-04,91.912,94.923,91.718,94.811,286559,0
2013-03-05,95.053,96.248,94.501,96.084,331910,0
2013-03-06,96.479,97.118,93.889,94.019,412827,0
2013-03-07,92.985,94.548,92.913,93.671,176839,0
2013-03-08,94.283,94.66,93.757,94.65,396136,0
2013-03-11,94.838,94.875,93.54,93.87,144513,0
2013-03-12,93.31,94.105,92.885,93.7,218156,0
2013-03-13,94.105,95.939,93.765,95.08,238951,0
2013-03-14,94.829,96.605,94.293,96.007,263027,0
2013-03-15,96.2,96.248,94.782,95.425,172320,0
2013-03-18,94.688,97.451,94.688,97.128,215441,0
2013-03-19,97.165,98.8,97.165,98.732,538145,0
2013-03-20,98.79,102.1,97.91,100.3,473271,0
2013-03-21,100.28,101.36,99.75,100.84,340636,0
2013-03-22,101.18,101.59,99.213,100.22,368851,0
2013-03-25,100.27,102.4,100.04,102.22,318650,0
2013-03-26,102.14,103.34,101.46,103.3,217330,0
2013-03-27,103.14,103.65,102.52,103.26,178898,0
2013-03-28,103.57,104.75,103.57,104.43,178948,0
2013-04-01,104.43,105.17,103.22,103.88,246853,0
2013-04-02,103.78,104.6,101.87,102.44,332699,0
2013-04-03,102.58,103.01,99.461,100.18,500767,0
2013-04-04,99.93,101.25,99.72,101.01,339610,0
2013-04-05,100,100.02,97.93,98.85,558471,0
2013-04-08,99.093,99.133,98.026,98.722,456392,0
2013-04-09,99.024,99.123,97.205,97.253,370961,0
2013-04-10,97.656,98.722,96.853,97.37,616538,0
2013-04-11,97.293,100.16,96.075,99.093,726735,0
2013-04-12,99.123,102.93,99.044,101.82,399817,0
2013-04-15,101.97,101.97,99.64,100.18,460629,0
2013-04-16,100.98,103.04,100.21,103.01,273010,0
2013-04-17,102.05,103.36,99.59,100.97,412128,0
2013-04-18,101.36,102,100.46,101.85,216489,0
2013-04-19,102.55,106.65,101.77,104.94,731412,0
2013-04-22,104.74,105.51,103.28,104.75,341085,0
2013-04-23,106.46,109.4,106.35,107.54,613563,0
2013-04-24,107.62,109.56,106.94,108.81,352727,0
2013-04-25,108.9,109.68,107.84,108.61,314386,0
2013-04-26,108.88,109.12,107.54,108.62,273555,0
2013-04-29,107.94,109.85,107.06,108.22,216840,0
2013-04-30,108.2,110.32,108.07,109.64,487078,0
2013-05-01,110.07,111.32,109.32,110.04,230665,0
2013-05-02,111.11,113.96,109.92,111.86,431815,0
2013-05-03,111.32,113.22,110.23,110.97,285697,0
2013-05-06,111.46,113.48,110.86,113.21,195592,0
2013-05-07,113.06,113.48,111.93,112.7,360598,0
2013-05-08,116.07,117.86,114.46,115.61,548753,0
2013-05-09,115.67,116.43,112.57,112.79,394287,0
2013-05-10,113.09,114.39,112.03,113.17,727557,0
2013-05-13,113.17,113.23,108.75,109.13,610605,0
2013-05-14,119.91,121.33,115.2,117.72,1570606,0
2013-05-15,117.77,122.98,117.77,120.58,763277,0
2013-05-16,119.15,121.32,118.72,119.32,371805,0
2013-05-17,119.33,119.62,116.93,118.04,407843,0
2013-05-20,118.12,118.88,116.78,117.83,236122,0
2013-05-21,118.14,118.92,115.28,115.48,353743,0
2013-05-22,115.58,115.98,113.89,115.1,300670,0
2013-05-23,114.53,115.84,113.71,115.05,428740,0
2013-05-24,114.28,117.07,113.54,116.61,471617,0
2013-05-28,117.23,118.47,114.61,116.09,839519,0
2013-05-29,115.32,115.97,113.99,114.52,488295,0
2013-05-30,114.44,114.66,113.6,114.06,241102,0
2013-05-31,114.12,115.08,113.52,114.63,253313,0
2013-06-03,120.02,120.02,114.92,116.97,370510,0
2013-06-04,117.02,118.56,113.36,114.16,272658,0
2013-06-05,113.55,114.06,110.09,111.36,380890,0
2013-06-06,110.86,116.31,110.55,115.92,561779,0
2013-06-07,116.38,117.04,113.83,116.64,311778,0
2013-06-10,117.03,117.55,115.28,117.03,179472,0
2013-06-11,116.12,119.16,114.69,118.71,500712,0
2013-06-12,119.01,119.12,117.49,117.89,412947,0
2013-06-13,117.54,119.22,116.28,118.35,166270,0
2013-06-14,118.06,121.12,118.06,120.15,479775,0
2013-06-17,120.14,121.72,118.99,121.59,338825,0
2013-06-18,121.85,124.63,121.65,123.95,419652,0
2013-06-19,123.69,124.99,119.86,120.02,308473,0
2013-06-20,119.21,119.91,117.87,118.24,466208,0
2013-06-21,118.62,118.76,115.83,116.73,320534,0
2013-06-24,115,115.15,111.72,114.52,492600,0
2013-06-25,115.21,116.73,114.01,116,359113,0
2013-06-26,116.66,118.79,116.12,116.91,248125,0
2013-06-27,117.1,118.36,115.98,116.55,241470,0
2013-06-28,116.07,116.77,113.39,114.47,594703,0
2013-07-01,115.24,119.71,115.24,118.51,363279,0
2013-07-02,118.93,119.6,114.95,115.74,358560,0
2013-07-03,114.98,117.68,114.03,116.94,305476,0
2013-07-05,117.81,117.81,114.93,116.13,321292,0
2013-07-08,116.81,117.64,116.38,116.99,137503,0
2013-07-09,117.82,118.33,117.05,117.59,138206,0
2013-07-10,117.68,118.37,116.41,117.59,262127,0
2013-07-11,119.25,119.38,116.39,118.13,337464,0
2013-07-12,118.07,119.59,116.93,117.57,207721,0
2013-07-15,117.99,118.71,117.08,118.46,194892,0
2013-07-16,118.25,121.34,118.25,120.41,417321,0
2013-07-17,120.33,121.45,120,120.66,362034,0
2013-07-18,121.44,124.13,121.27,122.75,401949,0
2013-07-19,122.75,123.95,121.68,123.75,177388,0
2013-07-22,123.09,125.34,123.01,125.16,222060,0
2013-07-23,125.02,125.43,122.24,123.82,327337,0
2013-07-24,124.71,125.65,123.15,123.52,244188,0
2013-07-25,123.3,123.74,119.68,121.33,457254,0
2013-07-26,121.22,122.64,120.35,122.39,221508,0
2013-07-29,122.09,122.27,119.88,119.92,197795,0
2013-07-30,120.7,120.91,119.08,119.95,257446,0
2013-07-31,120.05,121.63,120.05,121.51,349203,0
2013-08-01,122.74,125.37,122.74,125.16,554620,0
2013-08-02,125.15,129.28,122.91,124.41,180352,0
2013-08-05,124.5,125.15,124.13,124.97,155625,0
2013-08-06,124.98,125.6,121.47,123.9,308738,0
2013-08-07,123.2,123.94,121.05,123.59,202679,0
2013-08-08,124.58,128.82,123,123.07,598039,0
2013-08-09,122.81,123.73,119.97,121.52,640498,0
2013-08-12,120.89,121.27,119.72,120.45,235562,0
2013-08-13,120.11,122.29,117.98,121.05,303146,0
2013-08-14,121.3,122.09,119.51,120.75,140657,0
2013-08-15,119.29,119.42,116.23,117.5,442270,0
2013-08-16,116.81,119.43,116.46,119.09,234155,0
2013-08-19,118.62,119.57,117.21,118.05,197498,0
2013-08-20,118.43,121.32,118.43,121.24,255923,0
2013-08-21,120.56,120.8,118.93,118.93,197569,0
2013-08-22,119.59,123.61,118.79,122.5,184510,0
2013-08-23,122.5,123.26,120.41,120.42,117802,0
2013-08-26,120.49,120.82,117.74,118.01,317897,0
2013-08-27,117.69,118.15,112.74,113.48,343839,0
2013-08-28,112.79,113.53,109.27,109.49,774811,0
2013-08-29,109.88,112.9,109.7,112.73,461768,0
2013-08-30,116.43,118.72,113.07,114.82,462843,0
2013-09-03,116.78,118.09,114.36,115.15,269205,0
2013-09-04,115.4,116.44,114.16,116.14,127704,0
2013-09-05,117.05,117.92,116.49,116.73,186156,0
2013-09-06,117.01,117.82,115.91,116.93,191689,0
2013-09-09,117.68,118.71,116.96,118.28,156874,0
2013-09-10,119.32,121.71,118.99,120.99,211587,0
2013-09-11,120.13,121.01,118.77,118.86,203043,0
2013-09-12,119.07,119.56,118.36,119.34,129771,0
2013-09-13,120.58,121.41,119.48,121.29,191792,0
2013-09-16,123.14,124.04,121.59,121.86,162810,0
2013-09-17,122.63,123.12,121.29,122.86,120232,0
2013-09-18,122.82,123.11,121.32,122.47,260524,0
2013-09-19,123.09,123.09,121.4,122.23,144697,0
2013-09-20,123.06,123.06,119.54,119.72,258844,0
2013-09-23,119.72,120.25,117.6,119.65,170499,0
2013-09-24,119.92,122.21,119.85,121.45,114633,0
2013-09-25,121.78,122.07,118.56,119,326808,0
2013-09-26,119.48,123.6,119.33,123.18,278607,0
2013-09-27,122.55,123.13,121.02,121.67,195078,0
2013-09-30,119.72,122.74,119.72,121.75,155962,0
2013-10-01,122.21,122.87,121.08,122.73,344034,0
2013-10-02,122.48,122.78,120.44,122.61,190947,0
2013-10-03,122.99,123.14,120.08,122.49,277691,0
2013-10-04,123.02,124.53,121.19,123.87,260379,0
2013-10-07,123.28,124.68,121.05,123.48,225015,0
2013-10-08,123.35,123.96,122.61,122.88,196126,0
2013-10-09,122.53,123.58,121.67,123.15,162913,0
2013-10-10,124.65,128.93,124.06,126.75,466672,0
2013-10-11,127.23,130.4,126.18,130.3,261391,0
2013-10-14,129.29,129.87,128.47,129.39,200044,0
2013-10-15,129.54,129.9,128.06,128.39,176867,0
2013-10-16,128.61,131,128.61,130.84,109083,0
2013-10-17,130.55,132.36,129.32,131.93,239540,0
2013-10-18,133.17,133.29,130.99,131.48,166477,0
2013-10-21,131.82,132.93,130.95,132.77,208947,0
2013-10-22,133,137.33,133,134.99,223822,0
2013-10-23,134.75,136.08,133.01,134.56,255985,0
2013-10-24,135.17,135.36,134.17,135.02,150664,0
2013-10-25,134.51,135.17,133.77,135.08,173752,0
2013-10-28,134.76,135.27,130.54,130.88,371280,0
2013-10-29,131.81,133.44,130.1,132.04,448228,0
2013-10-30,132.93,133.49,130.44,132.16,435550,0
2013-10-31,133,133.57,131.26,131.28,426351,0
2013-11-01,132.1,133.17,131.02,132.57,471806,0
2013-11-04,132.6,134.37,132.01,133.86,261937,0
2013-11-05,133.46,134.33,131.7,134.02,253975,0
2013-11-06,134.09,134.74,131.54,131.63,262176,0
2013-11-07,132.09,133.29,130.42,130.49,227476,0
2013-11-08,131.24,133.43,130.68,133.13,225382,0
2013-11-11,132.92,134.75,132.39,134.1,208771,0
2013-11-12,133.25,135.56,132.53,133.28,317949,0
2013-11-13,133.03,135.21,126.3,134.92,395184,0
2013-11-14,135.59,136.44,134.41,135.2,225473,0
2013-11-15,134.84,136.31,132.12,135.53,212466,0
2013-11-18,135.66,136.08,133.45,134.31,502040,0
2013-11-19,134.09,134.9,131.96,132.39,444094,0
2013-11-20,133.44,133.44,130.15,130.4,396248,0
2013-11-21,130,132.61,130,132,258175,0
2013-11-22,131.81,132.85,129.45,131.68,295712,0
2013-11-25,132.68,134.48,132.26,134.22,255851,0
2013-11-26,134.26,136.18,132.76,135.68,486320,0
2013-11-27,134.03,135.71,133.35,133.96,258715,0
2013-11-29,133.96,134.66,132.97,133.57,142822,0
2013-12-02,133.88,134.36,132.41,132.57,193437,0
2013-12-03,132.31,132.99,129.16,131.5,447999,0
2013-12-04,131.91,133.64,131.31,133.56,392788,0
2013-12-05,132.35,133.18,131.13,131.99,171958,0
2013-12-06,132.65,134.08,131.52,132.18,197312,0
2013-12-09,131.98,132.5,128.6,130.06,575527,0
2013-12-10,130.62,138.48,130.62,136.48,833121,0
2013-12-11,136.88,137.58,134.51,134.89,385075,0
2013-12-12,134.37,137.09,134.05,136.51,556988,0
2013-12-13,137.5,139.82,137.15,139.49,385360,0
2013-12-16,141.2,142.33,138.76,139.15,452218,0
2013-12-17,139.49,140.17,137.05,137.96,243935,0
2013-12-18,138.37,138.76,135.81,137.5,260139,0
2013-12-19,137.85,139.25,137.11,139.01,302830,0
2013-12-20,139.3,140.89,138.78,140.24,233927,0
2013-12-23,141.3,141.92,139.76,139.95,360670,0
2013-12-24,140.67,140.67,139.18,140.1,53465,0
2013-12-26,140.96,140.96,139.43,139.96,126481,0
2013-12-27,140.45,140.72,137.44,138.15,190438,0
2013-12-30,138.51,139.91,137.68,139.77,279750,0
2013-12-31,140.82,141.78,139.79,141.26,333166,0
2014-01-02,140.17,141.3,138.91,139.71,182954,0
2014-01-03,139.81,141.48,139.47,141.31,201968,0
2014-01-06,142.24,142.88,139.86,141.28,251308,0
2014-01-07,142.23,143.63,141.25,142.12,287751,0
2014-01-08,140.82,141.81,139.21,139.8,369843,0
2014-01-09,140.99,141.28,137.7,139.1,442281,0
2014-01-10,139.4,141.04,138.28,139.96,286561,0
2014-01-13,140.09,140.11,136.56,136.69,271311,0
2014-01-14,137.25,137.38,135.79,136.73,715398,0
2014-01-15,137.74,139.74,136.91,139.62,475217,0
2014-01-16,139.4,139.86,132.92,133.29,899157,0
2014-01-17,133.54,133.84,127.54,129.16,967268,0
2014-01-21,129.76,131.25,128.97,129.37,418505,0
2014-01-22,130.16,130.82,128.9,129.77,572998,0
2014-01-23,127.99,127.99,122.83,124.32,1344131,0
2014-01-24,123.5,125.26,120.3,120.82,1055537,0
2014-01-27,120.55,121.3,114.76,114.87,1012630,0
2014-01-28,115.5,119.08,115.11,118.1,1158970,0
2014-01-29,117.22,119.25,113.87,114.5,856706,0
2014-01-30,115.56,116.32,114.57,115.52,569358,0
2014-01-31,113.7,115.77,113.7,115.28,474268,0
2014-02-03,114.71,115.16,109.95,110.39,701334,0
2014-02-04,111.37,114.34,110.4,113.99,616691,0
2014-02-05,114.4,114.55,112.5,113.59,383759,0
2014-02-06,113.83,115.58,112.9,113.05,507158,0
2014-02-07,112.98,115.89,112.89,115.5,700678,0
2014-02-10,115.6,116.71,114.67,116.35,691059,0
2014-02-11,116.44,117.41,115.03,116.84,711096,0
2014-02-12,119.25,119.44,116.6,118.4,462851,0
2014-02-13,125.81,132.23,124.1,124.93,1576982,0
2014-02-14,125.02,129.03,124.95,127.99,813695,0
2014-02-18,128.44,128.78,126.62,126.81,540848,0
2014-02-19,125.93,126.34,122.7,123.11,504475,0
2014-02-20,122.69,123.87,120.75,123.43,759363,0
2014-02-21,123.8,124.12,121.63,121.85,455147,0
2014-02-24,121.91,122.87,121.26,121.36,444679,0
2014-02-25,121.45,121.5,119.16,120.31,565912,0
2014-02-26,120.7,121.91,119.78,120.53,572549,0
2014-02-27,120.81,121.64,119.2,119.53,450023,0
2014-02-28,119.65,121.47,119.08,120.36,380686,0
2014-03-03,119.49,120.26,118.07,119.87,376069,0
2014-03-04,121.24,122.78,121.24,122.21,310882,0
2014-03-05,122.21,122.21,118.99,119.82,367181,0
2014-03-06,113.77,113.77,107.59,110.6,2139353,0
2014-03-07,112.56,112.87,111.55,111.6,819187,0
2014-03-10,111.65,112.24,110.19,110.8,662422,0
2014-03-11,111.02,112.89,110.61,112.67,708537,0
2014-03-12,112.83,115.5,112.47,114.65,974271,0
2014-03-13,115.28,116.25,114.14,115.44,752558,0
2014-03-14,115.5,119.34,114.42,118.45,663365,0
2014-03-17,120,120.54,118.6,120.54,589285,0
2014-03-18,120.6,122.02,119.11,120.67,516159,0
2014-03-19,121.04,121.36,118.43,119.02,436820,0
2014-03-20,118.42,120.94,116.8,120.92,368135,0
2014-03-21,120.9,121.93,119.61,120.46,469730,0
2014-03-24,120.87,121.3,117.67,118.99,510246,0
2014-03-25,119.73,121.21,118.58,120.54,549728,0
2014-03-26,121.4,123.17,120.73,122.28,479525,0
2014-03-27,121.97,121.97,119.61,120.55,365318,0
2014-03-28,121.06,126.12,119.48,125.86,959081,0
2014-03-31,126.81,129.69,126.81,129,608075,0
2014-04-01,128.73,130.01,128.14,129.27,364533,0
2014-04-02,129.16,130.27,128.52,129.52,362264,0
2014-04-03,130.06,130.47,128.53,130.29,499811,0
2014-04-04,130.36,131.44,129.71,130.1,472169,0
2014-04-07,129.87,130.47,128.62,129.79,686489,0
2014-04-08,129.79,129.9,128.06,129.03,866849,0
2014-04-09,129.49,131,128.19,130.93,504091,0
2014-04-10,130.9,130.9,128.21,128.25,468823,0
2014-04-11,127.48,129.85,126.65,128.79,330379,0
2014-04-14,129.51,129.51,125.45,125.73,300425,0
2014-04-15,126.03,126.42,121.81,122.78,609655,0
2014-04-16,123.49,124.81,122.42,124.72,610499,0
2014-04-17,124.64,124.95,121.32,122.18,504974,0
2014-04-21,122.21,123.23,121.76,122.76,283589,0
2014-04-22,123.05,123.76,122.32,122.46,325146,0
2014-04-23,122.66,123.91,121.38,121.8,530392,0
2014-04-24,122.95,123.59,120.96,122.53,491509,0
2014-04-25,122.29,122.63,118.44,118.71,396763,0
2014-04-28,119.06,119.89,117.74,118.9,301827,0
2014-04-29,119.21,120.72,118.59,120.69,283266,0
2014-04-30,120.06,121.22,118.52,120.19,345242,0
2014-05-01,120.37,122.91,120.2,121.25,444161,0
2014-05-02,121.06,121.66,119.57,121.15,398412,0
2014-05-05,120.37,120.43,118.83,118.98,328141,0
2014-05-06,118.19,118.97,117.94,117.94,605262,0
2014-05-07,118.39,119.08,116.2,117.51,735103,0
2014-05-08,123.13,128.15,119.42,122.94,591848,0
2014-05-09,122.13,124.55,119.99,124.48,798948,0
2014-05-12,124.69,125.81,123.1,124.34,347312,0
2014-05-13,124.32,124.78,123.13,123.34,307766,0
2014-05-14,123.31,123.83,122.67,123.05,293217,0
2014-05-15,122.13,122.33,120.3,121.91,343007,0
2014-05-16,121.39,121.91,120.35,120.96,310540,0
2014-05-19,120.41,121.98,119.92,121.89,249581,0
2014-05-20,121.8,122.78,121.02,122,427844,0
2014-05-21,122.59,123.48,120.05,120.29,258559,0
2014-05-22,120.63,121,119.92,120.05,282535,0
2014-05-23,120.31,121.53,119.58,121.45,482644,0
2014-05-27,121.88,122.13,120.89,121.17,433366,0
2014-05-28,121.55,125.14,121.54,124.82,408601,0
2014-05-29,125.51,128.5,125.26,128.47,604359,0
2014-05-30,128.1,129.71,127.54,127.87,427462,0
2014-06-02,128,128.86,127.02,127.54,342643,0
2014-06-03,127.22,128.6,126.79,127.26,195354,0
2014-06-04,126.58,126.82,125.39,125.83,336220,0
2014-06-05,125.86,127.29,125.76,126.52,235238,0
2014-06-06,126.85,128.35,126.6,128.08,323904,0
2014-06-09,127.96,128.67,126.92,127.53,234200,0
2014-06-10,127.66,127.66,125.88,126.23,223431,0
2014-06-11,125.29,126.25,124.04,124.16,241786,0
2014-06-12,123.61,125.45,122.35,125.33,466001,0
2014-06-13,126.09,126.84,124.6,125.37,284590,0
2014-06-16,125.27,125.85,123.61,124,341863,0
2014-06-17,124.07,125.39,123.61,124.79,194117,0
2014-06-18,124.8,127.99,124.26,127.93,265777,0
2014-06-19,128.59,129.56,127.72,128.55,346205,0
2014-06-20,129.36,129.4,126.17,128.02,288307,0
2014-06-23,128.3,129.27,126,127.14,330260,0
2014-06-24,126.89,128,126.46,127.24,250046,0
2014-06-25,126.64,128.56,126.14,128.25,160778,0
2014-06-26,128.04,129.08,126.08,127.45,180611,0
2014-06-27,126.87,127.93,126.34,127.93,494468,0
2014-06-30,127.95,128.59,126.14,127.55,219217,0
2014-07-01,128.08,129.49,127.5,128.89,210517,0
2014-07-02,128.21,129.71,127.25,129.38,327045,0
2014-07-03,129.45,130.54,129.21,129.89,243344,0
2014-07-07,130.25,130.52,128.63,129.31,262460,0
2014-07-08,128.84,130.54,126.78,128.86,268632,0
2014-07-09,128.45,129.57,127.69,128.89,218007,0
2014-07-10,127.93,129.28,127.53,129.27,244909,0
2014-07-11,129.3,129.36,127.95,129.04,240452,0
2014-07-14,129.67,130.26,128.47,130.2,191546,0
2014-07-15,130.83,135.93,129.84,134.3,735242,0
2014-07-16,134.43,136.42,133.92,136.26,492727,0
2014-07-17,135.79,138.14,134.81,136.78,687496,0
2014-07-18,136.55,138.25,136.55,138.02,390812,0
2014-07-21,138.43,139.4,137.5,138.85,413513,0
2014-07-22,139.61,139.95,138.89,139.67,269051,0
2014-07-23,139.83,141.04,139.48,140.25,319821,0
2014-07-24,140.45,141.22,139.11,139.78,361401,0
2014-07-25,139.72,141.34,138.87,139.27,273789,0
2014-07-28,139.45,139.7,137.94,138.08,428534,0
2014-07-29,138.27,139,137.03,137.42,349090,0
2014-07-30,137.64,138.22,136.56,137.26,317355,0
2014-07-31,135.98,137.27,135.73,135.85,334421,0
2014-08-01,135.16,137.26,134.68,136.44,254219,0
2014-08-04,136.54,137.52,134.94,135.15,298213,0
2014-08-05,135.23,136.68,134.66,135.44,374898,0
2014-08-06,134.82,135.51,133.04,135.04,364784,0
2014-08-07,119.6,121.36,112.73,113.94,3186328,0
2014-08-08,115.5,119.63,115.2,119.53,1558063,0
2014-08-11,120.03,120.73,113.8,114.32,738924,0
2014-08-12,114.52,115.13,112.73,113.28,803759,0
2014-08-13,113.28,113.55,110.24,110.99,918710,0
2014-08-14,111.62,113.74,111.11,112.45,833762,0
2014-08-15,113.19,113.19,111.43,112.18,478405,0
2014-08-18,112.82,116,112.65,115.9,632476,0
2014-08-19,116.26,116.83,114.65,114.86,513287,0
2014-08-20,114.65,115.21,113.41,114.72,418623,0
2014-08-21,115.14,115.9,113.86,114.06,375302,0
2014-08-22,114.38,114.75,113.79,114.02,380453,0
2014-08-25,114.39,114.75,112.46,112.7,514475,0
2014-08-26,112.98,113.19,111.32,111.68,696509,0
2014-08-27,111.6,112.93,111.59,112.35,698988,0
2014-08-28,112.38,112.7,111.21,111.28,431078,0
2014-08-29,111.66,112.48,109.92,110.87,376904,0
2014-09-02,111.76,111.97,110.9,111.45,636416,0
2014-09-03,111.44,111.6,110.52,111.06,540766,0
2014-09-04,110.81,111.27,110.21,110.92,660955,0
2014-09-05,110.77,112.54,109.72,112.48,487483,0
2014-09-08,112.9,113.18,112.08,112.89,558399,0
2014-09-09,112.93,113.53,112.55,113.39,712859,0
2014-09-10,113.5,115.03,112.84,114.65,603270,0
2014-09-11,114.39,114.76,113.14,113.37,648627,0
2014-09-12,113.42,114.23,112.62,112.75,520964,0
2014-09-15,111.4,112.02,109.69,110.08,728929,0
2014-09-16,108.68,108.91,104.47,105.15,1559410,0
2014-09-17,105.48,106.07,101.9,102.1,1234961,0
2014-09-18,102.24,106.59,101.44,106.15,1138465,0
2014-09-19,104.57,105.25,103.16,104.74,888838,0
2014-09-22,104.66,104.8,101.39,101.48,517701,0
2014-09-23,100.69,101.95,99.352,99.64,648754,0
2014-09-24,99.272,100.11,96.873,97.489,1364619,0
2014-09-25,97.34,98.193,94.829,95.511,1723441,0
2014-09-26,95.053,95.588,94.322,94.782,1767853,0
2014-09-29,94.33,95.301,93.955,94.753,476731,0
2014-09-30,95.09,97.078,94.208,96.73,1113811,0
2014-10-01,96.479,97.088,95.521,96.633,1139200,0
2014-10-02,96.834,98.103,96.219,97.088,951005,0
2014-10-03,97.714,101.85,97.42,101.66,1370631,0
2014-10-06,101.88,103.08,101.81,102.53,849073,0
2014-10-07,101.92,102.53,98.914,99.064,818068,0
2014-10-08,99.193,99.67,96.498,99.5,635714,0
2014-10-09,99.7,100.55,95.807,95.874,476728,0
2014-10-10,95.349,95.568,90.742,90.817,903482,0
2014-10-13,91.555,92.644,89.341,90.026,665915,0
2014-10-14,90.107,92.877,89.809,91.674,1031041,0
2014-10-15,90.189,91.234,88.496,89.684,1329383,0
2014-10-16,88.357,91.958,87.648,90.089,933987,0
2014-10-17,91.135,91.491,88.06,88.331,717086,0
2014-10-20,88.496,88.908,87.519,88.213,839127,0
2014-10-21,89.015,91.491,88.674,91.417,1013791,0
2014-10-22,91.061,92.967,90.643,91.043,730774,0
2014-10-23,91.922,93.738,90.88,92.433,530907,0
2014-10-24,92.146,94.866,91.803,94.613,463305,0
2014-10-27,94,97.451,93.276,97.244,715803,0
2014-10-28,97.39,100.05,97.165,99.77,786101,0
2014-10-29,100.17,100.43,99.252,99.93,761875,0
2014-10-30,99.91,102.03,98.79,101.54,626460,0
2014-10-31,102.67,105.74,101.51,105.4,869436,0
2014-11-03,106,106.3,103.15,104.03,514414,0
2014-11-04,104.01,105.39,103.43,104.88,814495,0
2014-11-05,105.6,105.6,102.36,102.4,743157,0
2014-11-06,102.82,103.15,101.58,102.4,571829,0
2014-11-07,102.24,103.38,101.81,102.75,474149,0
2014-11-10,102.46,102.77,100.8,100.96,523260,0
2014-11-11,101.4,102.86,101.14,102.61,550909,0
2014-11-12,102.38,102.5,100.61,101.61,439405,0
2014-11-13,101.89,101.99,100.46,100.78,615318,0
2014-11-14,100.52,102.25,100.2,101.7,311732,0
2014-11-17,102.08,103.16,100.13,100.39,686639,0
2014-11-18,100.77,105.11,100.37,104.65,1364699,0
2014-11-19,104.62,106.29,104.62,105.54,1143275,0
2014-11-20,102.39,105.46,96.036,99.51,2953556,0
2014-11-21,100.22,100.43,97.976,99.52,1468776,0
2014-11-24,98.622,99.163,96.373,98.33,1670885,0
2014-11-25,98.964,99.75,97.949,98.504,778738,0
2014-11-26,97.155,98.39,96.71,98.193,930553,0
2014-11-28,99.69,102.17,99.68,100.91,348936,0
2014-12-01,100.27,100.71,98.88,99.441,1065634,0
2014-12-02,99.123,100.31,98.78,99.153,1229389,0
2014-12-03,99.183,100.05,98.026,98.88,659423,0
2014-12-04,99.173,99.99,97.558,97.684,727433,0
2014-12-05,98.573,99.85,97.813,99.5,531948,0
2014-12-08,99.58,99.99,96.806,97.195,581433,0
2014-12-09,95.798,96.21,93.681,94.246,929150,0
2014-12-10,93.124,94.068,89.971,90.226,1058756,0
2014-12-11,90.435,90.981,86.733,88.724,1642848,0
2014-12-12,88.67,89.269,86.559,86.832,831935,0
2014-12-15,87.287,87.695,85.141,85.414,920195,0
2014-12-16,84.541,85.075,80.147,80.147,1462822,0
2014-12-17,80.03,86.395,79.129,85.932,2125720,0
2014-12-18,87.069,90.089,86.123,89.089,1142984,0
2014-12-19,89.162,90.497,88.47,90.053,884596,0
2014-12-22,89.769,90.871,89.363,89.998,540846,0
2014-12-23,90.435,93.005,89.869,92.21,714497,0
2014-12-24,92.764,93.784,92.376,92.673,234370,0
2014-12-26,93.024,94.246,92.414,92.94,277370,0
2014-12-29,92.877,94.501,91.874,92.774,370331,0
2014-12-30,92.163,94.378,91.94,93.523,283384,0
2014-12-31,93.972,95.635,93.972,94.264,352390,0
2015-01-02,94.829,94.97,93.208,93.615,519429,0
2015-01-05,93.072,93.189,91.629,92.385,519717,0
2015-01-06,92.709,93.318,89.825,91.519,479279,0
2015-01-07,91.407,92.155,90.689,91.546,404873,0
2015-01-08,92.608,93.55,91.481,92.82,337100,0
2015-01-09,92.859,94.17,92.012,93.208,456135,0
2015-01-12,92.967,93.899,92.319,93.71,442019,0
2015-01-13,94.518,96.72,94.17,95.415,819605,0
2015-01-14,94.16,95.616,93.643,94.885,712126,0
2015-01-15,95.549,96.653,95.036,96.084,502334,0
2015-01-16,96.412,96.421,94.086,94.573,632321,0
2015-01-20,96.161,103.2,96.065,102.91,1028765,0
2015-01-21,102.88,104.31,100.36,101.25,611403,0
2015-01-22,102.38,104.6,101.69,102.16,734535,0
2015-01-23,101.5,102.61,100.68,100.83,384686,0
2015-01-26,100.05,101.23,99.332,99.65,484122,0
2015-01-27,98.682,99.99,97.42,98.612,592022,0
2015-01-28,99.411,101.69,98.036,99.7,440645,0
2015-01-29,99.7,100.5,98.085,100.49,407853,0
2015-01-30,99.54,100.23,96.624,97.793,490389,0
2015-02-02,97.33,99.193,95.511,99.064,491974,0
2015-02-03,99.441,100.86,98.36,100.74,441774,0
2015-02-04,101.39,103.85,100.42,103.65,648696,0
2015-02-05,103.42,105.92,102.04,105.78,563852,0
2015-02-06,106.04,107.26,103.96,104.51,635448,0
2015-02-09,104.05,104.38,100.03,101.29,643563,0
2015-02-10,101.39,103.22,99.82,101.01,567808,0
2015-02-11,101.75,102.83,100.71,101.62,702821,0
2015-02-12,105.63,110.27,104.68,108.11,1824329,0
2015-02-13,108.11,109.39,106.55,108.35,760374,0
2015-02-17,107.62,108.33,103.31,103.46,534665,0
2015-02-18,103.43,106.51,103.37,106.06,408441,0
2015-02-19,106.76,106.76,104,104.73,325907,0
2015-02-20,104.27,105.5,102.41,105.15,298383,0
2015-02-23,105.39,105.89,104.95,105.61,344120,0
2015-02-24,105.29,108.19,104.64,108.05,324391,0
2015-02-25,107.68,108.91,106.69,107.71,529295,0
2015-02-26,107.87,108.18,104.83,105.13,463930,0
2015-02-27,105.84,105.85,104.27,104.32,393042,0
2015-03-02,104.57,105.22,103.54,104.1,420412,0
2015-03-03,104.03,104.62,102.08,104.49,619865,0
2015-03-04,103.79,103.79,100.47,101.11,494429,0
2015-03-05,101.3,101.58,99.441,100.19,388425,0
2015-03-06,99.99,101.2,99.362,99.97,375435,0
2015-03-09,100.11,100.65,96.943,97.039,412988,0
2015-03-10,96.402,97.694,92.859,93.3,864077,0
2015-03-11,93.338,93.598,91.491,91.838,1238747,0
2015-03-12,91.6,94.113,91.6,92.543,585913,0
2015-03-13,92.959,96.883,92.793,96.142,750433,0
2015-03-16,96.843,97.253,94.64,95.454,539844,0
2015-03-17,94.226,96.055,94.086,95.158,662987,0
2015-03-18,95.874,96.479,94.038,96.045,499780,0
2015-03-19,96.229,96.923,94.443,95.224,795191,0
2015-03-20,95.521,96.624,95.405,95.854,412443,0
2015-03-23,96.133,98.86,96.036,96.76,361679,0
2015-03-24,96.306,97.479,95.958,96.585,333187,0
2015-03-25,96.653,97.088,93.163,93.189,299999,0
2015-03-26,92.514,94.67,92.504,93.784,521720,0
2015-03-27,93.803,95.501,93.172,94.303,468229,0
2015-03-30,94.565,95.262,93.124,93.53,297379,0
2015-03-31,93.375,93.775,91.758,92.486,591245,0
2015-04-01,92.562,92.608,89.796,89.998,677726,0
2015-04-02,91.033,91.813,89.007,89.338,794318,0
2015-04-06,88.761,91.765,88.019,91.564,600760,0
2015-04-07,91.446,93.421,91.151,93.182,553787,0
2015-04-08,95.664,96.633,94.451,95.395,634495,0
2015-04-09,95.539,97.41,94.734,96.605,484065,0
2015-04-10,97.088,98.563,96.681,98.39,529474,0
2015-04-13,98.494,99.362,96.661,97.205,548032,0
2015-04-14,96.528,97.568,96.229,97.244,382094,0
2015-04-15,96.843,97.665,96.547,96.893,455623,0
2015-04-16,97.058,98.34,96.873,97.793,404084,0
2015-04-17,97.42,97.871,96.825,97.853,413425,0
2015-04-20,97.793,98.272,97.185,98.143,457634,0
2015-04-21,97.959,98.38,97.138,98.183,377228,0
2015-04-22,98.543,99.79,97.783,98.984,300990,0
2015-04-23,98.583,100.41,98.474,99.75,500435,0
2015-04-24,100.11,103.52,99.57,102.81,588006,0
2015-04-27,102.93,105.48,102.73,104.91,589298,0
2015-04-28,104.87,105.42,103.57,104.17,470738,0
2015-04-29,103.65,104.27,101.5,101.98,416701,0
2015-04-30,101.7,102.34,100.84,101.57,348140,0
2015-05-01,101.92,102.09,100.56,101.21,357314,0
2015-05-04,101.66,101.66,99.63,99.91,520411,0
2015-05-05,99.332,100.86,99.252,99.84,573469,0
2015-05-06,100.57,100.57,97.704,97.92,665837,0
2015-05-07,90.428,91.555,84.74,85.133,5316111,0
2015-05-08,85.655,87.561,85.647,86.48,1426847,0
2015-05-11,87.019,87.019,84.914,85.638,700433,0
2015-05-12,85.051,85.362,84.152,84.246,701757,0
2015-05-13,84.519,84.767,83.612,83.84,655781,0
2015-05-14,84.144,85.316,83.85,84.033,523358,0
2015-05-15,83.889,84.823,83.813,84.272,273309,0
2015-05-18,84.072,85.262,83.696,84.062,480842,0
2015-05-19,84.346,84.73,83.127,83.365,534822,0
2015-05-20,83.393,83.485,82.21,82.431,609713,0
2015-05-21,82.247,82.449,81.753,81.992,378379,0
2015-05-22,82.12,82.385,81.617,82.128,409386,0
2015-05-26,82.614,82.716,79.701,80.253,769088,0
2015-05-27,80.315,81.379,80.057,80.576,518665,0
2015-05-28,80.63,80.917,79.483,80.158,379194,0
2015-05-29,79.974,80.234,78.614,78.883,646035,0
2015-06-01,78.967,79.316,77.319,78.745,694039,0
2015-06-02,78.013,81.555,77.79,80.826,755445,0
2015-06-03,80.843,81.806,80.343,81.509,554346,0
2015-06-04,81.388,81.713,80.826,81.175,378106,0
2015-06-05,80.909,82.248,80.482,81.999,382213,0
2015-06-08,81.573,82.137,79.954,80.362,592406,0
2015-06-09,79.54,81.02,79.326,80.843,613905,0
2015-06-10,81.092,82.425,80.234,80.445,450072,0
2015-06-11,80.243,81,80.14,80.455,301418,0
2015-06-12,80.003,81.343,80.003,80.315,538020,0
2015-06-15,78.614,79.52,78.614,78.698,572294,0
2015-06-16,78.614,78.735,77.969,78.41,308798,0
2015-06-17,80.131,80.131,78.171,78.605,348803,0
2015-06-18,78.755,79.067,78.429,78.596,276796,0
2015-06-19,78.659,78.855,78.335,78.578,336912,0
2015-06-22,79.54,80.176,79.141,80.158,520504,0
2015-06-23,80.445,80.899,80.104,80.158,327328,0
2015-06-24,80.325,80.325,78.244,78.521,285229,0
2015-06-25,78.539,78.817,77.809,77.891,377998,0
2015-06-26,77.8,77.969,76.932,76.949,781405,0
2015-06-29,76.35,76.867,75.101,75.357,410434,0
2015-06-30,75.802,76.986,75.443,76.384,347070,0
2015-07-01,77.144,77.625,74.729,75.812,341128,0
2015-07-02,75.84,77.606,74.924,76.534,352480,0
2015-07-06,74.99,75.869,73.999,74.933,549914,0
2015-07-07,74.462,77.829,73.02,77.663,749724,0
2015-07-08,76.867,77.718,76.459,76.562,526560,0
2015-07-09,77.218,78.383,77.218,78.013,648738,0
2015-07-10,78.634,79.456,78.578,78.91,531964,0
2015-07-13,79.25,79.881,78.825,79.207,336803,0
2015-07-14,79.02,79.483,77.163,77.689,612793,0
2015-07-15,77.339,77.977,77.228,77.477,526327,0
2015-07-16,76.682,78.134,74.655,74.924,769942,0
2015-07-17,74.553,75.534,74.287,74.416,340262,0
2015-07-20,74.962,74.962,72.916,73.101,502338,0
2015-07-21,73.064,73.517,72.215,72.474,539965,0
2015-07-22,72.417,72.973,71.28,71.56,387189,0
2015-07-23,72.14,72.445,70.992,71.196,518016,0
2015-07-24,71.114,71.428,69.097,69.375,626032,0
2015-07-27,69.154,69.708,67.22,68.691,576294,0
2015-07-28,68.764,70.096,68.514,69.107,399947,0
2015-07-29,69.357,71.206,69.042,70.226,504610,0
2015-07-30,69.801,70.041,67.728,68.321,497582,0
2015-07-31,68.654,69.976,68.192,69.854,453577,0
2015-08-03,69.883,71.133,69.217,70.208,332954,0
2015-08-04,68.802,70.558,68.793,70.484,362212,0
2015-08-05,70.558,72.185,70.013,70.159,405678,0
2015-08-06,69.929,70.954,69.458,70.143,332473,0
2015-08-07,70.143,71.38,69.883,70.373,286850,0
2015-08-10,70.807,71.705,70.669,70.93,560077,0
2015-08-11,70.236,70.383,67.96,68.412,558688,0
2015-08-12,67.988,68.442,66.887,67.728,782270,0
2015-08-13,61.226,61.579,58.083,58.83,4324485,0
2015-08-14,58.73,59.488,56.621,57.352,1916261,0
2015-08-17,56.418,57.242,55.928,56.353,1097448,0
2015-08-18,55.974,56.223,55.131,55.446,663551,0
2015-08-19,55.353,55.353,52.912,52.977,1359645,0
2015-08-20,52.682,53.402,51.811,52.08,832114,0
2015-08-21,51.385,51.913,49.878,50.018,1633521,0
2015-08-24,47.696,50.303,46.938,47.502,1001846,0
2015-08-25,48.794,49.213,45.708,45.726,1107502,0
2015-08-26,47.003,48.557,44.746,45.734,987054,0
2015-08-27,46.111,47.814,46.111,47.409,1163409,0
2015-08-28,47.569,49.714,47.56,49.027,891849,0
2015-08-31,48.924,50.241,48.089,48.238,873567,0
2015-09-01,48.19,48.621,46.309,46.638,829776,0
2015-09-02,47.193,47.588,46.329,46.949,835091,0
2015-09-03,46.996,47.523,45.924,46.008,916295,0
2015-09-04,45.425,46.243,45.273,45.81,888765,0
2015-09-08,46.732,46.732,45.292,45.631,780140,0
2015-09-09,46.073,46.281,44.184,44.22,862300,0
2015-09-10,44.227,44.68,43.139,43.354,1137615,0
2015-09-11,43.42,44.004,41.106,42.339,1204436,0
2015-09-14,42.462,42.621,40.108,42.339,1067964,0
2015-09-15,42.216,43.731,42.056,42.827,811176,0
2015-09-16,42.733,43.354,42.621,43.092,989524,0
2015-09-17,43.202,45.782,43.202,44.889,1438632,0
2015-09-18,44.381,45.292,43.986,44.68,781523,0
2015-09-21,44.925,44.925,43.373,43.591,447146,0
2015-09-22,42.875,43.524,41.952,42.282,628257,0
2015-09-23,42.592,42.98,41.228,41.332,919934,0
2015-09-24,41.013,41.19,38.518,38.688,1195911,0
2015-09-25,38.876,39.414,37.041,38.124,1109204,0
2015-09-28,37.898,38.481,36.721,38.001,808429,0
2015-09-29,37.691,39.365,37.691,39.122,719664,0
2015-09-30,39.713,40.908,39.018,39.45,962740,0
2015-10-01,39.525,40.005,38.265,39.233,887064,0
2015-10-02,38.782,41.415,38.34,41.397,760372,0
2015-10-05,41.397,43.853,41.003,43.617,756428,0
2015-10-06,43.655,44.381,42.81,43.271,569056,0
2015-10-07,43.796,50.975,43.796,50.909,2363805,0
2015-10-08,50.807,54.597,50.506,54.57,1667313,0
2015-10-09,54.57,57.844,54.296,57.393,2690955,0
2015-10-12,57.393,57.627,55.087,55.294,867973,0
2015-10-13,55.276,55.925,50.836,51.014,944459,0
2015-10-14,51.768,54.108,50.871,53.129,675343,0
2015-10-15,53.177,58.437,53.177,58.268,1247055,0
2015-10-16,57.572,57.787,55.51,57.252,681401,0
2015-10-19,56.893,57.326,55.322,55.783,681469,0
2015-10-20,55.764,56.951,55.369,56.037,463566,0
2015-10-21,55.793,55.793,51.22,51.342,903219,0
2015-10-22,52.123,53.373,51.324,52.068,500182,0
2015-10-23,52.623,53.016,51.182,52.048,417281,0
2015-10-26,51.991,52.283,48.81,49.253,698301,0
2015-10-27,48.829,50.251,45.509,47.034,1076680,0
2015-10-28,47.034,47.927,46.534,47.399,875268,0
2015-10-29,47.165,48.161,46.854,47.072,549818,0
2015-10-30,47.052,47.89,46.902,47.533,856029,0
2015-11-02,47.569,50.619,47.569,50.167,608789,0
2015-11-03,49.762,51.768,49.762,51.588,385712,0
2015-11-04,51.578,53.214,51.446,52.048,600817,0
2015-11-05,51.955,52.481,50.757,51.663,529625,0
2015-11-06,51.502,52.17,50.685,51.502,509111,0
2015-11-09,51.483,51.483,47.776,47.917,783333,0
2015-11-10,47.917,48.661,46.827,47.776,554603,0
2015-11-11,48.153,48.981,45.914,45.998,647390,0
2015-11-12,45.772,46.713,43.751,44.22,920758,0
2015-11-13,43.778,47.684,42.339,46.761,1735017,0
2015-11-16,46.741,48.651,44.569,47.617,1178289,0
2015-11-17,47.588,48.453,45.416,45.904,824781,0
2015-11-18,45.97,50.062,45.97,49.998,702020,0
2015-11-19,50.044,51.709,48.757,51.389,876223,0
2015-11-20,51.615,52.189,50.599,51.314,448316,0
2015-11-23,52.104,56.226,51.598,54.57,1204117,0
2015-11-24,53.845,54.627,50.439,51.266,727316,0
2015-11-25,51.199,51.564,49.729,50.454,460450,0
2015-11-27,50.454,50.99,49.576,50.282,286211,0
2015-11-30,50.264,50.789,48.8,49.357,453753,0
2015-12-01,49.729,50.637,49.002,50.159,633955,0
2015-12-02,49.127,50.035,48.819,49.567,622524,0
2015-12-03,50.159,50.856,49.547,50.579,523099,0
2015-12-04,50.799,50.98,49.03,49.194,371813,0
2015-12-07,48.736,49.03,46.786,46.996,575666,0
2015-12-08,46.462,48.525,45.963,47.97,615363,0
2015-12-09,47.568,49.567,45.697,46.422,883855,0
2015-12-10,46.356,47.998,45.782,47.512,595970,0
2015-12-11,47.244,47.321,45.284,45.658,619933,0
2015-12-14,45.649,46.137,43.622,44.54,987153,0
2015-12-15,44.979,45.992,44.55,45.869,876949,0
2015-12-16,46.308,48.678,45.935,47.253,903005,0
2015-12-17,47.359,47.665,46.402,46.471,419114,0
2015-12-18,46.471,48.077,46.346,47.11,808090,0
2015-12-21,47.588,50.321,47.235,48.687,736197,0
2015-12-22,48.515,49.423,47.922,49.04,634215,0
2015-12-23,49.347,50.819,48.555,50.188,783602,0
2015-12-24,50.217,51.439,49.852,51.066,323462,0
2015-12-28,50.839,50.839,46.585,46.805,548193,0
2015-12-29,47.388,47.502,45.83,47.273,329919,0
2015-12-30,46.776,47.455,45.886,46.059,264002,0
2015-12-31,45.869,46.585,45.476,46.117,213047,0
2016-01-04,45.17,46.147,44.433,45.15,493435,0
2016-01-05,45.18,45.725,44.443,45.391,578852,0
2016-01-06,44.654,45.926,44.654,45.371,314110,0
2016-01-07,44.692,45.009,43.699,43.918,1008069,0
2016-01-08,44.262,45.047,43.27,43.307,397311,0
2016-01-11,43.509,44.597,42.413,42.999,642967,0
2016-01-12,43.21,43.46,40.718,42.16,1004540,0
2016-01-13,42.428,44.682,42.303,42.61,471261,0
2016-01-14,42.523,44.443,40.995,43.948,521667,0
2016-01-15,42.763,45.495,41.698,44.512,1069415,0
2016-01-19,45.084,46.481,43.909,45.038,1049304,0
2016-01-20,43.967,46.49,42.248,45.391,867944,0
2016-01-21,45.391,46.364,45.075,45.707,688773,0
2016-01-22,46.422,48.81,45.391,47.253,604505,0
2016-01-25,47.196,47.798,46.336,47.035,323845,0
2016-01-26,47.379,48.916,46.672,48.792,449479,0
2016-01-27,48.61,51.229,47.379,47.502,695935,0
2016-01-28,47.856,48.362,42.113,42.59,1794535,0
2016-01-29,42.867,45.639,42.857,45.009,772792,0
2016-02-01,44.894,47.329,43.957,46.767,543864,0
2016-02-02,45.439,45.495,42.999,43.957,569825,0
2016-02-03,44.281,46.059,43.126,45.84,498617,0
2016-02-04,45.716,45.85,44.569,45.83,922626,0
2016-02-05,45.313,50.207,44.913,45.266,903463,0
2016-02-08,45.113,45.992,43.56,45.716,789309,0
2016-02-09,45.343,47.779,44.368,47.244,557465,0
2016-02-10,47.913,48.228,46.652,47.139,418953,0
2016-02-11,46.279,47.253,44.53,46.708,507986,0
2016-02-12,46.824,49.596,46.776,49.03,818115,0
2016-02-16,50.646,53.015,49.118,52.738,1140900,0
2016-02-17,53.14,55.325,51.19,51.266,1644797,0
2016-02-18,54.019,58.292,53.636,57.295,1761064,0
2016-02-19,57.212,57.441,54.393,55.272,857820,0
2016-02-22,56.694,57.833,55.807,56.418,583676,0
2016-02-23,56.179,58.244,55.434,57.315,670052,0
2016-02-24,56.857,57.717,56.132,57.469,705512,0
2016-02-25,55.061,57.506,55.061,57.277,514821,0
2016-02-26,57.403,57.861,56.503,57.059,623211,0
2016-02-29,56.963,58.712,56.418,58.347,564573,0
2016-03-01,58.262,59.745,58.011,59.456,525845,0
2016-03-02,59.551,63.523,59.211,62.637,864726,0
2016-03-03,62.914,63.956,62.357,63.406,962543,0
2016-03-04,63.811,65.749,63.504,64.507,906392,0
2016-03-07,63.6,63.841,61.845,63.436,757912,0
2016-03-08,62.637,63.538,60.506,61.953,587921,0
2016-03-09,62.269,62.891,60.71,61.78,484876,0
2016-03-10,62.213,64.11,61.845,63.678,685605,0
2016-03-11,63.744,64.4,62.914,63.58,389614,0
2016-03-14,62.896,63.224,60.873,62.55,400842,0
2016-03-15,61.807,61.845,59.158,59.36,526437,0
2016-03-16,59.148,64.217,59.148,64.014,704789,0
2016-03-17,64.092,69.382,63.688,67.889,1265149,0
2016-03-18,68.379,69.334,67.234,67.369,429468,0
2016-03-21,67.166,67.667,66.54,67.339,307964,0
2016-03-22,65.634,67.205,64.169,66.393,466150,0
2016-03-23,66.259,66.55,64.746,65.16,382651,0
2016-03-24,64.583,64.583,62.994,63.485,395792,0
2016-03-28,63.909,64.381,62.896,64.024,321382,0
2016-03-29,63.697,64.8,62.588,64.41,357349,0
2016-03-30,65.026,66.25,63.966,64.457,562782,0
2016-03-31,65.035,66.007,64.608,65.287,414183,0
2016-04-01,63.985,65.392,63.186,64.342,289615,0
2016-04-04,64.563,65.47,64.144,64.179,388902,0
2016-04-05,63.754,64.563,63.117,63.678,382955,0
2016-04-06,63.369,63.926,62.125,63.117,403413,0
2016-04-07,63.137,64.198,60.072,61.161,625489,0
2016-04-08,61.662,63.59,61.171,61.259,572430,0
2016-04-11,62.058,62.637,60.612,60.642,429237,0
2016-04-12,60.805,62.029,59.168,61.229,663081,0
2016-04-13,62.867,64.255,62.26,63.792,504763,0
2016-04-14,64.092,64.553,62.68,62.867,210134,0
2016-04-15,62.877,63.976,62.029,63.668,437100,0
2016-04-18,63.754,64.533,62.637,63.88,320853,0
2016-04-19,64.342,68.168,63.841,66.375,816720,0
2016-04-20,66.54,68.303,64.776,64.851,958654,0
2016-04-21,63.899,65.209,63.416,63.773,870337,0
2016-04-22,62.56,64.708,62.309,63.079,667640,0
2016-04-25,62.84,63.995,62.766,63.041,467486,0
2016-04-26,63.176,64.679,62.877,64.67,448795,0
2016-04-27,64.487,65.362,63.609,65.16,280321,0
2016-04-28,64.583,65.392,62.425,62.666,414737,0
2016-04-29,62.607,63.426,61.134,61.432,341733,0
2016-05-02,61.816,62.298,60.352,60.998,528579,0
2016-05-03,60.912,63.523,59.814,61.77,736135,0
2016-05-04,61.239,62.588,60.959,61.134,542511,0
2016-05-05,61.259,61.845,59.879,60.122,582433,0
2016-05-06,55.612,55.612,48.547,51.612,3909670,0
2016-05-09,50.109,51.169,48.953,50.571,1689328,0
2016-05-10,50.87,53.088,50.649,52.663,621734,0
2016-05-11,52.402,54.918,52.036,52.324,735287,0
2016-05-12,52.324,53.404,51.815,51.901,590481,0
2016-05-13,51.824,52.268,49.714,51.062,541362,0
2016-05-16,50.908,52.374,50.37,51.978,478648,0
2016-05-17,51.738,52.837,51.207,51.843,647357,0
2016-05-18,51.824,53.018,51.044,51.603,378588,0
2016-05-19,51.247,52.354,50.88,51.708,392272,0
2016-05-20,52.171,53.492,51.728,52.932,423846,0
2016-05-23,52.432,53.568,51.758,52.324,426158,0
2016-05-24,52.18,52.817,51.901,52.066,233544,0
2016-05-25,52.452,52.991,51.987,52.027,269074,0
2016-05-26,51.52,52.776,49.478,49.74,575409,0
2016-05-27,50.44,50.44,49.498,50.139,583904,0
2016-05-31,49.876,51.249,49.876,50.169,427118,0
2016-06-01,50.061,50.69,48.64,49.585,853564,0
2016-06-02,49.303,51.277,49.187,50.422,363636,0
2016-06-03,50.596,51.695,50.431,50.596,442763,0
2016-06-06,50.731,51.608,50.354,51.51,286746,0
2016-06-07,51.375,53.193,50.879,51.91,340688,0
2016-06-08,51.725,53.078,51.628,52.3,304240,0
2016-06-09,51.715,53.496,51.599,53.193,390728,0
2016-06-10,52.242,52.756,50.364,50.704,524350,0
2016-06-13,49.994,50.927,49.138,50.704,328719,0
2016-06-14,50.071,50.801,49.371,49.711,432916,0
2016-06-15,50.042,51.822,49.468,50.382,355833,0
2016-06-16,49.478,50.714,49.478,50.412,284433,0
2016-06-17,50.344,51.628,50.227,50.675,290164,0
2016-06-20,51.355,51.55,50.538,51.317,310490,0
2016-06-21,51.608,52.902,50.956,52.698,344265,0
2016-06-22,52.825,53.203,51.92,52.883,268819,0
2016-06-23,53.466,53.943,53.098,53.457,199771,0
2016-06-24,50.956,51.94,49.945,51.666,605631,0
2016-06-27,51.044,51.147,47.25,48.088,715206,0
2016-06-28,48.63,50.626,48.339,49.05,879998,0
2016-06-29,49.701,50.831,49.332,50.334,974585,0
2016-06-30,50.636,51.054,49.526,50.841,548250,0
2016-07-01,50.937,53.098,50.45,52.97,1042799,0
2016-07-05,52.27,52.337,48.987,51.987,672609,0
2016-07-06,51.297,54.614,49.905,52.835,1081781,0
2016-07-07,52.825,54.273,52.716,53.447,495985,0
2016-07-08,54.001,54.41,53.631,53.75,331197,0
2016-07-11,56.327,58.049,55.84,56.58,666836,0
2016-07-12,58.525,61.936,58.369,61.074,1276314,0
2016-07-13,61.279,63.049,60.986,62.543,518818,0
2016-07-14,63.632,64.791,62.427,63.486,880941,0
2016-07-15,63.263,64.138,62.214,63.486,466072,0
2016-07-18,63.233,64.489,62.621,64.118,418102,0
2016-07-19,65.238,65.443,64.197,64.712,604869,0
2016-07-20,65.383,66.717,64.012,65.238,555240,0
2016-07-21,64.606,65.782,63.933,64.304,459024,0
2016-07-22,64.683,65.627,64.606,65.373,204102,0
2016-07-25,65.443,65.715,64.531,65.082,268101,0
2016-07-26,65.238,65.588,64.527,65.053,389010,0
2016-07-27,65.519,66.219,65.149,65.841,414843,0
2016-07-28,65.811,66.124,65.433,65.462,192196,0
2016-07-29,65.578,66.375,63.886,65.178,451275,0
2016-08-01,64.917,65.782,64.051,65.782,580365,0
2016-08-02,65.986,66.026,62.756,63.001,330589,0
2016-08-03,61.551,64.328,60.977,63.876,537813,0
2016-08-04,67.309,74.772,67.309,74.402,1657781,0
2016-08-05,74.042,74.839,70.529,72.932,801596,0
2016-08-08,72.856,75.852,72.806,74.392,763142,0
2016-08-09,74.421,76.504,74.421,76.434,465901,0
2016-08-10,76.629,77.262,75.872,76.58,409377,0
2016-08-11,76.843,78.264,75.754,77.836,679831,0
2016-08-12,77.875,80.23,77.35,79.849,615674,0
2016-08-15,79.849,81.192,79.285,80.5,447581,0
2016-08-16,81.23,82.856,80.385,81.182,704946,0
2016-08-17,80.335,82.185,79.041,81.465,992227,0
2016-08-18,81.805,82.982,81.047,81.961,541108,0
2016-08-19,80.928,81.465,79.821,80.306,636237,0
2016-08-22,79.208,80.987,78.827,80.035,339283,0
2016-08-23,80.627,80.647,79.539,79.858,408827,0
2016-08-24,79.558,79.878,77.846,79.558,364986,0
2016-08-25,79.061,79.738,78.304,78.79,375619,0
2016-08-26,78.993,79.635,76.571,77.35,618700,0
2016-08-29,76.518,77.555,76.518,77.095,389444,0
2016-08-30,76.957,77.085,75.753,76.322,402615,0
2016-08-31,76.252,76.322,74.158,74.833,527860,0
2016-09-01,75.087,75.557,74.226,75.185,267928,0
2016-09-02,75.508,76.557,75.431,75.802,310078,0
2016-09-06,76.154,76.214,75.421,75.958,350425,0
2016-09-07,76.057,77.858,76.057,77.849,363363,0
2016-09-08,79.2,84.174,78.846,83.91,940849,0
2016-09-09,82.705,83.146,80.276,81.697,1050976,0
2016-09-12,80.885,87.385,80.698,87.092,1277637,0
2016-09-13,87.14,87.884,83.567,85.339,1327465,0
2016-09-14,85.193,87.199,85.193,85.849,672424,0
2016-09-15,87.013,87.855,85.906,87.336,587712,0
2016-09-16,86.954,87.621,86.374,86.945,416480,0
2016-09-19,88.12,88.453,86.249,86.348,542599,0
2016-09-20,88.071,88.11,84.164,87.16,854120,0
2016-09-21,88.217,88.217,85.49,87.101,574672,0
2016-09-22,88.12,88.363,85.241,85.995,539690,0
2016-09-23,85.153,88.775,84.528,88.609,999865,0
2016-09-26,88.168,88.854,84.125,84.35,1358149,0
2016-09-27,84.643,85.398,82.567,84.34,638214,0
2016-09-28,84.526,84.927,83.283,84.066,251369,0
2016-09-29,83.724,86.729,83.259,85.486,694087,0
2016-09-30,85.505,86.856,84.546,86.092,599643,0
2016-10-03,85.985,87.345,84.722,85.183,496940,0
2016-10-04,85.662,85.847,81.52,82.45,1536907,0
2016-10-05,82.254,84.918,82.254,84.184,450197,0
2016-10-06,83.439,84.135,81.579,82.862,365102,0
2016-10-07,82.607,83.313,81.598,82.627,368650,0
2016-10-10,84.272,86.601,83.528,85.084,353815,0
2016-10-11,85.329,85.906,82.725,83.303,297652,0
2016-10-12,83.439,85.336,83.313,84.722,408351,0
2016-10-13,84.222,87.042,83.664,86.827,498386,0
2016-10-14,87.395,88.843,86.699,88.207,543265,0
2016-10-17,88.002,89.95,87.899,88.794,607553,0
2016-10-18,90.077,90.493,88.97,90.087,396094,0
2016-10-19,90.087,90.831,89.774,90.538,444112,0
2016-10-20,89.862,91.988,89.393,91.556,369861,0
2016-10-21,90.979,92.741,90.087,92.026,321226,0
2016-10-24,92.495,92.927,90.841,91.645,383871,0
2016-10-25,91.429,93.015,91.056,91.184,460486,0
2016-10-26,90.077,90.283,87.894,88.227,711059,0
2016-10-27,88.227,90.626,88.031,90.42,540307,0
2016-10-28,90.225,91.008,88.933,90.626,404734,0
2016-10-31,91.213,91.575,89.402,90.302,449095,0
2016-11-01,90.391,91.307,87.894,88.148,560085,0
2016-11-02,88.061,89.46,87.493,88.717,391516,0
2016-11-03,89.206,90.234,87.395,87.474,370798,0
2016-11-04,87.072,89.921,86.367,87.052,443748,0
2016-11-07,88.628,90.382,88.021,88.569,410575,0
2016-11-08,88.589,90.009,86.827,89.646,697204,0
2016-11-09,90.077,93.773,89.099,91.223,1175197,0
2016-11-10,92.28,94.973,88.717,89.245,1369543,0
2016-11-11,88.403,89.48,81.593,83.449,998512,0
2016-11-14,83.361,86.416,83.321,86.161,682219,0
2016-11-15,86.504,88.688,86.161,87.13,530029,0
2016-11-16,88.678,89.833,86.925,89.099,692663,0
2016-11-17,89.617,90.548,88.031,89.588,310459,0
2016-11-18,89.755,90.871,88.874,90.743,278950,0
2016-11-21,91.252,92.213,90.929,90.979,417961,0
2016-11-22,91.988,92.662,89.882,91.488,251472,0
2016-11-23,90.43,91.498,88.373,89.617,270366,0
2016-11-25,89.95,90.068,88.814,89.676,157430,0
2016-11-28,90.129,90.129,86.339,86.368,737304,0
2016-11-29,86.929,89.006,86.904,87.451,581401,0
2016-11-30,87.599,88.534,86.712,87.5,459177,0
2016-12-01,87.746,89.381,86.457,86.732,343619,0
2016-12-02,87.136,90.276,87.136,89.282,383374,0
2016-12-05,89.912,90.956,89.238,90.159,426747,0
2016-12-06,90.031,90.681,88.869,90.414,612319,0
2016-12-07,90.434,91.409,89.932,90.089,487018,0
2016-12-08,90.079,91.094,89.499,91.016,353589,0
2016-12-09,90.986,92.049,90.533,91.351,264358,0
2016-12-12,91.409,91.704,90.356,90.799,294423,0
2016-12-13,91.271,93.714,91.271,93.368,431825,0
2016-12-14,93.054,93.891,90.986,91.074,589764,0
2016-12-15,90.464,93.771,90.464,93.131,295277,0
2016-12-16,93.348,93.733,89.223,89.391,509164,0
2016-12-19,89.646,90.729,88.76,90.651,282548,0
2016-12-20,91.104,92.256,90.799,92.059,229285,0
2016-12-21,91.911,92.226,91.094,91.478,143471,0
2016-12-22,91.281,91.522,89.401,90.169,194670,0
2016-12-23,89.863,91.567,89.671,91.026,165539,0
2016-12-27,91.044,92.521,90.828,91.448,134077,0
2016-12-28,91.586,92.187,89.76,90.247,111971,0
2016-12-29,90.651,91.044,89.386,90.336,167949,0
2016-12-30,90.454,90.464,89.115,89.429,118418,0
2017-01-03,89.459,90.838,89.459,90.719,420518,0
2017-01-04,91.202,91.246,89.489,90.139,263564,0
2017-01-05,90.189,92.354,90.159,91.714,364724,0
2017-01-06,91.517,92.339,90.848,91.419,278831,0
2017-01-09,91.714,91.842,89.449,89.626,263689,0
2017-01-10,90.109,91.784,89.656,91.626,358528,0
2017-01-11,91.862,92.148,90.631,91.134,352951,0
2017-01-12,91.281,93.575,91.143,93.084,695363,0
2017-01-13,93.318,94.028,92.419,92.984,212492,0
2017-01-17,92.945,94.826,92.758,94.393,370775,0
2017-01-18,94.471,94.766,93.939,94.511,270514,0
2017-01-19,94.215,95.396,94.21,95.161,231891,0
2017-01-20,94.589,96.815,94.589,96.381,316300,0
2017-01-23,96.933,97.1,95.377,96.569,177921,0
2017-01-24,96.401,97.799,95.564,96.243,259185,0
2017-01-25,95.938,97.72,95.683,97.366,128576,0
2017-01-26,96.963,98.682,96.963,97.316,211680,0
2017-01-27,97.473,97.473,95.485,96.766,158259,0
2017-01-30,96.007,96.48,94.579,95.308,166612,0
2017-01-31,95.249,96.273,94.087,95.988,334701,0
2017-02-01,96.499,97.376,94.205,94.521,283983,0
2017-02-02,94.344,95.239,93.978,95.043,298923,0
2017-02-03,95.21,95.701,93.968,94.688,262716,0
2017-02-06,95.161,95.288,93.318,93.724,294990,0
2017-02-07,93.821,94.816,92.867,93.438,320304,0
2017-02-08,93.271,93.968,91.547,92.798,603045,0
2017-02-09,92.778,95.525,92.778,94.708,585859,0
2017-02-10,95.711,97.473,95.561,96.549,649008,0
2017-02-13,96.843,102.32,96.843,101.84,952268,0
2017-02-14,101.23,101.78,97.08,97.859,644082,0
2017-02-15,98.543,99.153,96.243,97.297,563118,0
2017-02-16,98.41,104.67,98.392,103.31,1097260,0
2017-02-17,103.65,103.91,100.28,101.82,592781,0
2017-02-21,101.42,104.87,101.01,103.76,538150,0
2017-02-22,103.02,105.74,102.79,105.54,446463,0
2017-02-23,105.54,106.59,104.06,105.63,421843,0
2017-02-24,104.37,106.43,103.84,104.28,435952,0
2017-02-27,103.99,106.18,103.91,104.97,253129,0
2017-02-28,105.36,107.1,105.14,105.35,381362,0
2017-03-01,106,107.07,105.91,105.92,345405,0
2017-03-02,105.88,106.49,103.92,104.4,324817,0
2017-03-03,104.47,105.95,104.13,105.7,220129,0
2017-03-06,105.68,107.24,104.42,106.21,585775,0
2017-03-07,105.81,106.58,103.56,104.02,568972,0
2017-03-08,104.63,105.22,103.65,103.9,226141,0
2017-03-09,104.24,107.46,103.76,104.31,431659,0
2017-03-10,105.19,105.87,103.47,104.41,271152,0
2017-03-13,104.8,106.23,104.46,105.92,207437,0
2017-03-14,105.35,106.67,103.89,104.08,206856,0
2017-03-15,103.67,107.05,103.67,106.81,344317,0
2017-03-16,107.73,108.82,107.04,108.72,248574,0
2017-03-17,108.82,110.17,108.73,109.55,335958,0
2017-03-20,109.56,110.8,107.84,109.5,355702,0
2017-03-21,109.91,110.21,106.47,106.66,269038,0
2017-03-22,106.35,108.5,104.97,108.17,212637,0
2017-03-23,107.77,108.88,107.5,107.86,234979,0
2017-03-24,108.24,108.82,107.38,107.97,269972,0
2017-03-27,107.18,108.25,106.61,107.57,192887,0
2017-03-28,106.67,108.97,106.67,108.33,300746,0
2017-03-29,108.34,109.77,108.21,109.72,282451,0
2017-03-30,109.41,110.69,109.32,110.03,188540,0
2017-03-31,109.95,111.6,109.12,111.05,358216,0
2017-04-03,111.05,111.99,110.29,111.52,301303,0
2017-04-04,111.54,111.54,109.63,110.01,344682,0
2017-04-05,110.57,111.91,110.37,111.44,292972,0
2017-04-06,111.72,113.99,110.82,113.85,341745,0
2017-04-07,113.57,115.75,113.35,113.7,449016,0
2017-04-10,113.77,113.77,112.2,112.36,242177,0
2017-04-11,113.16,113.93,110.82,113.87,181910,0
2017-04-12,114.07,115.07,113.49,113.75,195465,0
2017-04-13,113.43,115.07,113.24,113.34,172241,0
2017-04-17,113.35,115.29,113.28,114.95,154050,0
2017-04-18,114.06,114.83,112.83,112.85,258417,0
2017-04-19,113.35,113.8,112.32,113.21,223150,0
2017-04-20,114.05,114.21,112.99,113.99,138408,0
2017-04-21,113.94,114.23,112.86,113.09,159240,0
2017-04-24,113.81,114.76,113.03,113.49,171067,0
2017-04-25,113.41,114.45,111.94,112.29,242073,0
2017-04-26,112.94,114.53,111.14,113.9,258223,0
2017-04-27,114.04,115.49,111.84,114.21,288473,0
2017-04-28,114.26,115.75,114.26,115.17,407249,0
2017-05-01,115.75,116.53,114.41,114.43,321519,0
2017-05-02,114.85,116.89,114.75,115.85,476507,0
2017-05-03,116.57,120.96,115.93,120.36,475557,0
2017-05-04,120.54,120.79,118.41,120.33,292895,0
2017-05-05,120.38,120.86,119.67,120.67,131326,0
2017-05-08,121.19,121.34,118.62,120.81,330544,0
2017-05-09,121.67,123.27,121.25,122.3,344826,0
2017-05-10,123.02,124.43,121.97,124.23,546260,0
2017-05-11,120.69,121.53,115.52,118.42,540547,0
2017-05-12,119.32,120.45,117.98,119.03,303362,0
2017-05-15,119.75,122.29,119.37,121.73,360965,0
2017-05-16,122.07,122.77,121.26,121.66,236334,0
2017-05-17,120.89,121.67,116.97,116.97,224066,0
2017-05-18,113.43,113.43,107.37,107.73,925347,0
2017-05-19,108.17,109.51,106.75,107.21,1021181,0
2017-05-22,107.76,109.22,106.83,108.43,565263,0
2017-05-23,109.06,109.66,107.61,108.1,196457,0
2017-05-24,108.36,108.88,108.03,108.47,195580,0
2017-05-25,108.74,110.92,108.74,110.8,200395,0
2017-05-26,111.07,111.95,109.67,111,230441,0
2017-05-30,110.72,111.28,110.16,110.69,236895,0
2017-05-31,111.35,113.04,110.57,112.34,361115,0
2017-06-01,113.08,114.49,112.05,112.34,282662,0
2017-06-02,112.46,113.24,111.21,111.29,289791,0
2017-06-05,111.67,112.45,110.78,111.6,434734,0
2017-06-06,110.76,111.91,109.74,110.47,257451,0
2017-06-07,110.06,113.12,109.98,112.98,202876,0
2017-06-08,113.06,114.17,112.72,113.37,292905,0
2017-06-09,113.61,114.59,112.79,113.15,308101,0
2017-06-12,112.91,113.39,110.27,113.14,347686,0
2017-06-13,113.2,114.41,112.1,113.46,253699,0
2017-06-14,114.5,114.5,111.92,112.75,309476,0
2017-06-15,110.68,112.59,109.86,112.03,204562,0
2017-06-16,111.76,112.44,111.35,111.93,278812,0
2017-06-19,113.26,118.37,112.39,117.33,395262,0
2017-06-20,117.15,117.31,112.95,113.74,348018,0
2017-06-21,114.36,115.12,113.19,113.63,196108,0
2017-06-22,114.49,114.49,111.64,112.39,293146,0
2017-06-23,112.54,113.69,111.6,113.15,450657,0
2017-06-26,113.47,116.23,113.47,114.23,263864,0
2017-06-27,113.5,115.72,113.5,114.5,215862,0
2017-06-28,115,116.28,114.6,115.54,248773,0
2017-06-29,115.53,117.41,114.79,116.49,339985,0
2017-06-30,117.27,117.27,114.85,116.28,252829,0
2017-07-03,117.32,117.46,115.82,116.56,115955,0
2017-07-05,116.41,118.98,115.82,118.97,340372,0
2017-07-06,118.43,122.22,118.13,119.96,987332,0
2017-07-07,119.66,123.68,119.61,122.59,481578,0
2017-07-10,122.57,123.46,121.92,122.99,372653,0
2017-07-11,122.98,126.01,122.01,124.07,611832,0
2017-07-12,125.26,130.26,125.21,128.29,832718,0
2017-07-13,128.2,130.93,128.12,129.81,590804,0
2017-07-14,130.19,131.04,129.03,130.49,516841,0
2017-07-17,131.05,132.87,130.54,132.32,298918,0
2017-07-18,132.05,132.66,128.85,129.1,474153,0
2017-07-19,129.9,130.6,127,127.16,559476,0
2017-07-20,127.73,129.77,126.24,128.67,293489,0
2017-07-21,128.79,129.76,127.5,129.19,261863,0
2017-07-24,129.02,129.86,127.6,127.99,351990,0
2017-07-25,128.43,128.63,125.9,126.31,301315,0
2017-07-26,126.91,127.19,124.68,126.47,242435,0
2017-07-27,126.71,126.71,123.69,124.74,273915,0
2017-07-28,124.5,127.1,124.22,125.28,261966,0
2017-07-31,125.71,126.68,123.99,124.68,232000,0
2017-08-01,125.22,126.14,123.24,125.17,345087,0
2017-08-02,125.22,125.67,123.36,125.6,153261,0
2017-08-03,125,126.45,124.65,125.96,224449,0
2017-08-04,126.12,126.17,124.51,125.49,193048,0
2017-08-07,125.98,126.87,125.74,126.23,212979,0
2017-08-08,126.64,126.7,124.36,124.5,265742,0
2017-08-09,124.33,124.97,122.8,123.04,348127,0
2017-08-10,125.23,126.5,121.3,123.08,641488,0
2017-08-11,122.67,124.16,119.83,120.37,366947,0
2017-08-14,121.64,124.68,121.21,123.92,267321,0
2017-08-15,124.02,125.87,123.23,124.9,340530,0
2017-08-16,125.28,125.77,124.63,125.08,249513,0
2017-08-17,124.65,126.02,123.47,123.62,234007,0
2017-08-18,123.63,124.49,122.74,124.3,131362,0
2017-08-21,124.23,124.76,122.68,122.95,269263,0
2017-08-22,123.28,124.38,121.27,121.85,243653,0
2017-08-23,121.48,122.12,118.7,119.12,324549,0
2017-08-24,119.33,119.77,117.63,117.88,194526,0
2017-08-25,118.66,121,117.9,120.51,164226,0
2017-08-28,120.5,121.2,119.09,120.52,238252,0
2017-08-29,119.98,121.47,119.6,121.33,220510,0
2017-08-30,121.16,122.99,119.96,122.31,196097,0
2017-08-31,122.95,124.26,122.1,124.07,295438,0
2017-09-01,124.55,127.49,124.01,127.08,329716,0
2017-09-05,127.07,129.23,126.59,128.62,352529,0
2017-09-06,128.69,130,126.69,129.08,243386,0
2017-09-07,129.84,133.77,129.283,131.54,367564,0
2017-09-08,131.36,131.36,129.89,130.76,243736,0
2017-09-11,131.2,132.96,130.99,132.42,230557,0
2017-09-12,132.2,133.81,132.04,133.11,173869,0
2017-09-13,132.74,133.61,132.17,132.67,187462,0
2017-09-14,132.46,133.42,131.79,133.19,156303,0
2017-09-15,133.11,134.13,132.531,134.01,237112,0
2017-09-18,134.25,134.25,129.67,130.1,214889,0
2017-09-19,130.32,130.44,128.573,129.66,166813,0
2017-09-20,129.8,130.71,128.675,129.28,104419,0
2017-09-21,129.32,130.01,127.43,129.87,107386,0
2017-09-22,130.1,131.78,129.51,131.58,158572,0
2017-09-25,131.49,131.87,128.02,128.48,227554,0
2017-09-26,128.05,128.87,124.14,125.88,383523,0
2017-09-27,126.27,126.27,122.74,124.16,472632,0
2017-09-28,123.43,123.85,121.02,122.68,523197,0
2017-09-29,122.91,124.77,122.32,124.53,270254,0
2017-10-02,125.17,125.95,124.31,125.73,194221,0
2017-10-03,126.25,131.15,125.4,131.02,289424,0
2017-10-04,131.26,131.7,128.75,129.37,185068,0
2017-10-05,128.86,130.045,127.22,127.44,156363,0
2017-10-06,127.01,127.6,126.23,126.9,147299,0
2017-10-09,127,127.955,125.48,126.08,122355,0
2017-10-10,128,130.6,126.87,130.19,212722,0
2017-10-11,129.91,131.11,127.91,128.4,233038,0
2017-10-12,128.62,129.58,127.55,128.82,121780,0
2017-10-13,128.67,130.24,128.67,129.53,122445,0
2017-10-16,129.6,130.21,127.63,129.3,178995,0
2017-10-17,130.08,130.2,125.71,126.6,193931,0
2017-10-18,126.84,127.86,125.93,127.44,167359,0
2017-10-19,127.27,127.69,124.75,126.24,161031,0
2017-10-20,126.2,127.67,125.57,125.89,171913,0
2017-10-23,125.78,127.15,125.45,126.76,190259,0
2017-10-24,126.9,127.95,125.33,127.32,139780,0
2017-10-25,127.63,128,125.67,126.83,232475,0
2017-10-26,127.63,129,125.31,125.7,231812,0
2017-10-27,125.31,126.25,120.22,122.55,468037,0
2017-10-30,122.96,124.88,121.45,124.47,171561,0
2017-10-31,124.6,124.74,122.47,123.19,218541,0
2017-11-01,123.89,125.72,123.62,124.07,187156,0
2017-11-02,124.48,125.61,123.525,124.11,120808,0
2017-11-03,124.42,125.04,121.71,123.78,160503,0
2017-11-06,124.01,126.35,123.36,126.07,173211,0
2017-11-07,122.39,125.54,122.39,122.39,194139,0
2017-11-08,123.03,123.315,121.09,122.12,299450,0
2017-11-09,128.46,130.21,123.97,124.32,693790,0
2017-11-10,124.59,125.53,122.12,122.99,397537,0
