Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.028,18.558,18.019,18.558,472313,0
2005-02-28,18.577,18.631,18.083,18.233,474036,0
2005-03-01,18.233,18.511,18.101,18.464,704541,0
2005-03-02,18.464,18.474,18.063,18.176,313477,0
2005-03-03,18.316,18.483,18.157,18.444,345762,0
2005-03-04,18.54,18.677,18.353,18.577,241701,0
2005-03-07,18.511,18.901,18.511,18.613,314121,0
2005-03-08,18.493,18.799,18.363,18.381,233412,0
2005-03-09,18.262,18.298,18.028,18.045,353509,0
2005-03-10,18.045,18.306,17.765,17.964,480818,0
2005-03-11,18.01,18.381,17.983,18.166,266341,0
2005-03-14,18.166,18.298,17.974,18.111,199189,0
2005-03-15,18.111,18.205,17.906,17.955,279364,0
2005-03-16,17.887,17.887,17.611,17.693,236104,0
2005-03-17,17.785,18.166,17.785,18.119,236857,0
2005-03-18,18.147,18.157,17.887,18.138,574333,0
2005-03-21,18.157,18.205,17.983,18.073,156472,0
2005-03-22,18.215,18.426,17.833,17.945,365025,0
2005-03-23,17.945,18.111,17.756,17.916,285390,0
2005-03-24,18.054,18.054,17.878,17.926,376108,0
2005-03-28,18.028,18.166,17.748,17.785,180682,0
2005-03-29,17.712,17.936,17.19,17.331,347160,0
2005-03-30,17.341,17.721,17.341,17.712,197472,0
2005-03-31,17.515,18,17.486,17.897,502878,0
2005-04-01,18.353,18.846,18.233,18.549,2627592,0
2005-04-04,18.641,18.77,18.407,18.715,1216244,0
2005-04-05,18.715,18.77,18.558,18.558,540541,0
2005-04-06,18.558,18.911,18.558,18.818,1069894,0
2005-04-07,18.827,19.253,18.595,19.243,1354851,0
2005-04-08,19.282,19.513,18.744,19.214,1077424,0
2005-04-11,19.214,19.263,18.586,18.994,551412,0
2005-04-12,18.863,19.31,18.658,19.224,468873,0
2005-04-13,19.186,19.186,18.279,18.493,661067,0
2005-04-14,18.444,18.444,17.422,17.525,891364,0
2005-04-15,17.544,17.906,17.19,17.341,638038,0
2005-04-18,17.255,17.535,17.145,17.285,331662,0
2005-04-19,17.371,18.272,17.371,18.215,512994,0
2005-04-20,18.444,18.483,17.814,17.936,559914,0
2005-04-21,18.262,18.744,18.119,18.558,380841,0
2005-04-22,18.464,18.474,17.964,18.225,518588,0
2005-04-25,18.416,18.641,18.186,18.372,255474,0
2005-04-26,18.306,18.493,17.936,17.991,340487,0
2005-04-27,17.991,17.991,17.468,17.592,670218,0
2005-04-28,17.592,17.748,17.379,17.432,1257998,0
2005-04-29,17.476,17.721,17.314,17.583,238365,0
2005-05-02,17.554,18.073,17.496,18.073,360934,0
2005-05-03,17.887,18.138,17.422,17.486,619961,0
2005-05-04,17.583,17.878,17.468,17.712,365670,0
2005-05-05,17.647,18.036,17.515,17.945,438848,0
2005-05-06,18.176,18.176,17.878,18.063,213827,0
2005-05-09,18.147,18.677,18.054,18.641,398383,0
2005-05-10,18.549,18.549,17.945,18.045,166690,0
2005-05-11,18.138,18.586,18.019,18.54,314338,0
2005-05-12,18.605,18.65,17.916,17.964,281301,0
2005-05-13,18.01,18.019,17.236,17.295,379766,0
2005-05-16,17.236,17.887,17.236,17.814,305730,0
2005-05-17,17.656,17.721,17.236,17.656,518588,0
2005-05-18,17.765,18.306,17.765,18.233,594348,0
2005-05-19,18.225,18.306,17.906,18.092,372341,0
2005-05-20,18.101,18.186,17.86,17.897,191658,0
2005-05-23,17.833,18.298,17.814,18.233,638579,0
2005-05-24,18.242,18.334,18.01,18.119,297982,0
2005-05-25,18.073,18.196,17.814,18.028,599297,0
2005-05-26,18.036,18.298,18.036,18.215,792682,0
2005-05-27,18.215,18.762,18.176,18.558,526228,0
2005-05-31,18.622,18.873,18.52,18.577,934729,0
2005-06-01,18.586,18.873,18.493,18.855,355014,0
2005-06-02,18.827,18.837,18.65,18.827,255689,0
2005-06-03,18.827,18.863,18.501,18.77,275275,0
2005-06-06,18.725,18.808,18.558,18.744,182726,0
2005-06-07,18.744,18.863,18.549,18.586,384717,0
2005-06-08,18.586,18.613,17.878,17.897,325854,0
2005-06-09,17.906,18.435,17.656,18.416,973148,0
2005-06-10,18.435,18.435,18.119,18.252,198222,0
2005-06-13,18.083,18.483,17.974,18.262,196073,0
2005-06-14,18.306,18.65,18.306,18.558,2977983,0
2005-06-15,18.558,18.558,18,18.242,373095,0
2005-06-16,18.288,18.677,18.225,18.631,297766,0
2005-06-17,18.725,18.818,18.631,18.658,738117,0
2005-06-20,18.567,18.567,18.147,18.316,353401,0
2005-06-21,18.444,19.115,18.444,18.863,801396,0
2005-06-22,19.052,19.098,18.416,18.595,368253,0
2005-06-23,18.595,18.595,18.176,18.252,272800,0
2005-06-24,18.288,18.493,17.991,18.493,591120,0
2005-06-27,18.493,18.493,17.887,18.019,350818,0
2005-06-28,18.252,18.605,18.252,18.595,464242,0
2005-06-29,18.641,19.004,18.595,18.863,311003,0
2005-06-30,19.014,19.17,18.744,18.753,553564,0
2005-07-01,18.818,19.014,18.725,19.014,218671,0
2005-07-05,19.014,19.588,18.799,19.588,532149,0
2005-07-06,19.588,19.654,19.414,19.467,477050,0
2005-07-07,19.282,19.282,18.744,19.234,241375,0
2005-07-08,19.253,19.906,19.196,19.896,277427,0
2005-07-11,19.896,20.146,19.802,19.969,324347,0
2005-07-12,20.082,20.166,19.738,19.82,357384,0
2005-07-13,19.728,19.747,19.125,19.133,406994,0
2005-07-14,19.367,19.793,19.32,19.701,338335,0
2005-07-15,19.701,20.099,19.431,20.034,443585,0
2005-07-18,19.923,19.923,19.616,19.709,280760,0
2005-07-19,19.802,19.96,19.747,19.848,226419,0
2005-07-20,19.83,20.705,19.757,20.351,494697,0
2005-07-21,20.351,20.667,19.906,19.952,250629,0
2005-07-22,20.082,20.555,20.082,20.507,325098,0
2005-07-25,20.507,20.805,20.109,20.247,271831,0
2005-07-26,20.351,20.621,20.053,20.369,301855,0
2005-07-27,20.535,20.733,20.136,20.715,369652,0
2005-07-28,20.824,21.085,20.667,20.908,361255,0
2005-07-29,20.908,20.982,20.63,20.964,377832,0
2005-08-01,21.001,21.333,20.862,21.076,510734,0
2005-08-02,21.094,21.542,21.001,21.187,603711,0
2005-08-03,21.28,21.736,20.815,21.421,440353,0
2005-08-04,21.421,21.421,20.545,20.574,473820,0
2005-08-05,20.592,20.853,20.166,20.247,460046,0
2005-08-08,20.351,20.743,20.062,20.136,329080,0
2005-08-09,20.212,20.333,20.044,20.109,336399,0
2005-08-10,20.166,20.583,19.997,20.247,426901,0
2005-08-11,20.247,20.498,20.034,20.48,180576,0
2005-08-12,20.351,20.359,19.606,19.886,265052,0
2005-08-15,19.886,20.908,19.542,20.202,407316,0
2005-08-16,20.202,20.286,19.431,19.616,427118,0
2005-08-17,19.494,19.84,19.234,19.616,361902,0
2005-08-18,19.513,19.513,19.098,19.33,222220,0
2005-08-19,19.31,19.395,19.098,19.177,266882,0
2005-08-22,19.143,19.395,19.125,19.31,236535,0
2005-08-23,19.31,19.33,18.882,19.071,316275,0
2005-08-24,19.004,19.44,18.855,18.955,505676,0
2005-08-25,18.955,19.243,18.863,19.143,616734,0
2005-08-26,19.186,19.186,18.631,18.734,423353,0
2005-08-29,18.605,18.808,18.119,18.762,292602,0
2005-08-30,18.641,18.926,18.288,18.54,255905,0
2005-08-31,18.407,18.753,18.398,18.687,535053,0
2005-09-01,18.779,18.808,18.416,18.605,431960,0
2005-09-02,18.605,18.658,18.353,18.454,577777,0
2005-09-06,18.54,18.715,18.388,18.586,626201,0
2005-09-07,18.586,18.613,18.435,18.595,315416,0
2005-09-08,18.454,18.622,18.272,18.325,248910,0
2005-09-09,18.306,18.595,18.092,18.586,221468,0
2005-09-12,18.54,19.606,18.454,18.687,324132,0
2005-09-13,21.094,21.567,20.815,21.297,4186696,0
2005-09-14,21.187,21.641,20.955,21.467,983586,0
2005-09-15,21.43,21.594,21.243,21.324,381811,0
2005-09-16,21.449,21.576,21.159,21.43,755231,0
2005-09-19,21.411,21.421,20.815,20.853,442075,0
2005-09-20,20.853,21.542,20.824,21.057,596501,0
2005-09-21,20.992,21.057,20.517,20.527,370405,0
2005-09-22,20.527,20.796,20.333,20.583,422275,0
2005-09-23,20.649,21.15,20.592,20.778,374386,0
2005-09-26,20.805,21.113,20.63,20.796,320687,0
2005-09-27,20.853,20.964,20.517,20.815,279795,0
2005-09-28,20.843,21.27,20.778,21.076,385256,0
2005-09-29,21.123,21.594,20.705,21.532,266988,0
2005-09-30,21.532,21.782,21.459,21.66,393971,0
2005-10-03,21.745,21.941,21.55,21.902,405376,0
2005-10-04,21.902,22.331,21.513,21.584,687650,0
2005-10-05,21.494,21.522,20.565,20.723,839492,0
2005-10-06,20.723,21.001,20.238,20.435,497820,0
2005-10-07,20.63,20.955,20.498,20.908,482001,0
2005-10-10,20.908,20.908,20.247,20.425,350388,0
2005-10-11,20.498,20.743,20.295,20.333,380626,0
2005-10-12,20.305,20.435,19.701,20.082,297766,0
2005-10-13,20.015,20.146,19.578,19.988,631797,0
2005-10-14,20.221,20.221,19.578,20.024,310464,0
2005-10-17,20.024,20.024,19.423,19.597,676671,0
2005-10-18,19.718,19.718,19.33,19.35,467149,0
2005-10-19,19.234,19.969,19.098,19.96,399245,0
2005-10-20,19.867,20.212,19.106,19.34,467685,0
2005-10-21,19.35,19.997,19.34,19.811,450363,0
2005-10-24,19.82,20.824,19.82,20.824,491793,0
2005-10-25,20.759,21.001,20.545,20.833,456712,0
2005-10-26,20.843,21.067,20.555,20.574,521281,0
2005-10-27,20.535,20.535,19.654,19.654,407316,0
2005-10-28,19.747,20.705,19.747,20.592,556575,0
2005-10-31,20.778,20.935,20.565,20.592,501049,0
2005-11-01,20.611,20.715,20.47,20.574,437772,0
2005-11-02,20.574,21.699,20.574,21.699,463707,0
2005-11-03,21.745,22.413,21.718,22.376,772984,0
2005-11-04,22.385,22.439,21.922,22.18,597252,0
2005-11-07,22.304,22.469,22.097,22.219,261070,0
2005-11-08,22.219,22.219,21.584,21.977,232122,0
2005-11-09,21.977,22.516,21.855,21.987,250629,0
2005-11-10,21.987,22.219,21.494,22.097,352325,0
2005-11-11,22.061,22.331,21.987,22.17,403337,0
2005-11-14,22.17,22.321,21.827,22.189,225235,0
2005-11-15,22.238,22.404,21.773,21.922,239765,0
2005-11-16,21.902,22.079,21.542,21.68,171214,0
2005-11-17,21.855,22.385,21.855,22.376,263761,0
2005-11-18,22.673,22.886,22.439,22.886,457355,0
2005-11-21,22.859,23.063,22.553,23.01,305406,0
2005-11-22,23,23.38,22.665,23.267,357384,0
2005-11-23,23.267,23.63,23.204,23.465,655689,0
2005-11-25,23.465,23.64,23.251,23.447,115470,0
2005-11-28,23.564,23.564,23.111,23.111,494051,0
2005-11-29,23.185,23.465,23.053,23.175,379551,0
2005-11-30,23.195,23.287,23.063,23.204,490394,0
2005-12-01,23.323,23.892,23.231,23.752,578313,0
2005-12-02,23.789,23.789,23.139,23.231,539679,0
2005-12-05,23.185,23.267,22.692,22.935,567123,0
2005-12-06,21.763,22.394,21.745,22.022,7645278,0
2005-12-07,22.161,22.228,21.782,21.987,1595905,0
2005-12-08,22.097,22.497,21.932,22.228,1310191,0
2005-12-09,22.339,22.935,22.161,22.869,1785951,0
2005-12-12,22.859,23.231,22.582,22.905,1294801,0
2005-12-13,22.896,23.063,22.72,22.896,991551,0
2005-12-14,22.935,23.091,22.859,22.99,468764,0
2005-12-15,23.019,23.101,22.673,22.962,570028,0
2005-12-16,23.019,23.231,22.896,23.214,1324396,0
2005-12-19,23.223,23.223,22.562,22.656,315736,0
2005-12-20,22.692,22.804,22.413,22.545,323270,0
2005-12-21,22.582,22.905,22.459,22.627,1348072,0
2005-12-22,22.617,23.045,22.582,22.942,674735,0
2005-12-23,23.01,23.231,22.935,23.01,420232,0
2005-12-27,23.091,23.241,22.73,22.859,898249,0
2005-12-28,22.814,22.905,22.711,22.831,436802,0
2005-12-29,22.859,23.148,22.72,22.952,329729,0
2005-12-30,22.814,22.896,22.507,22.702,660100,0
2006-01-03,22.925,23.01,22.079,22.711,1186112,0
2006-01-04,22.859,23.028,22.776,23.019,1454286,0
2006-01-05,23.121,23.456,23.121,23.277,1148663,0
2006-01-06,23.696,23.696,22.767,23.267,776645,0
2006-01-09,23.389,23.994,23.371,23.696,650523,0
2006-01-10,23.696,24.078,23.511,24.023,653644,0
2006-01-11,24.023,24.103,23.63,23.789,354478,0
2006-01-12,23.622,23.955,23.38,23.427,567875,0
2006-01-13,23.502,23.789,23.502,23.622,236967,0
2006-01-17,23.417,23.725,23.223,23.66,437985,0
2006-01-18,23.511,23.843,23.399,23.735,438848,0
2006-01-19,23.965,24.374,23.799,24.319,585312,0
2006-01-20,24.336,24.336,23.502,23.554,633842,0
2006-01-23,23.519,23.9,23.511,23.843,582404,0
2006-01-24,23.965,24.254,23.427,23.752,1298142,0
2006-01-25,23.936,24.205,23.333,23.528,1800478,0
2006-01-26,23.789,24.225,23.594,24.198,544200,0
2006-01-27,24.198,24.235,23.752,23.946,496312,0
2006-01-30,23.946,24.188,23.9,24.103,1057838,0
2006-01-31,24.068,24.244,23.744,24.141,1070644,0
2006-02-01,24.113,24.141,23.546,23.594,1091630,0
2006-02-02,23.612,23.612,22.738,22.859,1782936,0
2006-02-03,22.831,23.063,22.459,22.767,779660,0
2006-02-06,22.767,23.223,22.767,22.981,746833,0
2006-02-07,22.952,23,22.258,22.413,738549,0
2006-02-08,22.394,22.582,22.199,22.413,348882,0
2006-02-09,22.413,22.488,21.922,22.013,457788,0
2006-02-10,21.977,21.977,21.43,21.837,1327733,0
2006-02-13,22.013,22.294,21.883,22.116,822922,0
2006-02-14,22.161,22.545,21.753,22.404,505028,0
2006-02-15,22.349,22.748,22.125,22.738,317780,0
2006-02-16,22.776,22.859,22.219,22.525,421738,0
2006-02-17,22.525,22.673,22.285,22.656,637396,0
2006-02-21,22.637,22.767,22.042,22.209,1051814,0
2006-02-22,22.161,22.582,22.152,22.431,548507,0
2006-02-23,22.431,22.439,21.932,21.987,295185,0
2006-02-24,21.912,22.18,21.782,21.987,351466,0
2006-02-27,22.022,22.258,22.022,22.032,542802,0
2006-02-28,21.977,22.032,21.477,21.532,475864,0
2006-03-01,21.584,22.331,21.477,22.199,545920,0
2006-03-02,22.199,22.285,21.65,21.699,747375,0
2006-03-03,21.709,21.922,21.372,21.893,778367,0
2006-03-06,21.27,21.883,21.187,21.333,523435,0
2006-03-07,21.187,21.187,20.908,21.011,813018,0
2006-03-08,20.973,20.982,20.305,20.743,883400,0
2006-03-09,20.759,21.187,20.695,20.908,576806,0
2006-03-10,20.945,21.297,20.545,21.243,418831,0
2006-03-13,21.306,21.503,20.973,21.113,496421,0
2006-03-14,21.133,21.382,20.908,21.324,261501,0
2006-03-15,22.304,22.738,21.932,22.673,1232280,0
2006-03-16,22.692,22.748,22.275,22.449,604033,0
2006-03-17,22.562,22.562,21.968,22.097,846595,0
2006-03-20,22.097,22.294,21.522,21.922,677103,0
2006-03-21,21.922,22.711,21.827,21.837,1968138,0
2006-03-22,21.837,22.617,21.745,22.439,489425,0
2006-03-23,22.439,22.439,21.864,22.17,418614,0
2006-03-24,22.189,22.786,22.07,22.767,656120,0
2006-03-27,22.767,22.767,22.376,22.469,245465,0
2006-03-28,22.459,22.488,21.977,22.097,285819,0
2006-03-29,22.562,22.562,21.912,22.358,483723,0
2006-03-30,22.304,22.331,22.022,22.331,462416,0
2006-03-31,22.423,23.129,22.385,22.952,848099,0
2006-04-03,22.952,22.962,22.199,22.413,914716,0
2006-04-04,22.358,22.925,22.152,22.673,693246,0
2006-04-05,22.488,22.617,21.987,22.394,1254555,0
2006-04-06,22.258,22.331,21.977,22.312,705837,0
2006-04-07,22.423,22.582,22.152,22.294,694965,0
2006-04-10,22.591,22.591,21.987,22.358,497066,0
2006-04-11,22.358,22.376,21.958,22.013,694965,0
2006-04-12,21.968,22.07,21.736,21.801,508901,0
2006-04-13,21.801,22.228,21.486,22.161,807530,0
2006-04-17,22.161,22.349,21.941,22.161,445630,0
2006-04-18,22.304,22.767,22.219,22.488,917617,0
2006-04-19,22.627,22.896,22.431,22.84,806022,0
2006-04-20,22.767,23.111,22.591,22.925,721440,0
2006-04-21,23.241,23.546,22.962,23.417,849928,0
2006-04-24,23.427,23.484,22.849,23.231,872742,0
2006-04-25,23.204,23.214,22.367,22.394,772018,0
2006-04-26,22.449,22.767,22.449,22.525,638471,0
2006-04-27,22.304,22.545,21.874,22.312,655689,0
2006-04-28,22.189,22.637,21.941,22.582,622001,0
2006-05-01,22.116,23.129,22.116,22.738,554208,0
2006-05-02,23.882,25.369,23.223,25.274,4923736,0
2006-05-03,25.091,25.629,24.775,25.322,2347259,0
2006-05-04,25.322,25.805,25.175,25.787,1322353,0
2006-05-05,25.982,26.408,25.424,25.5,821303,0
2006-05-08,25.274,25.434,25.024,25.2,715844,0
2006-05-09,25.274,25.434,25.166,25.219,571103,0
2006-05-10,25.128,25.742,24.941,25.5,913959,0
2006-05-11,25.509,25.509,24.904,24.996,1010919,0
2006-05-12,24.951,25.239,24.523,24.643,977020,0
2006-05-15,24.633,24.839,23.815,24.292,1248312,0
2006-05-16,24.402,24.886,24.392,24.588,789129,0
2006-05-17,24.254,24.467,23.64,23.965,1024587,0
2006-05-18,24.059,24.523,23.696,23.725,839382,0
2006-05-19,23.735,24.392,23.465,23.863,730157,0
2006-05-22,23.725,24.014,23.158,23.873,616626,0
2006-05-23,24.103,24.663,23.927,24.023,1433732,0
2006-05-24,24.05,24.766,23.873,24.254,1916486,0
2006-05-25,24.625,24.996,24.597,24.913,1183639,0
2006-05-26,26.019,26.048,25.2,25.733,1469030,0
2006-05-30,25.742,25.742,24.82,24.82,611780,0
2006-05-31,24.951,25.156,24.345,24.653,1255308,0
2006-06-01,24.718,25.219,24.569,25.219,812157,0
2006-06-02,25.552,25.638,25.239,25.601,701099,0
2006-06-05,25.601,25.657,24.746,24.756,790849,0
2006-06-06,24.904,24.904,23.715,24.215,738444,0
2006-06-07,24.235,24.728,23.789,23.825,673766,0
2006-06-08,23.825,24.033,22.859,23.927,1142422,0
2006-06-09,24.188,24.531,23.408,23.603,531717,0
2006-06-12,23.696,23.735,23.158,23.241,652247,0
2006-06-13,23.139,23.669,22.886,23.148,1079898,0
2006-06-14,23.045,23.603,22.562,23.139,920848,0
2006-06-15,23.304,24.131,23.304,24.059,784933,0
2006-06-16,24.068,24.45,23.835,24.122,1534782,0
2006-06-19,24.225,24.254,23.447,23.66,974225,0
2006-06-20,23.678,23.975,23.139,23.195,686465,0
2006-06-21,23.148,23.917,23.091,23.873,670430,0
2006-06-22,23.725,23.825,23.129,23.622,563139,0
2006-06-23,23.622,24.004,23.251,23.678,495452,0
2006-06-26,23.806,23.965,23.139,23.484,599515,0
2006-06-27,23.484,23.882,22.952,22.952,1268978,0
2006-06-28,23.053,23.231,22.562,23.223,974976,0
2006-06-29,23.371,24.615,23.267,24.392,1384552,0
2006-06-30,24.578,25.742,23.882,25.742,4876821,0
2006-07-03,25.166,25.424,24.922,25.043,614362,0
2006-07-05,25.043,25.043,24.302,24.606,942693,0
2006-07-06,24.625,25.293,24.523,24.83,1265532,0
2006-07-07,24.775,24.858,24.151,24.312,741564,0
2006-07-10,24.402,24.625,24.319,24.487,918157,0
2006-07-11,24.392,24.487,24.023,24.421,644926,0
2006-07-12,24.412,24.45,24.05,24.161,717781,0
2006-07-13,24.161,24.215,23.564,23.825,995854,0
2006-07-14,23.806,23.825,23.231,23.447,944198,0
2006-07-17,23.437,23.725,22.73,22.896,1099378,0
2006-07-18,22.972,23.323,22.439,22.767,1056328,0
2006-07-19,22.767,23.465,22.582,23.287,957437,0
2006-07-20,23.554,23.554,22.349,22.358,733920,0
2006-07-21,22.394,22.394,21.43,21.819,1358189,0
2006-07-24,22.022,22.748,21.883,22.692,1217320,0
2006-07-25,22.702,22.786,22.145,22.72,1337311,0
2006-07-26,22.73,22.73,21.542,22.199,1932089,0
2006-07-27,22.349,22.535,22.087,22.209,620823,0
2006-07-28,22.304,22.647,22.097,22.582,485445,0
2006-07-31,22.488,22.878,22.349,22.878,851760,0
2006-08-01,22.535,22.535,21.104,21.594,1803706,0
2006-08-02,23.323,24.383,23.241,23.705,2389877,0
2006-08-03,23.474,23.909,23.231,23.678,1608281,0
2006-08-04,24.068,24.569,23.789,24.131,1158242,0
2006-08-07,23.882,24.235,23.277,23.502,686465,0
2006-08-08,23.584,24.122,23.484,23.678,776214,0
2006-08-09,23.909,24.014,22.814,23,1064619,0
2006-08-10,23.01,23.323,22.814,23.323,577238,0
2006-08-11,23.323,23.371,23.045,23.277,462092,0
2006-08-14,23.511,23.669,23.287,23.447,434862,0
2006-08-15,23.77,24.087,23.63,24.004,445306,0
2006-08-16,24.188,24.978,24.04,24.978,843042,0
2006-08-17,24.904,25.081,24.578,24.82,796445,0
2006-08-18,24.82,24.849,24.355,24.783,469410,0
2006-08-21,24.691,24.691,23.799,23.799,677749,0
2006-08-22,23.835,24.458,23.799,24.336,581865,0
2006-08-23,24.392,24.691,23.825,23.873,577777,0
2006-08-24,23.965,24.151,23.484,23.863,449178,0
2006-08-25,23.853,24.205,23.696,24.151,250201,0
2006-08-28,24.151,24.44,24.122,24.161,520954,0
2006-08-29,24.302,24.374,23.815,24.205,503094,0
2006-08-30,24.225,24.364,24.087,24.215,394727,0
2006-08-31,24.215,24.578,24.023,24.487,460262,0
2006-09-01,24.578,24.756,24.225,24.728,356739,0
2006-09-05,24.737,24.756,24.312,24.55,431637,0
2006-09-06,24.55,24.643,24.355,24.55,992625,0
2006-09-07,24.588,24.812,24.113,24.402,878769,0
2006-09-08,24.531,24.643,24.087,24.302,392143,0
2006-09-11,24.302,24.402,24.004,24.078,295723,0
2006-09-12,24.205,25.043,23.985,25.015,651920,0
2006-09-13,25.081,26.207,25.005,26.019,1018880,0
2006-09-14,25.972,26.083,25.444,25.462,558404,0
2006-09-15,25.647,25.795,25.388,25.542,1066666,0
2006-09-18,25.517,26.679,25.424,26.398,818936,0
2006-09-19,26.398,26.408,25.462,25.787,1193753,0
2006-09-20,25.926,26.243,25.517,25.685,671399,0
2006-09-21,25.723,25.823,25.229,25.351,812371,0
2006-09-22,25.359,25.407,24.505,24.671,741564,0
2006-09-25,24.625,25.138,24.198,25.063,1377556,0
2006-09-26,24.922,25.407,24.858,25.303,526443,0
2006-09-27,25.166,25.638,25.108,25.481,741347,0
2006-09-28,25.509,25.629,25.175,25.219,329080,0
2006-09-29,25.313,25.532,24.959,25.378,491580,0
2006-10-02,25.444,25.462,24.615,24.691,585628,0
2006-10-03,24.625,24.775,24.345,24.615,679579,0
2006-10-04,24.569,25.359,24.523,25.265,464138,0
2006-10-05,25.351,26.009,25.138,25.815,511593,0
2006-10-06,25.795,25.972,25.666,25.843,594993,0
2006-10-09,25.843,26.112,25.619,26.038,595424,0
2006-10-10,26.12,26.39,26.038,26.169,513425,0
2006-10-11,26.149,26.207,25.87,26.112,552490,0
2006-10-12,26.296,26.467,26.216,26.457,584664,0
2006-10-13,26.467,26.532,26.169,26.428,518050,0
2006-10-16,26.504,27.108,26.39,27.108,928702,0
2006-10-17,27.088,27.255,26.437,26.706,554854,0
2006-10-18,27.061,27.431,26.829,26.902,1157381,0
2006-10-19,26.856,27.042,26.622,26.864,468332,0
2006-10-20,26.864,27.042,26.631,26.734,707989,0
2006-10-23,26.82,27.134,26.669,26.846,683019,0
2006-10-24,26.948,27.293,26.696,27.283,260318,0
2006-10-25,27.412,28.121,27.349,27.878,1045999,0
2006-10-26,28.063,28.111,27.236,27.431,628676,0
2006-10-27,27.431,27.785,27.042,27.58,781701,0
2006-10-30,27.505,27.664,27.368,27.486,488348,0
2006-10-31,27.495,27.495,26.112,26.38,1430286,0
2006-11-01,26.614,26.64,24.274,24.708,2697866,0
2006-11-02,24.718,25.972,24.718,25.609,3827264,0
2006-11-03,25.769,26.019,25.434,25.572,936988,0
2006-11-06,25.761,26.083,25.581,25.945,516545,0
2006-11-07,25.926,26.679,25.916,26.296,726713,0
2006-11-08,26.296,26.568,26.198,26.398,786761,0
2006-11-09,26.398,26.762,26.296,26.568,1573845,0
2006-11-10,26.578,26.631,26.398,26.586,508686,0
2006-11-13,26.496,26.532,26.198,26.252,450469,0
2006-11-14,26.287,26.371,25.397,26.048,498144,0
2006-11-15,26.112,26.252,25.843,26.019,653105,0
2006-11-16,26.064,26.362,25.945,26.009,816354,0
2006-11-17,26.019,26.083,25.619,25.619,583048,0
2006-11-20,25.601,25.795,25.532,25.601,527629,0
2006-11-21,25.723,26.002,25.619,25.955,568415,0
2006-11-22,25.926,25.926,25.694,25.787,563249,0
2006-11-24,25.742,25.906,25.685,25.795,139899,0
2006-11-27,25.742,25.742,25.444,25.481,790096,0
2006-11-28,25.332,25.359,24.487,24.615,2139133,0
2006-11-29,24.849,25.091,24.718,24.978,830022,0
2006-11-30,24.922,25.192,24.812,25.138,1228941,0
2006-12-01,25.005,25.146,24.597,24.802,786976,0
2006-12-04,24.812,25.005,24.681,24.876,1006938,0
2006-12-05,24.904,25.795,24.849,25.647,1166850,0
2006-12-06,25.462,25.964,25.378,25.843,879952,0
2006-12-07,25.795,26.13,25.751,26.038,843472,0
2006-12-08,26.064,26.296,26.029,26.28,680976,0
2006-12-11,26.252,26.333,26.188,26.252,538281,0
2006-12-12,26.252,26.39,26.083,26.287,798598,0
2006-12-13,26.39,26.486,26.235,26.26,555930,0
2006-12-14,26.27,26.902,26.252,26.659,437556,0
2006-12-15,26.669,26.696,26.342,26.408,487058,0
2006-12-18,26.342,26.437,26.225,26.252,692276,0
2006-12-19,26.252,26.371,26.235,26.362,900831,0
2006-12-20,26.362,26.362,26.038,26.252,1192678,0
2006-12-21,26.243,26.437,26.055,26.12,768788,0
2006-12-22,26.179,26.179,25.964,26.14,350926,0
2006-12-26,26.159,26.522,26.159,26.428,453912,0
2006-12-27,26.578,27.098,26.522,27.098,612536,0
2006-12-28,27.013,27.236,27.013,27.088,516328,0
2006-12-29,27.088,27.199,26.874,26.929,424966,0
2007-01-03,27.004,27.431,26.532,26.762,733602,0
2007-01-04,26.669,26.679,26.216,26.362,725852,0
2007-01-05,26.371,26.408,26.159,26.408,415170,0
2007-01-08,26.408,26.8,26.252,26.504,420443,0
2007-01-09,26.504,26.929,26.486,26.902,630830,0
2007-01-10,26.856,27.143,26.64,27.125,828513,0
2007-01-11,27.108,27.441,27.098,27.422,804840,0
2007-01-12,27.422,27.813,27.422,27.618,1032336,0
2007-01-16,27.794,27.794,27.562,27.691,622220,0
2007-01-17,27.691,27.803,27.618,27.7,775246,0
2007-01-18,27.757,27.776,27.395,27.664,1707284,0
2007-01-19,27.757,27.923,27.618,27.776,493838,0
2007-01-22,27.672,27.841,27.469,27.747,829591,0
2007-01-23,27.747,28.518,27.599,28.313,758564,0
2007-01-24,28.313,28.361,27.833,27.878,692709,0
2007-01-25,27.878,27.96,27.618,27.656,644709,0
2007-01-26,27.672,27.757,27.495,27.691,577343,0
2007-01-29,27.766,27.766,27.226,27.312,1328918,0
2007-01-30,27.226,27.45,27.18,27.263,801934,0
2007-01-31,27.116,27.95,26.985,27.933,715090,0
2007-02-01,28.015,28.399,27.887,28.295,560019,0
2007-02-02,28.38,28.518,28.238,28.409,477372,0
2007-02-05,28.323,29.021,28.176,29.021,958404,0
2007-02-06,30.432,30.432,28.825,29.123,1370670,0
2007-02-07,29.216,29.941,29.216,29.393,1041267,0
2007-02-08,29.452,29.738,29.244,29.632,1109169,0
2007-02-09,29.586,29.755,29.141,29.298,465319,0
2007-02-12,29.208,29.494,29.18,29.403,368786,0
2007-02-13,29.403,31.25,29.403,31.206,1392909,0
2007-02-14,31.064,32.394,30.97,32.097,1700578,0
2007-02-15,32.032,32.078,31.333,31.503,743500,0
2007-02-16,31.503,31.696,31.258,31.595,505135,0
2007-02-20,31.521,32.097,31.342,32.012,457249,0
2007-02-21,31.966,32.699,31.16,32.05,1136397,0
2007-02-22,31.976,32.06,31.225,31.835,678180,0
2007-02-23,31.835,31.892,31.493,31.631,962708,0
2007-02-26,31.696,31.743,30.852,31.035,591335,0
2007-02-27,30.432,30.664,29.244,29.681,1764426,0
2007-02-28,29.681,30.053,28.776,29.793,1041050,0
2007-03-01,29.968,30.033,29.423,29.632,1420141,0
2007-03-02,29.642,29.728,29.123,29.132,399891,0
2007-03-05,28.704,29.281,28.409,28.892,340275,0
2007-03-06,29.113,29.423,28.993,29.141,427010,0
2007-03-07,29.141,30.369,29.048,30.229,863273,0
2007-03-08,30.247,31.151,30.247,30.842,883829,0
2007-03-09,31.044,31.267,30.72,31.073,630509,0
2007-03-12,30.98,31.267,30.917,31.186,265265,0
2007-03-13,31.186,31.782,30.97,31.18,761253,0
2007-03-14,31.225,31.586,30.881,31.267,960449,0
2007-03-15,31.352,32.57,31.352,32.458,1249183,0
2007-03-16,32.525,32.812,31.929,32.609,943769,0
2007-03-19,32.486,32.718,32.301,32.516,615012,0
2007-03-20,32.478,33.249,32.478,32.645,682914,0
2007-03-21,32.756,33.307,32.68,33.307,861553,0
2007-03-22,33.342,33.342,32.821,32.98,627492,0
2007-03-23,33.053,33.898,32.98,33.778,880814,0
2007-03-26,33.872,34.049,33.007,33.157,944307,0
2007-03-27,33.08,33.211,32.68,33.108,1030719,0
2007-03-28,33.211,33.926,32.58,32.888,597364,0
2007-03-29,33.062,33.387,32.821,33.071,466411,0
2007-03-30,33.062,33.499,32.924,33.062,527737,0
2007-04-02,33.016,33.405,32.906,33.211,519017,0
2007-04-03,33.288,33.547,33.231,33.452,407533,0
2007-04-04,33.452,33.452,33.089,33.193,364560,0
2007-04-05,32.804,33.332,32.525,33.128,809898,0
2007-04-09,33.685,34.559,33.685,34.151,1282214,0
2007-04-10,34.067,34.578,34.029,34.466,896633,0
2007-04-11,34.421,34.421,33.769,33.964,482660,0
2007-04-12,33.964,35.73,33.74,35.323,1395745,0
2007-04-13,35.323,35.536,34.671,35.004,1056118,0
2007-04-16,35.21,35.61,35.18,35.44,471346,0
2007-04-17,35.43,35.711,34.997,35.068,927305,0
2007-04-18,35.126,36.194,35.126,35.971,845577,0
2007-04-19,35.971,36.519,35.469,36.149,677642,0
2007-04-20,36.149,36.703,35.951,36.315,1110676,0
2007-04-23,36.149,36.568,36.139,36.38,359750,0
2007-04-24,36.37,36.631,35.915,35.99,678610,0
2007-04-25,36.027,36.408,35.554,35.554,872637,0
2007-04-26,35.951,36.065,35.295,35.341,778367,0
2007-04-27,35.341,35.923,34.755,35.86,1101650,0
2007-04-30,36.009,36.204,34.521,34.521,951514,0
2007-05-01,34.429,34.969,34.401,34.662,607424,0
2007-05-02,34.8,35.43,34.726,35.384,669248,0
2007-05-03,35.45,35.961,35.171,35.59,611406,0
2007-05-04,35.653,36.037,35.469,35.86,524724,0
2007-05-07,36.009,36.075,35.479,35.644,504378,0
2007-05-08,35.682,36.713,35.619,36.595,548828,0
2007-05-09,36.568,36.641,36.027,36.239,434328,0
2007-05-10,36.239,36.249,35.2,35.644,499770,0
2007-05-11,35.86,36.38,35.841,36.065,533241,0
2007-05-14,36.065,36.426,35.796,36.296,468118,0
2007-05-15,36.176,36.408,35.796,35.825,572814,0
2007-05-16,36.045,36.436,35.759,36.408,692061,0
2007-05-17,36.454,37.347,36.408,37.049,842183,0
2007-05-18,37.069,37.265,36.686,37.265,472154,0
2007-05-21,37.41,37.448,37.013,37.169,579714,0
2007-05-22,37.365,37.831,37.088,37.523,955401,0
2007-05-23,37.636,38.09,37.636,37.877,1012534,0
2007-05-24,37.986,38.305,37.059,37.141,968625,0
2007-05-25,37.169,37.708,37.169,37.357,481787,0
2007-05-29,37.589,37.745,37.049,37.357,938818,0
2007-05-30,37.059,37.552,36.631,37.477,891790,0
2007-05-31,37.505,38.517,37.505,38.146,880066,0
2007-06-01,38.517,39.959,38.489,39.494,946567,0
2007-06-04,39.494,39.558,39.215,39.4,987885,0
2007-06-05,39.494,39.576,38.758,39.074,967335,0
2007-06-06,39.15,39.252,38.128,38.462,1029647,0
2007-06-07,38.472,38.517,37.365,37.429,782454,0
2007-06-08,37.217,38.061,37.179,37.951,656184,0
2007-06-11,38.099,38.183,37.682,37.782,538281,0
2007-06-12,37.682,37.682,36.661,36.661,819691,0
2007-06-13,36.751,37.607,36.539,37.42,772556,0
2007-06-14,37.589,37.841,37.245,37.42,807422,0
2007-06-15,37.579,37.877,37.532,37.636,489750,0
2007-06-18,37.773,37.773,37.131,37.561,373095,0
2007-06-19,37.373,37.699,37.197,37.448,335971,0
2007-06-20,37.448,37.448,36.306,36.426,452191,0
2007-06-21,36.408,36.669,35.834,36.529,389344,0
2007-06-22,36.296,36.37,35.517,35.73,1097333,0
2007-06-25,35.796,36.267,35.619,35.915,536557,0
2007-06-26,36.075,36.075,34.818,34.818,573582,0
2007-06-27,34.587,35.295,34.401,35.152,499325,0
2007-06-28,35.18,35.682,35.18,35.229,291524,0
2007-06-29,35.171,35.517,34.763,34.884,535170,0
2007-07-02,35.014,35.878,35.014,35.6,429590,0
2007-07-03,35.653,36.018,35.6,35.99,447457,0
2007-07-05,36.018,36.157,35.796,36.121,364704,0
2007-07-06,36.055,36.23,35.759,36.065,425611,0
2007-07-09,36.306,36.595,35.951,36.194,689371,0
2007-07-10,35.951,35.961,35.171,35.313,824748,0
2007-07-11,35.171,35.961,35.171,35.923,1230559,0
2007-07-12,35.841,36.444,35.637,36.39,462952,0
2007-07-13,36.194,36.789,35.878,36.751,427868,0
2007-07-16,36.613,37.951,36.38,37.792,1042125,0
2007-07-17,37.736,38.099,37.457,37.589,695613,0
2007-07-18,38.984,38.984,37.867,38.044,1573307,0
2007-07-19,38.536,38.796,37.655,38.016,451008,0
2007-07-20,38.081,38.081,37.235,37.429,464997,0
2007-07-23,37.727,37.915,37.373,37.41,282164,0
2007-07-24,36.939,37.283,36.354,36.408,931933,0
2007-07-25,36.713,37.003,35.412,35.619,788291,0
2007-07-26,32.831,35.059,30.45,33.46,2843788,0
2007-07-27,33.323,33.749,32.525,32.655,1065158,0
2007-07-30,32.756,32.952,32.087,32.218,1520952,0
2007-07-31,32.337,33.024,32.06,32.068,681945,0
2007-08-01,31.882,32.068,31.216,31.892,885873,0
2007-08-02,31.939,32.746,31.613,32.012,798761,0
2007-08-03,31.799,31.873,30.701,31.314,1646163,0
2007-08-06,32.106,32.123,30.256,30.945,1055801,0
2007-08-07,30.664,31.91,30.61,31.465,1428030,0
2007-08-08,31.995,33.062,31.929,32.617,2299263,0
2007-08-09,32.041,32.525,31.465,32.004,1702282,0
2007-08-10,31.604,32.05,30.394,31.882,1361522,0
2007-08-13,32.087,32.98,32.087,32.68,749637,0
2007-08-14,32.617,32.708,30.655,30.871,889319,0
2007-08-15,30.554,31.112,29.216,29.298,946245,0
2007-08-16,28.704,28.901,25.704,27.97,2401174,0
2007-08-17,28.668,34.961,28.129,28.427,1461365,0
2007-08-20,28.901,29.719,28.111,29.494,1263917,0
2007-08-21,29.253,29.613,28.806,29.393,1111215,0
2007-08-22,29.613,30.127,29.345,29.384,915898,0
2007-08-23,29.662,29.829,28.603,28.668,823995,0
2007-08-24,28.66,29.048,28.632,28.882,559485,0
2007-08-27,28.248,29.048,28.248,28.815,557003,0
2007-08-28,28.696,28.815,27.914,27.933,571534,0
2007-08-29,28.167,28.436,27.861,28.342,542265,0
2007-08-30,28.111,28.248,27.422,27.897,1041480,0
2007-08-31,28.129,28.472,27.785,28.238,943555,0
2007-09-04,29.029,29.922,28.576,29.728,1304810,0
2007-09-05,29.504,30.469,29.281,30.313,1468813,0
2007-09-06,30.593,30.593,29.728,30.089,769542,0
2007-09-07,29.691,29.691,28.993,29.199,795802,0
2007-09-10,29.477,29.477,28.159,28.258,1125098,0
2007-09-11,28.342,29.18,28.342,29.029,706373,0
2007-09-12,28.796,29.095,28.576,28.758,362118,0
2007-09-13,28.929,29.208,28.613,28.815,345762,0
2007-09-14,28.576,28.776,28.361,28.749,375785,0
2007-09-17,28.806,29.029,28.585,28.696,386438,0
2007-09-18,28.767,30.469,28.642,30.423,634703,0
2007-09-19,30.603,30.674,29.271,29.783,1078823,0
2007-09-20,29.642,30.275,29.315,29.884,397740,0
2007-09-21,30.107,30.583,29.977,30.284,614583,0
2007-09-24,30.441,30.97,30.154,30.303,552702,0
2007-09-25,30.127,30.303,29.811,30.21,902767,0
2007-09-26,30.303,30.701,29.884,30.303,476942,0
2007-09-27,30.394,30.469,29.662,30.172,730910,0
2007-09-28,30.099,30.332,29.819,29.893,284526,0
2007-10-01,29.793,30.441,29.738,30.377,533116,0
2007-10-02,30.164,30.72,30.164,30.275,818831,0
2007-10-03,30.107,30.284,29.384,29.477,558083,0
2007-10-04,29.335,29.681,29.038,29.244,525908,0
2007-10-05,29.423,32.198,29.354,32.169,1314712,0
2007-10-08,32.283,32.293,31.151,31.206,701421,0
2007-10-09,31.267,31.799,30.739,31.073,630720,0
2007-10-10,31.054,31.206,30.172,30.777,399139,0
2007-10-11,30.806,31.206,30.767,31.073,756952,0
2007-10-12,31.196,32.31,31.186,32.301,849928,0
2007-10-15,32.301,32.411,31.483,31.873,553671,0
2007-10-16,31.826,32.337,31.753,32.06,865857,0
2007-10-17,32.516,32.535,31.864,32.236,705190,0
2007-10-18,32.06,32.849,32.06,32.337,797953,0
2007-10-19,32.337,32.458,31.957,32.05,878449,0
2007-10-22,31.939,32.337,31.604,32.31,504706,0
2007-10-23,32.859,33.872,32.636,33.817,663438,0
2007-10-24,33.288,33.974,32.794,33.974,816675,0
2007-10-25,34.374,36.661,33.397,34.605,2110296,0
2007-10-26,35.171,35.869,35.078,35.276,1017914,0
2007-10-29,35.628,36.722,35.61,36.604,975085,0
2007-10-30,36.38,36.519,35.673,36.139,599192,0
2007-10-31,36.239,36.306,35.323,35.951,829805,0
2007-11-01,35.44,36.018,35.004,35.21,636749,0
2007-11-02,35.313,36.075,34.913,35.499,625879,0
2007-11-05,34.913,35.349,34.8,34.997,711096,0
2007-11-06,35.024,35.45,34.643,35.44,546235,0
2007-11-07,35.276,35.276,34.104,34.142,713693,0
2007-11-08,34.104,34.458,32.375,33.916,1094966,0
2007-11-09,33.379,33.566,32.774,33.147,950225,0
2007-11-12,33.442,33.442,32.44,32.552,590394,0
2007-11-13,33.062,33.48,32.737,32.869,786116,0
2007-11-14,33.147,33.315,32.189,32.227,574117,0
2007-11-15,31.892,32.794,31.772,32.189,708340,0
2007-11-16,32.496,32.496,31.186,31.324,841213,0
2007-11-19,31.362,31.772,30.909,31.286,653752,0
2007-11-20,31.696,32.022,30.342,30.655,828003,0
2007-11-21,30.36,30.72,29.829,30.2,476620,0
2007-11-23,30.266,30.842,30.266,30.739,263865,0
2007-11-26,30.603,31.17,29.968,29.995,374064,0
2007-11-27,30.033,31.371,30.033,31.304,721011,0
2007-11-28,31.659,32.458,31.42,32.394,593830,0
2007-11-29,32.012,32.301,31.42,31.706,410598,0
2007-11-30,32.218,32.486,31.621,31.995,447035,0
2007-12-03,32.004,32.004,31.267,31.43,527765,0
2007-12-04,31.035,32.041,31.035,31.864,602957,0
2007-12-05,32.699,32.699,32.208,32.699,727483,0
2007-12-06,32.839,34.27,32.68,33.955,7177011,0
2007-12-07,34.104,34.847,33.35,33.49,1134211,0
2007-12-10,34.077,34.568,33.862,33.955,1410089,0
2007-12-11,33.769,34.716,33.137,33.193,1057273,0
2007-12-12,33.889,34.151,32.812,33.405,1123913,0
2007-12-13,33.108,34.587,33.108,34.449,1557380,0
2007-12-14,34.087,34.298,32.774,32.988,853343,0
2007-12-17,32.766,33.024,32.458,32.486,419132,0
2007-12-18,32.718,32.718,31.225,31.809,914732,0
2007-12-19,31.687,32.506,30.871,31.483,1063652,0
2007-12-20,31.725,31.733,31.24,31.733,597685,0
2007-12-21,31.873,32.599,31.725,32.256,1006208,0
2007-12-24,32.256,32.943,32.06,32.728,310464,0
2007-12-26,32.58,32.58,32.133,32.208,430347,0
2007-12-27,32.208,32.218,31.659,31.733,379336,0
2007-12-28,32.012,32.198,31.65,31.948,332349,0
2007-12-31,31.966,32.05,31.706,31.901,394510,0
2008-01-02,31.835,32.346,31.009,31.102,415489,0
2008-01-03,31.092,31.277,30.137,30.219,461887,0
2008-01-04,29.884,29.941,28.712,28.864,857984,0
2008-01-07,29.161,29.298,28.072,28.472,1195734,0
2008-01-08,28.613,28.974,27.412,27.412,908966,0
2008-01-09,27.349,28.964,27.349,28.845,1078757,0
2008-01-10,28.585,29.576,28.111,29.224,973875,0
2008-01-11,29.038,29.038,27.833,28.688,913959,0
2008-01-14,28.825,29.467,28.806,29.345,675596,0
2008-01-15,28.948,28.984,28.418,28.696,707866,0
2008-01-16,28.739,29.576,28.603,29.199,611231,0
2008-01-17,29.298,29.603,27.691,27.766,1050521,0
2008-01-18,28.195,37.169,27.97,28.696,1525310,0
2008-01-22,27.236,29.504,26.948,29.199,1343658,0
2008-01-23,28.537,30.313,27.97,30.293,1555874,0
2008-01-24,30.377,33.118,30.313,32.123,2872985,0
2008-01-25,32.535,32.746,31.595,31.782,1189106,0
2008-01-28,31.725,32.346,31.18,32.346,751242,0
2008-01-29,32.43,32.878,32.189,32.617,867149,0
2008-01-30,32.617,33.621,32.458,32.888,880062,0
2008-01-31,32.478,33.907,32.123,33.35,1320852,0
2008-02-01,33.452,35.46,33.259,35.341,1541495,0
2008-02-04,35.313,35.421,34.142,34.213,811493,0
2008-02-05,34.521,36.335,34.087,34.809,2224551,0
2008-02-06,35.068,35.19,33.749,33.872,1111203,0
2008-02-07,33.872,34.746,33.603,34.439,930998,0
2008-02-08,34.384,35.412,34.384,35.257,746849,0
2008-02-11,35.6,35.682,34.346,35.088,1057017,0
2008-02-12,35.332,35.897,34.772,35.116,845955,0
2008-02-13,35.341,36.577,35.341,36.39,1727008,0
2008-02-14,36.37,36.91,35.887,36.113,1347150,0
2008-02-15,35.897,36.335,34.847,35.59,857073,0
2008-02-19,36.027,36.055,34.512,34.941,902231,0
2008-02-20,34.847,35.134,34.242,34.987,1476524,0
2008-02-21,35.126,35.479,34.251,34.429,569535,0
2008-02-22,34.662,34.827,33.844,34.818,716379,0
2008-02-25,34.866,35.21,33.955,35.18,737043,0
2008-02-26,35.116,36.249,35.116,36.055,797299,0
2008-02-27,35.682,35.815,34.605,34.884,714851,0
2008-02-28,34.763,34.903,34.133,34.356,550622,0
2008-02-29,33.974,34.123,33.157,33.269,830237,0
2008-03-03,33.211,33.621,32.897,33.621,894850,0
2008-03-04,33.269,33.414,32.525,33.201,1112821,0
2008-03-05,33.278,33.945,32.897,33.433,1659721,0
2008-03-06,33.174,33.379,32.337,32.449,992591,0
2008-03-07,32.05,32.971,31.873,32.116,833228,0
2008-03-10,32.012,32.708,31.456,31.577,719257,0
2008-03-11,32.246,32.746,31.882,32.664,729833,0
2008-03-12,32.664,33.452,32.506,32.897,1043683,0
2008-03-13,32.458,33.423,31.659,33.259,814416,0
2008-03-14,33.603,33.603,31.966,32.394,823617,0
2008-03-17,31.762,32.69,31.473,32.208,1022167,0
2008-03-18,32.971,34.261,32.516,34.233,791021,0
2008-03-19,35.004,35.004,33.648,34.01,2487976,0
2008-03-20,33.935,35.229,33.49,35.078,1625415,0
2008-03-24,35.21,37.169,35.21,36.669,1540464,0
2008-03-25,36.873,38.609,36.239,38.247,2528544,0
2008-03-26,38.099,38.267,37.131,37.617,1433707,0
2008-03-27,37.655,37.896,36.139,36.38,1270378,0
2008-03-28,36.38,37.302,36.167,36.585,1270484,0
2008-03-31,36.694,37.532,35.915,37.274,1500127,0
2008-04-01,37.636,37.915,36.38,37.831,1837971,0
2008-04-02,38.109,38.832,37.561,37.915,1643291,0
2008-04-03,37.579,38.174,37.523,38.146,1266657,0
2008-04-04,36.677,37.496,36.677,37.293,2325771,0
2008-04-07,37.439,38.748,37.131,38.128,1643225,0
2008-04-08,37.906,38.545,37.597,38.071,1575721,0
2008-04-09,37.915,38.174,36.661,36.78,934652,0
2008-04-10,36.694,37.104,36.344,36.686,621268,0
2008-04-11,36.344,37.373,36.249,36.864,1080975,0
2008-04-14,36.789,37.617,36.78,36.948,1178819,0
2008-04-15,37.265,37.915,36.993,37.672,1496102,0
2008-04-16,38.034,40.423,38.034,40.042,2397719,0
2008-04-17,40.152,40.152,39.168,39.354,1083117,0
2008-04-18,39.883,40.673,39.736,40.375,1074309,0
2008-04-21,40.509,40.831,39.762,40.199,957937,0
2008-04-22,39.95,39.959,38.601,38.842,1232465,0
2008-04-23,38.676,38.964,37.655,38.582,997490,0
2008-04-24,39.502,40.795,37.906,39.074,1768416,0
2008-04-25,39.271,40.831,39.196,40.57,1397965,0
2008-04-28,40.526,41.491,40.115,40.75,909138,0
2008-04-29,40.768,41.119,40.218,40.526,597955,0
2008-04-30,40.712,42.355,40.499,41.891,1808685,0
2008-05-01,42.216,44.231,41.947,44.132,2253046,0
2008-05-02,44.42,44.605,42.987,43.48,1070673,0
2008-05-05,44.222,44.231,42.625,43.432,1441778,0
2008-05-06,43.442,43.842,42.523,43.741,1079905,0
2008-05-07,43.787,44.057,42.216,42.514,997002,0
2008-05-08,42.596,43.712,42.355,43.712,765172,0
2008-05-09,42.978,43.432,42.375,42.654,943657,0
2008-05-12,42.774,43.47,42.28,43.47,694312,0
2008-05-13,43.573,44.122,43.249,43.983,1257078,0
2008-05-14,44.185,45.208,43.897,44.538,1692762,0
2008-05-15,44.605,44.846,43.915,44.259,1188423,0
2008-05-16,44.717,44.717,43.517,43.675,1029868,0
2008-05-19,43.87,45.654,43.385,44.364,4290031,0
2008-05-20,44.297,45.198,43.694,45.032,878004,0
2008-05-21,45.245,46.166,44.455,44.697,1778470,0
2008-05-22,44.697,44.827,43.332,43.778,929288,0
2008-05-23,43.675,43.675,42.317,43.033,603847,0
2008-05-27,43.442,44.605,43.259,44.491,903793,0
2008-05-28,44.79,46.091,44.781,45.532,804380,0
2008-05-29,45.542,46.445,45.096,46.166,1051255,0
2008-05-30,46.341,46.62,45.84,46.426,821104,0
2008-06-02,46.389,46.686,45.088,45.47,747545,0
2008-06-03,45.682,45.869,44.222,44.79,1070031,0
2008-06-04,44.538,45.765,44.269,45.282,919970,0
2008-06-05,45.57,47.076,45.56,47.076,858144,0
2008-06-06,46.629,46.629,45.115,45.226,871411,0
2008-06-09,45.941,45.998,45.013,45.701,814808,0
2008-06-10,45.357,45.721,44.836,45.423,632156,0
2008-06-11,44.976,44.976,42.021,43.033,2234202,0
2008-06-12,42.289,43.442,42.289,42.765,887393,0
2008-06-13,43.153,44.112,42.987,43.684,714047,0
2008-06-16,43.592,45.041,43.442,44.634,1055486,0
2008-06-17,44.864,44.957,43.304,43.304,720263,0
2008-06-18,43.006,44.401,42.774,44.001,1158089,0
2008-06-19,44.112,44.91,43.46,44.836,741646,0
2008-06-20,44.605,45.041,43.636,44.157,918254,0
2008-06-23,44.455,44.762,43.079,43.163,759222,0
2008-06-24,43.042,43.042,40.663,40.896,2199536,0
2008-06-25,40.961,41.696,40.768,41.39,890113,0
2008-06-26,41.009,41.333,39.595,40.025,1083523,0
2008-06-27,39.883,40.534,39.438,40.45,975001,0
2008-06-30,40.489,41.658,39.959,40.877,1237730,0
2008-07-01,40.423,40.423,38.405,39.53,1425766,0
2008-07-02,39.633,39.717,37.457,37.655,1640044,0
2008-07-03,37.821,38.748,37.217,38.228,716022,0
2008-07-07,38.508,39.047,37.523,38.247,1236494,0
2008-07-08,38.36,41.074,37.986,40.914,1206625,0
2008-07-09,41.128,41.678,39.595,39.911,963001,0
2008-07-10,39.855,41.166,39.643,40.433,1111272,0
2008-07-11,39.959,41.603,39.307,40.777,1004693,0
2008-07-14,41.156,41.797,40.016,40.414,1579261,0
2008-07-15,39.662,41.342,38.071,40.932,1637724,0
2008-07-16,41.313,43.804,40.999,43.712,1854774,0
2008-07-17,44.057,44.401,43.07,43.636,2483042,0
2008-07-18,43.842,43.905,42.567,43.192,1438608,0
2008-07-21,43.61,43.905,42.942,43.294,1476672,0
2008-07-22,42.97,46.044,42.97,45.226,1677829,0
2008-07-23,45.711,46.733,45.347,46.1,2146322,0
2008-07-24,46.211,46.379,44.355,44.529,2101090,0
2008-07-25,44.567,45.292,43.442,44.605,2134297,0
2008-07-28,44.548,45.357,43.934,44.279,1750587,0
2008-07-29,44.481,47.736,44.481,47.636,1984138,0
2008-07-30,48.283,49.4,46.398,49.102,3284314,0
2008-07-31,49.613,51.947,49.454,51.11,3465118,0
2008-08-01,51.11,51.769,48.47,49.531,2754058,0
2008-08-04,50.022,50.301,48.953,49.259,1760725,0
2008-08-05,49.473,49.91,46.584,47.857,3764361,0
2008-08-06,47.839,48.425,47.401,48.039,3847632,0
2008-08-07,47.751,48.396,46.909,47.578,2246856,0
2008-08-08,47.392,49.25,47.214,49.065,1526525,0
2008-08-11,49.241,50.283,48.579,49.836,2231040,0
2008-08-12,49.733,49.817,47.392,48.218,1576077,0
2008-08-13,48.174,48.174,45.125,47.45,2804493,0
2008-08-14,47.233,48.023,46.517,46.963,1855466,0
2008-08-15,47.299,47.299,46.176,46.909,1211468,0
2008-08-18,47.27,47.421,45.941,46.296,1396789,0
2008-08-19,45.961,46.379,45.255,45.86,1013661,0
2008-08-20,46.149,46.379,45.255,45.84,1118143,0
2008-08-21,45.451,46.723,45.329,46.445,968159,0
2008-08-22,46.826,47.206,46.341,46.954,655118,0
2008-08-25,46.657,46.741,44.827,45.988,1139214,0
2008-08-26,45.969,46.341,45.162,45.988,848705,0
2008-08-27,46.025,46.723,45.532,46.713,724943,0
2008-08-28,46.927,47.877,46.463,47.771,940910,0
2008-08-29,47.716,48.617,47.44,47.79,1425946,0
2008-09-02,48.822,50.151,46.972,47.411,1343437,0
2008-09-03,47.43,47.43,45.135,45.479,1072696,0
2008-09-04,45.088,45.088,42.596,43.304,1759507,0
2008-09-05,42.978,43.797,41.371,43.636,1829610,0
2008-09-08,44.882,45.57,42.866,43.517,1118459,0
2008-09-09,43.627,43.832,41.351,41.788,1396817,0
2008-09-10,42.077,43.394,41.519,42.782,1076605,0
2008-09-11,42.336,43.349,41.882,43.231,1441844,0
2008-09-12,42.978,43.944,42.17,43.878,938804,0
2008-09-15,42.504,45.041,41.371,43.107,1531626,0
2008-09-16,42.095,43.414,41.425,43.332,1954973,0
2008-09-17,42.664,43.527,41.138,41.966,1586579,0
2008-09-18,42.523,45.041,41.731,44.717,1695986,0
2008-09-19,46.351,49.231,46.351,47.55,2393171,0
2008-09-22,47.223,47.809,45.914,46.129,1215846,0
2008-09-23,46.119,47.365,45.162,46.053,1460220,0
2008-09-24,46.062,46.194,43.241,43.954,1169126,0
2008-09-25,44.194,44.697,43.602,44.001,974855,0
2008-09-26,43.211,44.373,42.557,44.204,1966143,0
2008-09-29,43.442,43.442,38.676,39.762,1576716,0
2008-09-30,40.877,41.529,39.671,41.222,2499672,0
2008-10-01,40.989,41.24,39.744,40.526,1117378,0
2008-10-02,39.902,39.959,32.839,33.315,3335726,0
2008-10-03,33.872,36.577,33.147,33.612,2182573,0
2008-10-06,32.589,32.589,29.234,32.123,2320736,0
2008-10-07,32.831,32.961,30.814,30.917,1913183,0
2008-10-08,29.719,32.022,28.082,30.729,2405939,0
2008-10-09,31.267,32.804,27.524,28.518,1902322,0
2008-10-10,26.948,28.518,23.78,26.64,4497298,0
2008-10-13,27.979,30.404,27.553,30.404,1430454,0
2008-10-14,31.948,33.184,29.632,31.064,2925780,0
2008-10-15,29.977,30.479,27.051,27.151,1616510,0
2008-10-16,27.226,28.267,25.342,27.897,1465924,0
2008-10-17,27.273,30.313,26.734,28.149,1402648,0
2008-10-20,28.585,29.755,27.979,28.739,1539846,0
2008-10-21,28.248,29.364,27.7,27.887,1174880,0
2008-10-22,27.691,27.729,25.274,26.083,1286266,0
2008-10-23,26.28,26.669,23.295,25.128,2407071,0
2008-10-24,22.72,26.13,22.72,25.1,2307266,0
2008-10-27,24.766,25.378,23.825,23.825,1520134,0
2008-10-28,24.477,24.766,21.001,24.254,5408522,0
2008-10-29,24.188,28.984,24.169,27.236,3362057,0
2008-10-30,28.091,28.739,25.992,26.686,1527975,0
2008-10-31,26.772,29.234,26.074,28.688,1738022,0
2008-11-03,28.66,29.253,28.053,28.418,1316504,0
2008-11-04,29.095,29.576,28.361,28.993,1112023,0
2008-11-05,28.498,29.001,26.029,26.342,1468672,0
2008-11-06,26.083,26.559,25.265,25.609,1268633,0
2008-11-07,25.704,26.398,25.138,26.159,991651,0
2008-11-10,26.938,27.646,25.091,25.397,1125598,0
2008-11-11,25.091,25.982,24.059,25.015,1279756,0
2008-11-12,24.392,24.477,22.238,22.404,1852320,0
2008-11-13,22.627,24.161,20.295,24.103,1921585,0
2008-11-14,23.63,23.63,21.048,21.133,2248504,0
2008-11-17,20.359,21.728,19.033,20.824,2226328,0
2008-11-18,20.888,21.178,19.098,19.44,1900031,0
2008-11-19,19.34,19.532,17.703,17.833,2052835,0
2008-11-20,17.795,17.991,16.067,16.264,1952325,0
2008-11-21,16.688,17.11,15.565,17.014,2758967,0
2008-11-24,17.842,18.696,17.154,18.316,2283133,0
2008-11-25,18.605,18.955,18.092,18.65,2756919,0
2008-11-26,18.205,20.535,17.955,20.333,2408582,0
2008-11-28,20.324,20.48,19.414,20.369,784157,0
2008-12-01,19.626,19.757,18.045,18.073,1468291,0
2008-12-02,18.426,18.426,16.911,17.666,1949885,0
2008-12-03,17.1,18.353,16.83,18.036,1595415,0
2008-12-04,17.74,18.381,16.65,17.207,1408228,0
2008-12-05,17.043,17.62,16.121,17.476,1211565,0
2008-12-08,18.036,19.358,18.036,19.151,2074603,0
2008-12-09,19.023,19.09,17.583,18.111,1286556,0
2008-12-10,18.288,19.125,18.157,18.918,1017162,0
2008-12-11,18.799,18.965,17.154,17.592,1042073,0
2008-12-12,16.949,17.275,15.593,16.336,3356681,0
2008-12-15,16.059,16.418,14.711,15.416,3718682,0
2008-12-16,15.546,15.778,14.598,15.65,3692344,0
2008-12-17,16.049,19.014,15.891,18.77,4692866,0
2008-12-18,18.892,18.926,17.506,18.01,2489660,0
2008-12-19,17.983,18.426,17.45,17.675,1654027,0
2008-12-22,17.637,17.833,16.632,17.226,1510448,0
2008-12-23,17.304,17.74,16.457,16.604,839006,0
2008-12-24,16.57,17.043,16.328,16.866,430077,0
2008-12-26,16.884,17.236,16.718,17.163,510434,0
2008-12-29,17.043,17.154,16.299,16.64,889620,0
2008-12-30,16.83,17.024,16.622,16.884,1281268,0
2008-12-31,16.911,17.955,16.727,17.703,1813931,0
2009-01-02,17.675,19.292,17.656,18.945,1854611,0
2009-01-05,18.863,20.507,18.586,19.969,2104096,0
2009-01-06,20.166,21.874,20.166,21.382,2657134,0
2009-01-07,21.02,21.057,19.644,19.886,1363884,0
2009-01-08,19.747,20.333,19.358,19.997,1724386,0
2009-01-09,20.015,20.286,18.965,19.867,1708189,0
2009-01-12,19.877,19.877,18.225,18.734,1872481,0
2009-01-13,18.444,19.115,17.62,17.897,1648803,0
2009-01-14,17.371,17.583,16.392,16.849,1691371,0
2009-01-15,16.669,17.11,15.659,16.659,1792606,0
2009-01-16,17.043,17.361,16.121,16.534,1617248,0
2009-01-20,15.985,15.985,14.458,14.848,3707891,0
2009-01-21,14.867,15.621,14.476,15.313,2386124,0
2009-01-22,15.092,15.852,14.728,15.39,2237714,0
2009-01-23,15.248,16.148,14.747,15.705,1586870,0
2009-01-26,15.641,16.264,14.867,15.593,1848316,0
2009-01-27,15.407,16.534,15.332,16.427,1656650,0
2009-01-28,16.784,17.637,16.632,17.62,2036686,0
2009-01-29,17.564,17.564,16.802,17.154,1789441,0
2009-01-30,17.236,17.506,16.65,16.875,1709158,0
2009-02-02,16.604,17.323,16.131,17.198,1973089,0
2009-02-03,17.361,18.837,17.265,18.667,2360165,0
2009-02-04,18.631,19.457,18.063,18.225,2009051,0
2009-02-05,17.991,18.549,17.721,18.353,2422820,0
2009-02-06,18.658,20.136,18.388,19.943,1734981,0
2009-02-09,19.877,19.978,19.196,19.542,1192613,0
2009-02-10,19.395,19.775,18.019,18.252,1381525,0
2009-02-11,18.111,18.613,17.675,18.092,1067345,0
2009-02-12,17.86,18.288,17.371,18.233,1908165,0
2009-02-13,18.205,18.863,18.119,18.334,1241419,0
2009-02-17,17.515,17.86,17.034,17.441,1889093,0
2009-02-18,17.506,17.87,17.08,17.785,2140817,0
2009-02-19,18.054,18.298,17.19,17.379,2191651,0
2009-02-20,17.236,17.842,16.552,17.468,2743349,0
2009-02-23,17.406,17.842,16.139,16.246,2715346,0
2009-02-24,16.476,17.703,16.264,17.441,2507639,0
2009-02-25,17.371,17.422,16.345,16.939,2861378,0
2009-02-26,16.985,17.304,16.597,16.976,2249735,0
2009-02-27,16.64,17.043,15.891,16.437,2308377,0
2009-03-02,15.852,15.957,14.551,14.796,3727050,0
2009-03-03,14.839,14.998,13.633,13.769,3888500,0
2009-03-04,13.976,14.217,13.617,13.857,3627341,0
2009-03-05,13.454,13.687,12.222,12.517,3362068,0
2009-03-06,12.619,13.002,12.204,12.571,3300945,0
2009-03-09,12.359,12.993,12.213,12.462,1996031,0
2009-03-10,12.778,13.167,12.61,13.167,2501782,0
2009-03-11,13.214,13.261,12.723,13.002,2668288,0
2009-03-12,13.021,13.52,12.525,13.426,2715754,0
2009-03-13,13.607,13.761,13.204,13.362,1682022,0
2009-03-16,13.761,14.485,13.473,13.659,3162172,0
2009-03-17,13.607,13.994,13.243,13.867,2283899,0
2009-03-18,13.847,14.153,13.388,13.966,3424374,0
2009-03-19,14.097,14.135,13.598,13.669,2093564,0
2009-03-20,13.724,13.724,12.517,12.562,2153373,0
2009-03-23,13.177,13.818,12.926,13.818,2359883,0
2009-03-24,13.607,13.607,12.359,12.629,3318814,0
2009-03-25,12.796,13.011,11.588,12.137,2371893,0
2009-03-26,12.805,13.444,12.553,13.435,3276004,0
2009-03-27,13.318,13.362,12.877,12.983,1650661,0
2009-03-30,12.544,12.562,11.744,11.859,1385722,0
2009-03-31,11.82,12.147,11.616,11.81,1403842,0
2009-04-01,11.663,11.81,11.384,11.725,1872989,0
2009-04-02,12.088,13.28,12.022,12.824,2857354,0
2009-04-03,12.859,13.243,12.859,13.195,1691837,0
2009-04-06,13.084,13.092,12.694,13.049,1520961,0
2009-04-07,12.778,12.944,12.489,12.562,1753802,0
2009-04-08,12.76,13.056,12.48,13.03,1517742,0
2009-04-09,13.362,14.386,13.346,14.217,2275156,0
2009-04-13,14.014,14.646,13.569,14.386,1576821,0
2009-04-14,14.198,14.505,13.847,14.058,988231,0
2009-04-15,13.976,15.52,13.976,15.072,3264589,0
2009-04-16,15.267,15.546,14.933,15.381,1452076,0
2009-04-17,15.454,16.246,15.248,15.659,1611070,0
2009-04-20,15.51,15.51,14.378,14.396,1576489,0
2009-04-21,14.301,15.11,14.236,14.933,1658580,0
2009-04-22,14.821,15.351,14.505,14.776,1983761,0
2009-04-23,14.786,15.342,14.541,15.101,1632826,0
2009-04-24,15.351,15.687,15.157,15.52,1631020,0
2009-04-27,15.119,15.119,13.994,14.226,2923688,0
2009-04-28,14.04,14.32,13.733,13.857,1816441,0
2009-04-29,14.171,14.359,13.55,13.704,4949108,0
2009-04-30,13.921,14.198,13.569,14.171,3840839,0
2009-05-01,14.163,14.702,13.669,14.301,1675631,0
2009-05-04,14.533,15.659,14.495,15.426,2513224,0
2009-05-05,15.472,15.65,14.757,15.11,2106448,0
2009-05-06,15.248,15.444,14.702,15.129,1894831,0
2009-05-07,15.342,15.705,14.813,14.961,2048101,0
2009-05-08,15.231,15.918,14.961,15.806,2509336,0
2009-05-11,15.416,15.463,14.551,14.627,1692117,0
2009-05-12,14.683,14.971,14.088,14.466,1387262,0
2009-05-13,14.236,14.236,13.29,13.346,2030427,0
2009-05-14,13.187,13.828,13.187,13.52,1975467,0
2009-05-15,13.416,14.078,13.416,13.742,1615391,0
2009-05-18,13.911,14.236,13.54,14.088,1342030,0
2009-05-19,14.607,15.659,14.598,15.045,4305161,0
2009-05-20,15.231,15.788,14.943,14.971,2223673,0
2009-05-21,14.796,14.805,14.31,14.551,2446909,0
2009-05-22,14.683,14.943,14.406,14.656,1124294,0
2009-05-26,14.458,15.371,14.431,15.174,1817169,0
2009-05-27,15.138,15.332,14.349,14.396,1983778,0
2009-05-28,14.607,14.693,13.976,14.541,2020390,0
2009-05-29,14.636,15.322,14.56,15.322,2120118,0
2009-06-01,15.705,15.966,15.491,15.621,2292324,0
2009-06-02,15.565,15.872,15.212,15.39,3508648,0
2009-06-03,15.184,15.184,14.515,14.757,1664139,0
2009-06-04,14.813,15.11,14.551,14.971,2817096,0
2009-06-05,15.204,15.285,14.693,14.839,1887762,0
2009-06-08,14.829,15.062,14.301,14.829,1914921,0
2009-06-09,14.971,15.241,14.867,15.007,2204939,0
2009-06-10,15.101,15.257,14.702,14.951,1781278,0
2009-06-11,15.007,15.472,14.951,15.426,3090771,0
2009-06-12,15.332,16.679,15.332,16.669,4788005,0
2009-06-15,16.476,16.476,15.565,15.759,2700151,0
2009-06-16,15.937,16.708,15.852,16.264,3542634,0
2009-06-17,16.29,16.29,15.361,15.74,2596214,0
2009-06-18,15.603,15.833,15.147,15.399,1806828,0
2009-06-19,15.565,15.759,15.257,15.426,1657486,0
2009-06-22,15.231,15.285,14.32,14.349,2432079,0
2009-06-23,14.476,14.674,13.789,14.163,2198282,0
2009-06-24,14.301,15.147,14.188,14.656,2177727,0
2009-06-25,14.598,15.491,14.588,15.39,1863571,0
2009-06-26,15.166,15.342,15.007,15.166,2533750,0
2009-06-29,15.157,15.285,14.813,14.914,1703779,0
2009-06-30,14.848,15.221,14.656,14.971,1370287,0
2009-07-01,15.045,15.678,15.045,15.454,2288954,0
2009-07-02,15.231,15.231,14.711,14.839,892146,0
2009-07-06,14.683,14.839,14.126,14.569,1372257,0
2009-07-07,14.579,14.617,13.761,13.847,1638583,0
2009-07-08,13.939,14.32,13.704,14.068,2278837,0
2009-07-09,14.163,14.588,14.014,14.078,1761993,0
2009-07-10,13.894,14.476,13.742,14.369,1251122,0
2009-07-13,14.349,14.533,13.724,14.523,1180329,0
2009-07-14,14.56,15.092,14.523,15.045,1385202,0
2009-07-15,15.257,15.908,15.257,15.788,1705044,0
2009-07-16,15.65,16.437,15.5,16.299,1481685,0
2009-07-17,16.272,17.118,16.272,17.062,2172865,0
2009-07-20,17.331,17.795,17.128,17.406,1822477,0
2009-07-21,17.756,17.955,16.632,16.985,2202754,0
2009-07-22,16.849,17.795,16.727,17.647,1912662,0
2009-07-23,17.833,18.808,17.74,18.762,2491966,0
2009-07-24,18.54,19.125,18.343,18.911,1680771,0
2009-07-27,18.818,19.44,18.818,19.34,1252884,0
2009-07-28,19.224,19.57,18.325,18.577,1699572,0
2009-07-29,18.464,18.501,17.74,18.272,1928430,0
2009-07-30,18.734,19.877,18.501,19.542,3151288,0
2009-07-31,19.532,19.532,18.744,18.873,2759212,0
2009-08-03,19.17,20.333,19.17,20.044,1880221,0
2009-08-04,19.84,21.02,19.747,20.768,2520964,0
2009-08-05,20.871,20.955,20.082,20.416,1499958,0
2009-08-06,20.461,20.888,20.257,20.47,2011092,0
2009-08-07,20.853,21.65,20.63,21.542,2065217,0
2009-08-10,21.411,21.837,20.964,21.076,1359828,0
2009-08-11,20.992,21.15,20.369,20.759,1224633,0
2009-08-12,20.768,21.503,20.565,21.187,1241051,0
2009-08-13,21.372,21.728,21.02,21.709,812527,0
2009-08-14,21.68,21.745,21.094,21.68,1340874,0
2009-08-17,20.843,20.888,20.324,20.535,1292359,0
2009-08-18,20.592,21.178,20.592,21.085,1246861,0
2009-08-19,20.759,21.584,20.63,21.113,1767647,0
2009-08-20,20.992,21.728,20.973,21.558,756226,0
2009-08-21,21.837,22.413,21.603,22.304,899427,0
2009-08-24,21.997,22.258,21.362,21.532,2282115,0
2009-08-25,21.791,22.275,21.401,21.66,1562578,0
2009-08-26,21.68,21.699,21.168,21.542,1170142,0
2009-08-27,21.503,21.997,20.908,21.95,1054464,0
2009-08-28,22.022,23.389,22.022,23.223,2481924,0
2009-08-31,23.028,23.028,21.987,22.209,2094860,0
2009-09-01,22.161,22.767,21.997,22.228,2028269,0
2009-09-02,22.266,22.535,21.95,22.107,1552420,0
2009-09-03,22.199,23.287,22.18,23.231,1715613,0
2009-09-04,23.241,24.205,23.073,24.161,2172972,0
2009-09-08,24.327,24.904,24.254,24.292,2002870,0
2009-09-09,24.383,25.091,24.004,24.886,2386504,0
2009-09-10,24.802,26.009,24.802,25.964,1823881,0
2009-09-11,26.112,26.504,25.175,25.609,2510197,0
2009-09-14,25.444,26.333,25.293,26.169,1916131,0
2009-09-15,26.048,26.112,25.572,25.815,3112056,0
2009-09-16,26.28,26.762,25.778,26.622,3108929,0
2009-09-17,26.631,27.125,26.112,26.12,1437231,0
2009-09-18,26.225,26.398,25.787,26.12,1236767,0
2009-09-21,25.879,25.879,25.043,25.491,1172851,0
2009-09-22,25.761,26.019,25.284,25.332,1505680,0
2009-09-23,25.526,25.581,24.783,24.792,1014386,0
2009-09-24,24.969,25.081,23.65,24.205,1373364,0
2009-09-25,24.095,24.374,23.799,24.078,1209418,0
2009-09-28,24.095,25.005,24.05,24.681,1236409,0
2009-09-29,24.588,25.005,24.588,24.858,1385334,0
2009-09-30,24.922,25.091,24.364,24.615,1929339,0
2009-10-01,24.775,24.904,23.696,23.744,1512788,0
2009-10-02,23.304,23.603,22.796,23.342,1611446,0
2009-10-05,23.474,23.927,23.231,23.799,1817339,0
2009-10-06,24.095,24.588,23.843,24.161,836677,0
2009-10-07,24.151,24.633,23.892,24.319,1196248,0
2009-10-08,24.728,25.552,24.531,25.2,1848309,0
2009-10-09,25.229,25.552,25.015,25.552,820936,0
2009-10-12,25.694,26.103,25.581,26.029,1029256,0
2009-10-13,26.019,26.083,25.184,25.424,835509,0
2009-10-14,25.833,27.023,25.833,26.938,2339156,0
2009-10-15,26.504,26.838,26.26,26.659,979306,0
2009-10-16,26.362,26.8,26.093,26.631,816773,0
2009-10-19,26.81,27.412,26.679,26.744,2535322,0
2009-10-20,26.734,26.753,26.038,26.428,763501,0
2009-10-21,26.287,26.724,25.491,25.552,1136376,0
2009-10-22,25.619,26.002,24.746,25.945,1602904,0
2009-10-23,25.972,25.972,24.495,24.904,2592958,0
2009-10-26,24.904,25.647,24.653,24.802,1290744,0
2009-10-27,24.82,25.091,23.546,23.612,1913865,0
2009-10-28,23.622,24.244,22.814,22.849,2740042,0
2009-10-29,23.063,23.528,20.973,22.84,4448445,0
2009-10-30,22.738,23.121,22.349,22.516,2115716,0
2009-11-02,22.637,23.241,22.051,22.376,2260919,0
2009-11-03,24.383,24.505,23.204,23.965,5108739,0
2009-11-04,24.225,24.886,24.113,24.588,2502074,0
2009-11-05,24.886,25.896,24.578,25.861,1863363,0
2009-11-06,25.532,26.083,25.415,25.955,1231791,0
2009-11-09,26.306,27.004,26.225,26.902,1577424,0
2009-11-10,26.82,27.07,26.586,26.884,1178073,0
2009-11-11,27.17,27.672,27.125,27.495,1048118,0
2009-11-12,27.412,27.637,26.324,26.476,1552265,0
2009-11-13,26.522,26.948,26.504,26.874,664226,0
2009-11-16,27.273,27.404,27.004,27.208,939126,0
2009-11-17,27.143,27.376,26.762,27.283,1113179,0
2009-11-18,27.321,27.385,27.051,27.19,545928,0
2009-11-19,26.893,26.911,26.207,26.362,981031,0
2009-11-20,26.207,26.679,26.159,26.362,544417,0
2009-11-23,26.81,26.985,26.447,26.568,761378,0
2009-11-24,26.696,26.846,26.169,26.734,1018288,0
2009-11-25,26.864,26.985,26.457,26.948,573110,0
2009-11-27,25.896,26.631,25.787,26.352,528219,0
2009-11-30,26.235,26.65,26.103,26.604,935144,0
2009-12-01,27.051,27.321,26.874,27.17,749320,0
2009-12-02,27.263,27.646,27.16,27.412,680632,0
2009-12-03,27.599,27.757,26.948,26.985,494965,0
2009-12-04,27.441,27.833,27.143,27.469,680042,0
2009-12-07,27.404,27.534,27.226,27.349,486308,0
2009-12-08,27.051,27.088,26.604,26.762,989604,0
2009-12-09,26.706,26.753,26.342,26.559,470867,0
2009-12-10,26.762,27.385,26.578,27.312,753697,0
2009-12-11,27.441,27.627,27.312,27.515,604093,0
2009-12-14,27.785,28.864,27.681,28.712,1179404,0
2009-12-15,28.603,29.603,28.295,29.384,1194682,0
2009-12-16,29.662,30.005,29.271,29.384,1289294,0
2009-12-17,29.048,29.298,28.342,28.964,1613831,0
2009-12-18,29.038,29.442,28.938,29.442,1256570,0
2009-12-21,29.728,30.647,29.691,30.342,905202,0
2009-12-22,30.61,30.89,30.394,30.832,906215,0
2009-12-23,30.999,31.882,30.842,31.716,838033,0
2009-12-24,31.892,32.123,31.521,31.641,330466,0
2009-12-28,31.818,31.818,31.206,31.512,525283,0
2009-12-29,31.706,31.733,31.438,31.696,488125,0
2009-12-30,31.438,31.733,31.196,31.438,405835,0
2009-12-31,31.529,31.529,30.927,30.936,659031,0
2010-01-04,31.121,31.473,31.054,31.267,660194,0
2010-01-05,31.258,32.004,31.131,31.882,1215183,0
2010-01-06,30.89,31.216,29.613,29.783,2827352,0
2010-01-07,29.774,30.479,29.55,30.117,1158356,0
2010-01-08,30.005,31.613,30.005,31.465,1081479,0
2010-01-11,31.716,31.818,31.044,31.604,1115354,0
2010-01-12,31.25,31.465,30.881,31.151,746794,0
2010-01-13,31.304,31.371,30.664,31.16,662936,0
2010-01-14,31.141,31.465,30.823,31.054,492453,0
2010-01-15,30.89,31.017,30.247,30.593,844835,0
2010-01-19,30.63,30.638,30.303,30.46,557519,0
2010-01-20,29.951,30.071,29.18,29.913,1174149,0
2010-01-21,29.864,30.536,29.281,29.289,1126306,0
2010-01-22,28.864,29.642,28.776,28.815,829580,0
2010-01-25,29.208,29.208,28.603,28.613,1236572,0
2010-01-26,28.547,29.057,28.213,28.929,717538,0
2010-01-27,28.767,29.234,28.547,29.132,733902,0
2010-01-28,29.18,29.738,28.984,28.984,2145194,0
2010-01-29,29.103,29.325,27.45,27.599,2223351,0
2010-02-01,27.757,28.696,27.757,28.603,883198,0
2010-02-02,28.613,28.835,28.361,28.613,878398,0
2010-02-03,28.472,29.18,28.248,28.92,1637740,0
2010-02-04,28.688,28.688,27.681,27.747,1344885,0
2010-02-05,27.841,28.23,27.431,28.129,1834651,0
2010-02-08,28.111,28.585,27.664,27.841,734706,0
2010-02-09,28.361,28.498,27.942,28.185,653673,0
2010-02-10,28.091,28.443,27.96,28.286,822965,0
2010-02-11,28.267,30.053,28.267,29.671,2120537,0
2010-02-12,29.364,30.517,28.964,30.099,2703989,0
2010-02-16,30.489,30.962,29.995,30.739,1418341,0
2010-02-17,30.917,31.035,30.293,30.72,743341,0
2010-02-18,30.806,30.823,30.469,30.806,715635,0
2010-02-19,30.674,31.621,30.674,31.521,866676,0
2010-02-22,31.595,32.458,31.473,32.403,1552827,0
2010-02-23,32.356,32.552,31.772,31.957,1242920,0
2010-02-24,31.985,32.218,31.631,31.892,954681,0
2010-02-25,31.391,32.589,30.98,32.516,1222587,0
2010-02-26,32.525,32.525,31.669,31.873,1387491,0
2010-03-01,32.004,32.988,32.004,32.906,1128178,0
2010-03-02,33.007,33.342,32.589,32.627,1238269,0
2010-03-03,32.58,32.746,32.078,32.227,1019513,0
2010-03-04,32.356,32.58,32.179,32.411,648790,0
2010-03-05,32.609,33.089,32.58,32.943,1081815,0
2010-03-08,32.888,33.278,32.552,33.033,700684,0
2010-03-09,32.766,33.732,32.766,33.35,993928,0
2010-03-10,33.872,34.213,33.165,33.442,2630882,0
2010-03-11,33.509,33.862,33.24,33.452,1782525,0
2010-03-12,33.639,33.656,33.147,33.221,2100532,0
2010-03-15,33.221,33.297,32.878,33.053,1408220,0
2010-03-16,33.259,33.759,33.174,33.759,1102672,0
2010-03-17,33.639,33.955,33.387,33.547,1168305,0
2010-03-18,33.47,34.298,33.24,33.37,1236311,0
2010-03-19,33.519,33.519,32.671,33.221,1125855,0
2010-03-22,32.914,33.722,32.804,33.612,597115,0
2010-03-23,33.621,33.665,32.933,33.397,647321,0
2010-03-24,33.24,33.414,32.859,33.231,765079,0
2010-03-25,33.557,34,33.016,33.053,935470,0
2010-03-26,33.269,33.817,33.089,33.639,1042316,0
2010-03-29,33.732,34.204,33.621,33.852,646246,0
2010-03-30,33.825,34.142,33.695,33.955,581207,0
2010-03-31,33.88,34.113,33.332,33.612,844307,0
2010-04-01,33.926,34.28,33.732,33.955,773263,0
2010-04-05,34.177,34.716,33.974,34.466,715916,0
2010-04-06,34.531,34.559,34.087,34.521,1051526,0
2010-04-07,34.578,34.596,34.01,34.336,1385600,0
2010-04-08,34.029,35.517,33.926,35.44,1529137,0
2010-04-09,35.673,35.73,35.21,35.653,1046350,0
2010-04-12,35.701,35.701,35.051,35.266,845632,0
2010-04-13,35.313,35.58,34.809,35.526,1187594,0
2010-04-14,35.815,36.239,35.711,36.149,954132,0
2010-04-15,36.103,36.882,35.99,36.306,1738465,0
2010-04-16,36.213,36.335,34.818,35.479,1047990,0
2010-04-19,35.248,35.332,34.308,34.698,930626,0
2010-04-20,34.961,35.536,34.923,35.126,719549,0
2010-04-21,35.19,35.554,35.059,35.238,666965,0
2010-04-22,34.755,35.384,34.133,35.276,887169,0
2010-04-23,35.229,35.644,34.941,35.573,579857,0
2010-04-26,35.44,36.686,35.44,36.482,1468735,0
2010-04-27,36.799,38.443,36.613,37.265,3008267,0
2010-04-28,37.626,37.646,36.018,36.622,1838296,0
2010-04-29,37.104,38.908,37.069,38.48,5521130,0
2010-04-30,38.424,39.131,37.636,37.682,2173016,0
2010-05-03,37.996,39.325,37.996,38.824,1859232,0
2010-05-04,38.527,38.527,36.651,36.929,2574048,0
2010-05-05,36.38,37.283,35.126,36.464,1675541,0
2010-05-06,36.454,37.021,32.161,35.033,2595555,0
2010-05-07,34.671,35.229,32.988,33.387,2894178,0
2010-05-10,35.323,36.018,34.951,35.98,2691178,0
2010-05-11,35.412,36.854,35.412,36.325,1927348,0
2010-05-12,36.558,37.996,36.464,37.802,1946773,0
2010-05-13,37.782,38.498,37.113,37.373,1606438,0
2010-05-14,36.956,37.031,35.75,36.103,1636687,0
2010-05-17,36.249,36.558,34.614,35.106,2278466,0
2010-05-18,35.663,36.464,34.614,34.961,1781854,0
2010-05-19,34.8,35.116,32.997,33.964,2274431,0
2010-05-20,32.664,32.943,31.304,31.381,2575423,0
2010-05-21,30.664,32.906,30.303,32.411,2551138,0
2010-05-24,33.36,33.898,32.655,33.442,2771338,0
2010-05-25,32.236,33.612,31.762,33.499,2432743,0
2010-05-26,34.261,34.884,33.778,34.187,1779928,0
2010-05-27,35.18,36.055,34.531,36.055,1659036,0
2010-05-28,36.065,36.4,34.978,35.469,1732186,0
2010-06-01,35.305,36.529,34.941,35.384,1800776,0
2010-06-02,35.58,36.613,35.359,36.613,1237409,0
2010-06-03,36.631,37.227,35.573,36.094,1684192,0
2010-06-04,34.997,35.545,33.872,34.151,1936042,0
2010-06-07,34.364,35.033,33.509,33.509,1817349,0
2010-06-08,33.704,34.28,32.952,33.889,1713605,0
2010-06-09,34.288,35.628,34.039,34.27,1541412,0
2010-06-10,35.051,36.037,35.004,35.73,1360236,0
2010-06-11,35.014,36.694,34.961,36.444,1006578,0
2010-06-14,36.901,37.532,36.39,36.464,1171616,0
2010-06-15,36.613,37.626,36.492,37.569,966723,0
2010-06-16,37.169,38.741,37.169,37.925,1640184,0
2010-06-17,38.276,38.443,36.789,38.285,1262628,0
2010-06-18,38.38,38.545,37.986,38.203,932990,0
2010-06-21,38.748,39.019,37.569,37.896,1266948,0
2010-06-22,38.081,38.174,35.74,35.851,1776686,0
2010-06-23,36.027,36.194,35.143,36.018,1458281,0
2010-06-24,35.653,36.287,34.997,35.421,1634923,0
2010-06-25,35.777,36.604,35.171,36.511,1658583,0
2010-06-28,36.223,36.613,35.777,35.897,968623,0
2010-06-29,35.19,35.286,34.151,34.521,1367589,0
2010-06-30,34.346,34.99,33.627,33.776,913900,0
2010-07-01,33.955,34.429,32.189,33.547,1749649,0
2010-07-02,33.732,33.916,32.256,32.468,1007185,0
2010-07-06,33.231,33.36,31.706,31.948,1673659,0
2010-07-07,31.948,33.778,31.948,33.704,1381995,0
2010-07-08,34.223,34.587,33.704,34.512,1187447,0
2010-07-09,34.466,34.951,34.223,34.605,787879,0
2010-07-12,34.568,35.014,33.964,34.458,932532,0
2010-07-13,35.116,35.393,34.346,34.763,1247107,0
2010-07-14,34.847,34.847,32.794,33.704,3324425,0
2010-07-15,33.648,34.568,33.099,34.429,1430767,0
2010-07-16,34.097,34.113,32.123,32.265,1999341,0
2010-07-19,32.319,32.627,31.371,32.022,1397579,0
2010-07-20,31.41,33.071,31.371,32.98,1115654,0
2010-07-21,33.332,34.449,33.174,33.452,2477114,0
2010-07-22,34.049,35.126,34.049,34.8,1373808,0
2010-07-23,34.726,35.759,34.634,35.637,962811,0
2010-07-26,35.787,36.713,35.479,36.661,1302495,0
2010-07-27,34.169,36.686,34.142,34.521,4363417,0
2010-07-28,34.458,34.866,34.02,34.123,1591885,0
2010-07-29,34.54,34.652,33.576,34.113,1854395,0
2010-07-30,33.788,34.54,33.414,34.104,1213255,0
2010-08-02,34.8,35.078,34.384,34.652,1771932,0
2010-08-03,34.28,34.978,33.675,34.578,1339129,0
2010-08-04,34.726,35.384,34.587,35.238,912553,0
2010-08-05,34.866,35.58,34.671,35.46,837706,0
2010-08-06,34.894,35.46,34.596,35.078,921898,0
2010-08-09,35.526,35.796,35.134,35.469,794760,0
2010-08-10,34.923,35.051,34.384,34.8,591422,0
2010-08-11,34.27,34.27,32.645,33.099,929535,0
2010-08-12,32.394,32.403,31.25,32.022,3643115,0
2010-08-13,32.032,32.218,31.809,32.004,1190940,0
2010-08-16,31.782,32.097,31.595,31.957,1068499,0
2010-08-17,32.468,32.699,32.293,32.43,1525425,0
2010-08-18,32.43,32.804,32.078,32.58,690915,0
2010-08-19,32.375,32.458,30.945,31.391,1401978,0
2010-08-20,31.25,31.42,30.137,31.324,2276350,0
2010-08-23,31.503,31.687,30.377,30.432,1248112,0
2010-08-24,29.802,30.432,29.486,30.089,1746243,0
2010-08-25,29.719,31.24,29.671,30.97,2218784,0
2010-08-26,31.131,31.512,30.441,30.683,2012215,0
2010-08-27,30.97,31.493,30.229,31.381,1373237,0
2010-08-30,31.286,31.577,30.489,30.517,637532,0
2010-08-31,30.433,31.583,29.882,31.201,2072893,0
2010-09-01,31.743,33.118,31.678,32.888,1613184,0
2010-09-02,33.108,33.778,32.897,33.675,1478938,0
2010-09-03,34.318,35.024,33.955,34.531,1434788,0
2010-09-07,34.27,34.439,33.675,34.308,1039029,0
2010-09-08,34.475,35.721,34.475,35.393,1757580,0
2010-09-09,35.851,35.905,34.969,35.126,1285948,0
2010-09-10,35.152,35.73,35.024,35.479,782771,0
2010-09-13,36.121,36.519,35.923,36.37,1134096,0
2010-09-14,36.362,36.686,35.932,35.99,1078654,0
2010-09-15,35.98,36.277,35.644,35.923,811246,0
2010-09-16,35.897,36.335,35.143,35.384,943324,0
2010-09-17,35.59,36.094,35.21,35.834,1206061,0
2010-09-20,36.084,36.37,35.653,35.796,1362837,0
2010-09-21,35.869,36.335,35.701,35.905,1020558,0
2010-09-22,35.721,36.084,35.152,35.536,705520,0
2010-09-23,35.126,35.663,34.746,35.248,1239896,0
2010-09-24,35.869,36.501,35.834,36.37,885283,0
2010-09-27,36.277,36.315,35.841,35.887,712663,0
2010-09-28,35.932,35.932,35.042,35.682,689129,0
2010-09-29,35.43,35.75,35.2,35.402,1075893,0
2010-09-30,35.691,35.691,34.578,34.763,1476224,0
2010-10-01,35.033,35.126,33.612,34.624,1799760,0
2010-10-04,34.559,34.961,33.704,34.233,917654,0
2010-10-05,34.68,35.805,34.596,35.61,1433005,0
2010-10-06,35.59,36.204,35.45,35.98,968340,0
2010-10-07,36.186,36.186,35.276,35.825,978744,0
2010-10-08,35.787,37.049,35.46,36.677,1113331,0
2010-10-11,36.827,37.169,36.539,36.742,643249,0
2010-10-12,36.604,37.031,35.905,36.846,1153684,0
2010-10-13,37.283,38.974,37.235,38.565,2372053,0
2010-10-14,38.555,38.741,37.996,38.351,1320713,0
2010-10-15,38.832,39.019,37.886,38.489,888858,0
2010-10-18,38.573,38.852,38.314,38.629,727475,0
2010-10-19,38.006,38.619,37.636,37.958,955983,0
2010-10-20,38.061,39.835,38.061,39.234,1405342,0
2010-10-21,39.325,39.808,38.267,38.879,1618876,0
2010-10-22,38.918,39.334,38.724,39.084,638451,0
2010-10-25,39.261,39.95,38.852,38.974,1290773,0
2010-10-26,38.555,41.731,38.099,40.526,3203589,0
2010-10-27,40.33,40.598,39.652,40.303,1495863,0
2010-10-28,40.509,41.351,40.034,40.682,1359170,0
2010-10-29,40.423,40.992,40.423,40.723,749655,0
2010-11-01,40.971,41.566,40.321,40.653,813258,0
2010-11-02,41.203,41.417,40.803,41.166,812516,0
2010-11-03,41.26,41.873,40.989,41.853,1283842,0
2010-11-04,42.477,43.285,42.059,42.605,2477012,0
2010-11-05,42.54,43.294,42.327,43.241,1546289,0
2010-11-08,43.332,43.804,42.894,43.527,1266978,0
2010-11-09,43.592,43.675,41.825,42.012,1302028,0
2010-11-10,42.002,42.615,41.678,42.615,1443416,0
2010-11-11,42.086,42.961,41.891,42.774,1110606,0
2010-11-12,42.28,42.691,41.351,41.576,707423,0
2010-11-15,42.002,42.442,41.788,41.992,842169,0
2010-11-16,41.595,41.91,40.375,40.886,1277652,0
2010-11-17,41.091,41.797,40.509,41.491,1121607,0
2010-11-18,42.069,43.555,42.069,42.942,1319740,0
2010-11-19,42.885,43.684,42.442,43.582,975841,0
2010-11-22,43.211,44.076,43.052,43.452,1072840,0
2010-11-23,42.718,42.885,42.104,42.486,983751,0
2010-11-24,42.97,44.43,42.97,44.325,1076217,0
2010-11-26,43.87,44.614,43.787,44.455,355853,0
2010-11-29,44.057,44.697,43.732,44.605,1211592,0
2010-11-30,44.029,44.411,43.787,43.993,1253570,0
2010-12-01,44.92,45.329,44.464,44.585,1285716,0
2010-12-02,44.585,45.301,44.567,45.041,955123,0
2010-12-03,44.873,45.978,44.873,45.803,1047345,0
2010-12-06,45.589,45.888,45.135,45.505,863528,0
2010-12-07,46.296,46.341,45.414,45.514,1219939,0
2010-12-08,45.711,46.277,44.948,45.069,923975,0
2010-12-09,45.461,46.267,45.282,46.062,819099,0
2010-12-10,46.248,46.527,45.784,46.445,778586,0
2010-12-13,45.923,45.978,44.438,44.548,1772069,0
2010-12-14,44.781,45.162,44.139,44.401,906928,0
2010-12-15,44.316,45.914,43.905,44.076,1288931,0
2010-12-16,44.279,44.976,43.722,44.836,651223,0
2010-12-17,44.725,44.892,44.316,44.624,592827,0
2010-12-20,44.643,44.846,43.741,44.132,818882,0
2010-12-21,44.558,45.162,44.401,44.856,703437,0
2010-12-22,45.003,45.059,44.491,44.79,381031,0
2010-12-23,44.818,44.986,44.249,44.393,354731,0
2010-12-27,44.139,44.771,43.983,44.634,240736,0
2010-12-28,44.717,44.743,43.944,44.194,405867,0
2010-12-29,44.268,44.744,44.213,44.661,292184,0
2010-12-30,44.539,44.959,44.529,44.727,240555,0
2010-12-31,44.596,44.894,44.448,44.473,381966,0
2011-01-03,44.873,45.988,44.873,45.18,926246,0
2011-01-04,45.264,45.691,45.125,45.365,1200328,0
2011-01-05,45.096,46.481,44.929,46.426,2470473,0
2011-01-06,46.341,47.095,46.341,46.851,1640753,0
2011-01-07,47.105,47.8,47.001,47.627,919554,0
2011-01-10,47.26,48.786,47.17,48.48,1423591,0
2011-01-11,48.943,48.991,47.483,47.79,655784,0
2011-01-12,48.302,48.312,47.279,47.743,1801248,0
2011-01-13,47.743,48.533,47.644,48.194,504730,0
2011-01-14,48.174,48.462,48.023,48.358,343599,0
2011-01-18,48.377,48.608,47.761,48.608,1108623,0
2011-01-19,48.57,48.589,45.784,46.277,1440003,0
2011-01-20,45.756,45.84,44.222,45.059,1379475,0
2011-01-21,45.338,45.721,44.231,44.335,1019587,0
2011-01-24,44.355,44.743,44.029,44.66,1000369,0
2011-01-25,44.509,45.357,43.804,43.944,1916976,0
2011-01-26,44.297,45.218,43.963,44.995,1854940,0
2011-01-27,45.003,46.258,44.558,45.988,1896526,0
2011-01-28,46.025,47.644,45.311,45.414,1584898,0
2011-01-31,45.595,46.64,45.595,46.446,925795,0
2011-02-01,47.067,48.656,46.972,48.184,1489576,0
2011-02-02,48.184,48.777,47.79,47.95,1565979,0
2011-02-03,47.924,48.377,47.233,47.56,748182,0
2011-02-04,47.492,47.848,47.04,47.492,362309,0
2011-02-07,47.79,48.218,47.512,47.56,608566,0
2011-02-08,47.578,47.751,46.982,47.467,523254,0
2011-02-09,47.223,48.312,47.114,48.312,1829226,0
2011-02-10,47.958,50.329,47.95,50.032,1550523,0
2011-02-11,49.817,51.406,49.419,50.878,1021037,0
2011-02-14,50.878,51.462,50.653,51.054,512357,0
2011-02-15,50.921,52.206,50.737,52.074,1382927,0
2011-02-16,52.437,52.948,52.019,52.513,1381817,0
2011-02-18,52.235,52.372,51.149,51.547,459255,0
2011-02-22,50.896,51.387,49.409,49.594,950834,0
2011-02-23,49.567,49.781,47.56,48.896,1095466,0
2011-02-24,48.768,49.333,48.184,48.915,1157756,0
2011-02-25,49.4,50.283,49.25,50.263,985203,0
2011-02-28,50.608,51.047,49.814,50.03,1203134,0
2011-03-01,50.403,50.561,48.321,48.608,678834,0
2011-03-02,48.552,49.594,48.552,49,1170241,0
2011-03-03,49.54,50.366,48.924,50.234,1023538,0
2011-03-04,50.273,50.319,49.464,50.133,843051,0
2011-03-07,50.459,50.709,48.617,49.102,928291,0
2011-03-08,49.186,50.597,48.713,50.411,688184,0
2011-03-09,50.198,50.986,49.695,50.319,729186,0
2011-03-10,49.25,49.473,47.968,48.201,1552230,0
2011-03-11,48.059,49.641,47.54,49.278,1194154,0
2011-03-14,48.627,49.148,47.289,47.607,1091280,0
2011-03-15,45.85,47.736,44.66,47.458,1727682,0
2011-03-16,47.43,48.49,46.771,46.972,1200927,0
2011-03-17,47.816,48.508,47.36,47.758,684419,0
2011-03-18,48.507,48.552,46.889,47.123,1423015,0
2011-03-21,48.049,49.241,47.857,49.186,907253,0
2011-03-22,49.028,49.594,48.694,48.723,1669865,0
2011-03-23,48.47,48.905,47.924,48.507,834714,0
2011-03-24,48.777,50.179,48.321,50.022,1441330,0
2011-03-25,50.179,50.87,49.91,50.394,713141,0
2011-03-28,50.411,51.015,50.292,50.506,803802,0
2011-03-29,50.403,50.831,49.863,50.634,790343,0
2011-03-30,50.912,51.11,50.208,50.244,996848,0
2011-03-31,49.973,50.672,49.879,50.598,1139191,0
2011-04-01,50.85,51.295,50.188,50.617,1000688,0
2011-04-04,50.709,51.201,50.439,51.165,1069105,0
2011-04-05,50.921,51.35,50.469,50.514,711295,0
2011-04-06,50.737,50.939,49.482,49.995,629365,0
2011-04-07,49.956,50.208,49.259,49.362,571668,0
2011-04-08,49.613,49.613,47.829,48.33,797609,0
2011-04-11,48.321,48.516,47.578,47.886,842431,0
2011-04-12,47.603,48.618,47.435,47.641,621078,0
2011-04-13,48.107,48.358,47.56,48.312,784211,0
2011-04-14,47.932,48.377,47.52,48.174,580703,0
2011-04-15,48.47,49.083,47.877,48.877,792632,0
2011-04-18,47.857,48.088,46.713,47.78,1307695,0
2011-04-19,47.995,48.704,47.857,48.627,822954,0
2011-04-20,49.547,49.659,47.906,48.302,1445604,0
2011-04-21,50.532,51.256,49.168,49.25,1435927,0
2011-04-25,49.677,49.799,49.092,49.632,788991,0
2011-04-26,49.938,51.751,49.808,51.304,1228884,0
2011-04-27,51.295,52.346,51.295,52.226,1145410,0
2011-04-28,52.279,54.361,52.235,53.988,1447097,0
2011-04-29,54.083,54.461,53.631,53.995,1438004,0
2011-05-02,54.433,54.751,53.73,53.806,906254,0
2011-05-03,53.594,53.594,52.447,53.034,934839,0
2011-05-04,52.921,53.246,51.741,52.26,2848510,0
2011-05-05,51.811,52.698,51.346,51.962,1217056,0
2011-05-06,52.725,53.134,52.122,52.447,858360,0
2011-05-09,52.615,52.948,52.178,52.625,546998,0
2011-05-10,52.838,53.376,52.79,53.229,414407,0
2011-05-11,52.96,53.268,51.476,51.634,638028,0
2011-05-12,51.472,52.093,50.976,51.751,366124,0
2011-05-13,51.862,52.15,50.263,50.795,755751,0
2011-05-16,50.375,51.369,50.234,50.542,845193,0
2011-05-17,50.218,51.229,49.9,50.597,1059739,0
2011-05-18,50.514,52.178,50.338,52.01,521194,0
2011-05-19,52.409,53.246,52.159,52.66,954751,0
2011-05-20,52.485,53.513,52.046,52.783,1080083,0
2011-05-23,51.909,52.038,51.006,51.6,789988,0
2011-05-24,51.666,52.074,51.415,51.804,824940,0
2011-05-25,51.638,53.712,51.537,53.527,1069289,0
2011-05-26,53.255,54.452,52.93,54.361,930536,0
2011-05-27,54.64,54.986,54.241,54.344,864211,0
2011-05-31,55.218,55.218,53.922,54.724,1026369,0
2011-06-01,54.733,54.893,52.269,52.38,749148,0
2011-06-02,52.633,54.064,52.616,53.922,895341,0
2011-06-03,52.83,53.287,52.288,52.57,925228,0
2011-06-06,52.428,53.034,51.84,51.879,855490,0
2011-06-07,52.186,52.186,51.447,51.513,1092891,0
2011-06-08,51.24,51.299,50.262,50.459,734601,0
2011-06-09,50.898,51.552,50.852,51.26,667993,0
2011-06-10,51.076,51.279,48.824,48.889,1651537,0
2011-06-13,48.788,49.646,48.047,48.368,1251108,0
2011-06-14,49.059,49.665,49.012,49.44,1137709,0
2011-06-15,48.833,49.536,48.618,48.762,808861,0
2011-06-16,48.686,50.002,48.209,48.561,1571585,0
2011-06-17,49.216,50.039,48.628,49.973,1631065,0
2011-06-20,49.591,50.758,49.591,50.411,864929,0
2011-06-21,50.969,53.018,50.969,52.95,1407016,0
2011-06-22,52.532,53.315,52.139,52.157,764598,0
2011-06-23,51.346,52.363,51.008,52.278,1118582,0
2011-06-24,52.345,53.1,51.589,51.896,966952,0
2011-06-27,51.896,52.399,51.318,52.195,711186,0
2011-06-28,52.355,53.803,52.269,53.371,659880,0
2011-06-29,53.81,54.241,53.147,53.726,1135977,0
2011-06-30,53.922,55.545,53.783,55.388,1788398,0
2011-07-01,55.574,56.825,55.294,56.581,1257346,0
2011-07-05,56.629,56.842,55.856,56.537,975068,0
2011-07-06,56.33,58.02,55.992,57.759,1472854,0
2011-07-07,58.496,58.608,57.701,57.861,1402117,0
2011-07-08,56.825,56.948,55.416,55.583,1206419,0
2011-07-11,54.762,54.966,53.688,54.073,980052,0
2011-07-12,53.913,54.295,52.97,53.072,1286294,0
2011-07-13,53.763,54.791,53.268,54.182,1598107,0
2011-07-14,54.406,54.791,52.792,53.25,854378,0
2011-07-15,53.539,53.754,52.485,53.278,775412,0
2011-07-18,53.138,53.363,52.073,53.1,652279,0
2011-07-19,53.613,54.461,53.566,54.424,648461,0
2011-07-20,54.781,55.182,54.315,55.136,1320303,0
2011-07-21,55.463,57.555,55.341,57.292,2555669,0
2011-07-22,56.097,58.039,55.592,57.638,1606949,0
2011-07-25,57.01,58.588,56.852,58.084,1639908,0
2011-07-26,58.011,58.15,56.87,57.096,1477848,0
2011-07-27,56.572,56.778,54.743,54.921,1160670,0
2011-07-28,55.004,56.357,54.911,55.201,939439,0
2011-07-29,53.922,55.555,53.399,55.408,1144107,0
2011-08-01,56.404,56.842,54.461,55.445,1725026,0
2011-08-02,54.893,55.77,52.878,52.95,1831747,0
2011-08-03,53.1,53.726,51.43,53.66,1596064,0
2011-08-04,52.792,53.604,49.068,49.225,1841886,0
2011-08-05,50.113,50.403,45.986,48.667,2783301,0
2011-08-08,45.174,47.255,44.111,44.68,2870585,0
2011-08-09,46.165,48.879,45.164,48.851,2674785,0
2011-08-10,47.36,49.665,47.155,47.667,1665580,0
2011-08-11,47.884,50.488,47.445,49.682,1173881,0
2011-08-12,50.346,51.24,49.449,50.852,1215948,0
2011-08-15,51.495,52.455,50.672,52.298,969732,0
2011-08-16,51.094,51.775,49.992,50.085,2444797,0
2011-08-17,50.43,51.42,49.638,50.375,953180,0
2011-08-18,48.339,48.415,43.513,44.315,3294893,0
2011-08-19,43.719,44.951,42.897,42.944,2236486,0
2011-08-22,44.438,44.876,42.944,43.157,1703765,0
2011-08-23,43.522,44.848,42.596,44.838,1244093,0
2011-08-24,44.606,45.762,44.193,45.688,954307,0
2011-08-25,45.996,46.277,44.438,44.625,719280,0
2011-08-26,44.231,47.36,43.129,47.312,1733707,0
2011-08-29,48.273,49.908,48.273,49.787,1267757,0
2011-08-30,49.544,51.178,49.357,50.914,1531473,0
2011-08-31,51.589,53.278,50.328,50.561,1687935,0
2011-09-01,50.523,50.691,48.936,49.273,1448050,0
2011-09-02,47.455,48.58,46.79,47.593,815651,0
2011-09-06,45.446,47.331,45.399,47.201,900006,0
2011-09-07,48.339,49.171,48.02,48.907,700524,0
2011-09-08,48.396,49.171,47.713,47.903,919267,0
2011-09-09,47.274,48.247,45.967,46.321,1149231,0
2011-09-12,45.36,46.678,45.062,46.408,1021490,0
2011-09-13,47.043,49.618,47.043,49.124,2060802,0
2011-09-14,49.263,50.598,47.425,49.843,1250754,0
2011-09-15,50.729,50.89,49.44,50.739,1016137,0
2011-09-16,51.152,52.242,50.552,51.076,1242153,0
2011-09-19,49.544,49.983,48.534,49.199,1188126,0
2011-09-20,49.628,51.142,48.58,48.599,1492465,0
2011-09-21,48.386,48.936,46.361,46.389,1957784,0
2011-09-22,44.268,46.286,43.775,45.239,1890860,0
2011-09-23,44.82,46.165,44.792,46.128,1091341,0
2011-09-26,46.828,47.136,44.858,47.07,1100409,0
2011-09-27,48.571,50.459,47.93,48.154,1468749,0
2011-09-28,48.49,49.691,46.611,46.714,1329909,0
2011-09-29,47.593,48.86,47.387,48.797,1459699,0
2011-09-30,47.653,48.08,46.61,46.64,1566024,0
2011-10-03,46.201,47.546,45.342,45.352,1943781,0
2011-10-04,44.364,47.93,43.991,47.855,1808472,0
2011-10-05,48.076,50.626,47.65,50.338,1353695,0
2011-10-06,50.338,52.269,50.085,51.552,1663821,0
2011-10-07,52.026,52.485,50.346,50.923,1049789,0
2011-10-10,52.186,52.726,51.439,52.698,1142428,0
2011-10-11,51.971,53.968,51.41,53.165,1503684,0
2011-10-12,53.82,55.704,53.548,54.099,1289175,0
2011-10-13,53.296,53.641,52.336,53.38,1021014,0
2011-10-14,54.241,54.828,53.408,54.481,1069052,0
2011-10-17,53.922,54.126,52.58,52.849,1575873,0
2011-10-18,53.174,55.024,52.475,54.52,1459697,0
2011-10-19,54.577,55.081,53.679,53.977,979321,0
2011-10-20,54.37,55.379,52.363,53.522,2104126,0
2011-10-21,55.209,57.02,53.864,55.583,1681485,0
2011-10-24,56.011,57.562,55.751,57.384,1712524,0
2011-10-25,56.715,57.45,55.379,56.453,1462910,0
2011-10-26,57.572,57.945,55.903,57.555,1386153,0
2011-10-27,59.318,61.391,59.318,60.98,2477446,0
2011-10-28,60.681,61.278,60.262,60.707,1423297,0
2011-10-31,59.691,60.392,58.951,58.97,864612,0
2011-11-01,56.527,59.235,56.357,58.074,1623752,0
2011-11-02,59.273,59.831,58.084,59.43,1111521,0
2011-11-03,60.353,61.728,59.729,61.548,1710347,0
2011-11-04,60.634,62.089,59.244,61.913,1432377,0
2011-11-07,62.109,62.455,60.438,62.034,1275502,0
2011-11-08,62.389,62.549,60.185,61.848,1164753,0
2011-11-09,59.943,60.765,58.666,59.365,1244718,0
2011-11-10,60.307,61.026,59.273,60.372,1190571,0
2011-11-11,61.278,63.379,61.204,62.762,895305,0
2011-11-14,62.089,62.296,61.074,61.604,1156203,0
2011-11-15,61.148,63.351,60.962,62.743,937538,0
2011-11-16,62.529,63.948,61.858,62.07,1486154,0
2011-11-17,62.079,63.044,61.064,61.951,1692468,0
2011-11-18,62.445,63.865,61.781,63.499,1502168,0
2011-11-21,62.079,62.736,60.073,61.642,2133332,0
2011-11-22,61.624,62.642,60.326,60.681,2241420,0
2011-11-23,59.973,59.973,59.111,59.215,1222925,0
2011-11-25,59.225,59.225,58.275,58.637,751958,0
2011-11-28,61.129,62.502,60.438,61.709,2417218,0
2011-11-29,62.232,63.48,61.538,62.659,2231628,0
2011-11-30,65.633,65.8,63.473,63.507,5728905,0
2011-12-01,63.017,64.451,62.743,64.2,1712106,0
2011-12-02,65.154,65.34,63.096,63.351,1087164,0
2011-12-05,64.379,65.236,64.061,64.574,1241568,0
2011-12-06,64.442,64.873,62.435,63.286,1092792,0
2011-12-07,62.875,63.086,61.923,62.406,1176767,0
2011-12-08,61.951,62.539,60.842,61.344,1168658,0
2011-12-09,61.753,62.128,60.745,61.968,1590951,0
2011-12-12,61.148,61.529,60.214,61.102,718357,0
2011-12-13,61.737,62.079,59.3,59.804,961181,0
2011-12-14,59.065,59.3,57.151,57.788,1425033,0
2011-12-15,58.675,58.757,57.545,58.103,1422572,0
2011-12-16,58.506,59.953,58.431,59.571,2742947,0
2011-12-19,59.859,60.561,58.478,58.647,1141322,0
2011-12-20,59.692,60.877,59.692,60.522,951214,0
2011-12-21,60.185,61.174,59.283,61.082,1109095,0
2011-12-22,61.156,62.706,61.102,62.687,1067823,0
2011-12-23,62.866,63.576,62.568,63.324,679873,0
2011-12-27,63.21,63.855,62.818,63.201,520011,0
2011-12-28,63.314,63.314,61.998,62.204,557026,0
2011-12-29,62.519,63.507,62.241,63.427,493428,0
2011-12-30,63.351,64.162,63.135,63.489,595430,0
2012-01-03,65.04,65.426,63.882,64.143,1203465,0
2012-01-04,63.838,65.87,63.556,65.582,1041744,0
2012-01-05,65.173,65.61,64.497,65.311,985283,0
2012-01-06,65.311,66.395,64.975,65.05,993001,0
2012-01-09,65.497,66.655,65.226,66.543,719519,0
2012-01-10,67.534,68.988,67.524,67.778,1389022,0
2012-01-11,67.821,68.112,67.216,67.617,806705,0
2012-01-12,68.104,68.159,66.89,67.768,706596,0
2012-01-13,67.02,67.401,65.714,67.254,794037,0
2012-01-17,68.356,68.401,66.675,67.028,717451,0
2012-01-18,67.132,67.729,66.451,66.928,956759,0
2012-01-19,68.934,69.8,67.84,68.859,1576489,0
2012-01-20,68.718,68.859,67.274,68.514,1013593,0
2012-01-23,68.289,69.175,66.769,67.515,991777,0
2012-01-24,61.567,63.789,59.811,62.398,5255816,0
2012-01-25,62.38,63.079,61.642,62.903,2290130,0
2012-01-26,63.453,64.314,62.828,63.07,978848,0
2012-01-27,62.912,64.284,62.726,64.043,915988,0
2012-01-30,63.267,65.349,63.079,64.613,1129151,0
2012-01-31,65.24,65.692,63.902,64.083,1084670,0
2012-02-01,65.226,66.02,63.855,64.126,1289586,0
2012-02-02,64.275,64.778,63.928,64.152,892061,0
2012-02-03,65.154,66.424,64.912,65.824,1118596,0
2012-02-06,65.61,65.61,64.742,65.135,576147,0
2012-02-07,65.078,65.135,64.089,64.574,632329,0
2012-02-08,64.537,65.03,63.576,64.497,665030,0
2012-02-09,64.834,65.88,64.284,64.873,1184607,0
2012-02-10,64.237,64.433,63.48,63.874,1227537,0
2012-02-13,64.593,65.088,63.706,64.983,861160,0
2012-02-14,64.603,65.272,64.143,64.975,693528,0
2012-02-15,65.416,65.544,61.913,62.483,1422181,0
2012-02-16,62.445,62.836,61.79,62.314,1301765,0
2012-02-17,62.716,63.379,61.737,61.838,1171121,0
2012-02-21,61.867,62.726,61.548,62.204,848673,0
2012-02-22,61.819,62.607,61.634,62.539,825725,0
2012-02-23,62.259,63.62,62.175,63.48,840122,0
2012-02-24,63.576,65.244,63.417,64.64,880793,0
2012-02-27,64.135,65.291,63.865,64.722,719663,0
2012-02-28,65.05,65.182,64.265,64.883,933513,0
2012-02-29,64.948,65.312,64.393,64.956,1193939,0
2012-03-01,65.002,66.226,64.892,66.105,855581,0
2012-03-02,66.093,66.197,64.68,65.11,509916,0
2012-03-05,65.106,65.106,63.706,64.135,1158341,0
2012-03-06,63.154,63.761,62.499,63.473,1241001,0
2012-03-07,63.761,64.781,63.49,64.445,557681,0
2012-03-08,65.12,65.692,64.119,65.365,969204,0
2012-03-09,65.572,65.685,64.461,64.65,794509,0
2012-03-12,64.613,64.676,63.948,64.162,790842,0
2012-03-13,64.66,66.655,64.469,66.637,1410487,0
2012-03-14,66.693,66.963,65.291,65.368,932462,0
2012-03-15,65.368,69.356,65.368,68.626,1601818,0
2012-03-16,69.093,69.997,68.756,69.708,1419419,0
2012-03-19,69.465,69.699,68.736,68.794,805666,0
2012-03-20,68.195,68.223,66.842,67.187,751998,0
2012-03-21,67.496,68.897,67.028,68.467,1103392,0
2012-03-22,67.056,67.562,65.918,66.451,774690,0
2012-03-23,66.832,66.832,65.578,65.766,899257,0
2012-03-26,66.759,67.028,66.076,66.723,1465242,0
2012-03-27,67.038,67.496,66.59,67.066,924923,0
2012-03-28,66.953,67.187,65.89,66.794,648297,0
2012-03-29,66.133,66.309,64.603,65.975,957914,0
2012-03-30,66.675,67.317,66.376,66.928,904227,0
2012-04-02,66.434,68.579,65.797,67.812,1039368,0
2012-04-03,67.825,68.453,67.029,68.406,984326,0
2012-04-04,67.62,67.928,66.723,67.394,756107,0
2012-04-05,67.161,68.098,67.047,67.891,594653,0
2012-04-09,66.308,67.601,66.066,66.993,701189,0
2012-04-10,66.794,66.842,64.145,64.616,1375152,0
2012-04-11,65.607,65.794,64.897,65.102,1179775,0
2012-04-12,65.336,68.546,65.336,68.098,1085378,0
2012-04-13,67.731,68.575,67.284,67.956,760517,0
2012-04-16,68.592,68.8,67.741,68.162,834858,0
2012-04-17,68.581,69.527,68.129,69.295,638643,0
2012-04-18,68.893,69.717,68.415,68.948,733340,0
2012-04-19,68.733,68.941,66.355,66.814,1073809,0
2012-04-20,67.275,67.723,66.73,66.852,1161364,0
2012-04-23,66.093,66.423,64.481,66.337,1652903,0
2012-04-24,66.552,70.505,66.394,70.297,2371709,0
2012-04-25,70.913,72.693,70.457,72.402,1543433,0
2012-04-26,71.823,72.993,71.356,72.554,1357204,0
2012-04-27,73.312,74.116,72.245,73.358,1079527,0
2012-04-30,73.181,73.322,71.579,72.105,869172,0
2012-05-01,72.084,74.43,72.084,73.303,1005436,0
2012-05-02,71.616,72.489,70.755,72.355,1439480,0
2012-05-03,73.059,73.481,71.303,71.453,897418,0
2012-05-04,71.074,71.148,69.856,70.306,1045610,0
2012-05-07,70.073,70.869,69.747,70.532,916340,0
2012-05-08,69.997,70.578,68.809,70.495,1402590,0
2012-05-09,69.679,70.249,68.852,69.051,1050033,0
2012-05-10,69.968,70.186,67.652,67.999,1219561,0
2012-05-11,67.319,68.667,66.909,67.085,1261178,0
2012-05-14,66.337,66.337,65.626,65.701,1376510,0
2012-05-15,65.766,66.44,65.513,65.739,1165751,0
2012-05-16,66.131,67.236,65.365,65.43,918747,0
2012-05-17,65.422,65.701,61.234,61.243,2392840,0
2012-05-18,61.445,62.439,60.487,60.59,2394063,0
2012-05-21,60.844,63.069,60.673,62.996,1574774,0
2012-05-22,63.059,64.362,62.741,63.527,1260305,0
2012-05-23,62.585,64.267,61.929,63.987,932889,0
2012-05-24,64.23,64.587,62.301,62.901,970500,0
2012-05-25,62.514,62.758,61.454,62.196,1089575,0
2012-05-29,62.565,62.996,61.742,62.387,1176264,0
2012-05-30,61.463,61.546,59.258,59.576,1516768,0
2012-05-31,60.121,62.292,60.102,61.767,2441569,0
2012-06-01,60.224,60.627,58.919,59.219,1308207,0
2012-06-04,59.105,59.971,57.444,58.551,947175,0
2012-06-05,58.168,59.728,57.783,59.153,1009175,0
2012-06-06,59.848,61.877,59.848,61.838,1501820,0
2012-06-07,63.058,65.001,62.335,62.722,1775651,0
2012-06-08,62.468,63.19,61.285,63.034,991067,0
2012-06-11,63.868,63.951,62.044,62.14,792484,0
2012-06-12,62.592,63.576,62.317,63.153,573161,0
2012-06-13,62.731,63.868,62.226,62.627,627058,0
2012-06-14,62.572,63.163,61.709,62.637,756302,0
2012-06-15,62.967,64.355,62.657,64.121,1042551,0
2012-06-18,63.651,67.277,63.379,67.068,1198785,0
2012-06-19,67.248,67.96,66.769,67.172,1019094,0
2012-06-20,67.04,67.049,64.872,66.188,1082739,0
2012-06-21,66.101,66.232,64.421,64.638,856442,0
2012-06-22,64.59,64.59,63.024,63.567,1556116,0
2012-06-25,62.383,62.909,61.069,62.637,1347119,0
2012-06-26,62.786,63.631,62.196,63.058,921277,0
2012-06-27,63.324,63.463,62.062,62.572,727872,0
2012-06-28,62.111,63.811,61.746,63.708,805417,0
2012-06-29,64.862,65.322,64.73,65.312,996062,0
2012-07-02,65.604,65.641,63.858,64.402,1003133,0
2012-07-03,64.657,65.245,64.393,65.04,560956,0
2012-07-05,64.993,67.491,64.59,66.58,1357842,0
2012-07-06,65.848,66.064,65.088,65.623,530427,0
2012-07-09,65.399,66.232,65.088,65.98,498415,0
2012-07-10,66.232,67.022,64.73,65.164,667865,0
2012-07-11,65.05,65.81,64.102,64.466,869098,0
2012-07-12,64.205,64.647,63.285,64.085,1018757,0
2012-07-13,64.299,65.989,64.214,65.81,838545,0
2012-07-16,65.718,65.895,64.402,64.647,990904,0
2012-07-17,63.83,64.872,61.838,64.647,2336805,0
2012-07-18,64.647,65.951,64.251,64.484,1136394,0
2012-07-19,64.891,68.449,64.804,67.471,1719896,0
2012-07-20,66.618,67.277,66.206,66.467,817243,0
2012-07-23,65.155,65.727,64.494,65.399,716088,0
2012-07-24,65.312,66.009,64.533,65.342,750223,0
2012-07-25,65.537,66.779,65.059,66.477,1119172,0
2012-07-26,67.885,68.505,67.331,67.941,774933,0
2012-07-27,68.373,70.663,68.279,70.102,1079131,0
2012-07-30,69.96,70.186,68.373,69.08,694842,0
2012-07-31,69.152,69.783,67.846,68.357,907865,0
2012-08-01,68.749,69.097,66.9,66.937,651202,0
2012-08-02,66.458,68.103,66.196,67.115,505013,0
2012-08-03,68.852,69.997,68.561,69.605,851715,0
2012-08-06,69.509,70.383,68.872,68.908,626486,0
2012-08-07,69.527,71.246,68.918,68.974,968512,0
2012-08-08,68.852,69.818,68.749,69.088,571727,0
2012-08-09,69.104,69.727,68.524,68.9,366789,0
2012-08-10,68.664,69.8,68.12,69.633,383483,0
2012-08-13,69.315,69.624,68.834,69.472,528245,0
2012-08-14,70.094,70.879,69.707,70.778,1345241,0
2012-08-15,70.571,71.773,70.383,71.566,836129,0
2012-08-16,71.783,72.506,71.228,71.923,690051,0
2012-08-17,71.923,73.106,71.734,73.021,779290,0
2012-08-20,73.126,73.659,72.045,72.889,885521,0
2012-08-21,72.983,74.167,72.598,73.632,1122790,0
2012-08-22,73.313,73.857,72.835,73.406,573114,0
2012-08-23,73.011,73.463,71.734,72.084,921789,0
2012-08-24,72.016,73.116,71.724,72.956,570389,0
2012-08-27,73.116,73.116,72.103,72.448,484956,0
2012-08-28,72.468,73.135,72.045,72.974,514035,0
2012-08-29,73.191,73.191,72.084,72.889,644454,0
2012-08-30,72.4,72.73,71.744,72.233,503209,0
2012-08-31,72.899,72.899,71.792,72.607,461679,0
2012-09-04,72.488,73.226,71.416,73.021,658610,0
2012-09-05,72.863,73.226,71.013,72.074,1276418,0
2012-09-06,72.388,75.022,71.982,75.013,1281995,0
2012-09-07,75.305,75.305,74.422,75.14,860330,0
2012-09-10,74.846,75.515,74.826,75.062,464027,0
2012-09-11,75.305,76.521,75.249,75.947,893991,0
2012-09-12,75.524,77.029,75.524,76.962,541938,0
2012-09-13,76.88,77.076,75.596,76.757,742447,0
2012-09-14,77.162,79.024,76.916,78.724,909086,0
2012-09-17,78.395,78.423,76.341,76.475,1114271,0
2012-09-18,76.427,76.495,74.893,75.071,1127752,0
2012-09-19,74.282,75.296,72.303,74.478,1856370,0
2012-09-20,72.708,73.151,71.071,72.388,1683318,0
2012-09-21,74.12,74.94,71.202,71.541,1404424,0
2012-09-24,71.119,72.802,70.645,72.558,968584,0
2012-09-25,72.953,73.17,71.71,71.88,865463,0
2012-09-26,71.636,71.964,70.6,70.938,664670,0
2012-09-27,71.465,72.896,71.071,72.444,811366,0
2012-09-28,71.964,72.002,71.081,71.335,1205655,0
2012-10-01,71.355,71.982,70.654,71.296,976132,0
2012-10-02,71.7,72.116,70.375,70.929,774350,0
2012-10-03,71.145,71.287,68.999,69.403,2186721,0
2012-10-04,69.951,71.296,69.791,70.809,1155569,0
2012-10-05,71.09,72.098,70.958,71.806,877922,0
2012-10-08,71.56,72.444,70.986,71.918,549950,0
2012-10-09,71.71,72.416,70.074,70.45,803919,0
2012-10-10,69.234,70.356,69.111,70.158,1081879,0
2012-10-11,70.553,71.475,69.874,70.074,623545,0
2012-10-12,70.045,70.76,69.706,70.742,556478,0
2012-10-15,70.186,70.809,69.659,70.318,880778,0
2012-10-16,71.173,73.141,71.043,72.812,1079134,0
2012-10-17,72.494,73.528,71.597,73.114,917627,0
2012-10-18,72.926,73.743,72.276,72.842,959868,0
2012-10-19,72.926,76.652,72.926,73.83,2039263,0
2012-10-22,73.189,74.564,72.201,73.763,939546,0
2012-10-23,73.057,73.951,72.05,73.951,728132,0
2012-10-24,74.639,75.296,73.641,74.432,1331740,0
2012-10-25,74.79,75.372,74.516,75.333,860244,0
2012-10-26,75.305,77.001,75.259,76.485,1486487,0
2012-10-31,76.652,76.652,75.194,75.739,770435,0
2012-11-01,75.616,78.525,75.305,78.525,1412743,0
2012-11-02,79.052,79.052,76.276,76.341,618219,0
2012-11-05,76.341,77.248,76.059,76.603,705719,0
2012-11-06,76.841,77.753,76.276,77.374,435265,0
2012-11-07,76.182,76.889,74.59,74.995,735724,0
2012-11-08,74.94,75.296,73.548,73.895,654258,0
2012-11-09,73.528,73.717,72.172,72.397,1038529,0
2012-11-12,72.718,73.49,72.162,72.775,518350,0
2012-11-13,72.359,74.176,72.247,72.896,666961,0
2012-11-14,73.057,73.733,69.893,70.102,1326816,0
2012-11-15,70.131,71.043,68.999,69.754,1320430,0
2012-11-16,69.856,70.535,68.529,69.517,1129991,0
2012-11-19,70.819,71.56,70.064,71.437,912751,0
2012-11-20,71.382,72.513,70.986,71.202,1011744,0
2012-11-21,71.305,72.295,70.76,71.853,692618,0
2012-11-23,72.484,73.057,72.144,73.057,440284,0
2012-11-26,72.643,75.004,72.595,74.93,1298245,0
2012-11-27,74.573,75.323,73.932,74.657,925379,0
2012-11-28,74.534,74.912,73.48,74.836,746276,0
2012-11-29,75.149,75.305,73.433,74.111,844523,0
2012-11-30,74.262,74.366,72.369,73.565,961132,0
2012-12-03,73.65,74.082,71.541,71.928,847273,0
2012-12-04,71.928,72.936,71.616,72.229,501698,0
2012-12-05,72.484,73.263,71.71,72.784,522163,0
2012-12-06,73.535,74.402,72.544,74.175,1198906,0
2012-12-07,74.355,75.489,74.081,75.287,913891,0
2012-12-10,75.177,75.809,75.177,75.809,813853,0
2012-12-11,75.999,76.818,75.469,76.271,748382,0
2012-12-12,76.704,77.275,76.345,76.783,995220,0
2012-12-13,76.837,77.431,76.536,77.206,892376,0
2012-12-14,77.177,78.194,76.828,77.283,1023078,0
2012-12-17,76.893,77.875,75.922,77.848,1593496,0
2012-12-18,77.362,78.175,75.817,77.583,1867353,0
2012-12-19,77.411,78.009,76.045,77.216,1401260,0
2012-12-20,77.489,79.091,76.903,79.045,1294263,0
2012-12-21,77.999,79.424,77.299,79.101,1708270,0
2012-12-24,78.715,78.857,77.829,78.526,360196,0
2012-12-26,78.516,78.79,77.839,77.902,470002,0
2012-12-27,78.018,78.175,76.913,77.76,720200,0
2012-12-28,77.319,78.074,77.168,77.441,521136,0
2012-12-31,77.035,79.082,76.968,78.78,678137,0
2013-01-02,80.669,81.943,80.49,81.292,874332,0
2013-01-03,80.782,83.405,80.782,82.699,1657224,0
2013-01-04,82.99,84.208,82.415,83.819,1404850,0
2013-01-07,81.878,82.283,80.65,81.557,2016587,0
2013-01-08,81.282,81.527,79.763,80.924,1099621,0
2013-01-09,81.471,81.915,81.112,81.337,922697,0
2013-01-10,81.801,81.925,80.15,80.592,1060651,0
2013-01-11,80.5,81.15,80.187,80.726,673515,0
2013-01-14,80.933,81.594,80.5,80.865,775683,0
2013-01-15,80.037,82.283,79.895,82.008,1072337,0
2013-01-16,81.622,81.868,80.875,81.696,717394,0
2013-01-17,82.405,83.046,81.943,82.925,829467,0
2013-01-18,82.848,82.98,81.687,82.699,1032571,0
2013-01-22,84.971,86.869,84.461,86.511,2382679,0
2013-01-23,86.785,89.133,86,87.219,1951442,0
2013-01-24,87.141,89.021,86.623,88.51,1097299,0
2013-01-25,88.888,89.143,87.833,88.728,750662,0
2013-01-28,88.995,89.171,87.887,89.161,712927,0
2013-01-29,88.85,89.777,88.616,89.483,798460,0
2013-01-30,89.087,89.133,87.169,87.625,1470852,0
2013-01-31,87.52,88.51,86.717,87.87,1229851,0
2013-02-01,88.353,89.18,88.265,89.03,799778,0
2013-02-04,88.407,89.539,88.19,88.606,771968,0
2013-02-05,88.83,89.935,88.616,89.352,728052,0
2013-02-06,89.069,89.633,88.711,89.453,761891,0
2013-02-07,89.078,89.954,88.956,89.843,1008836,0
2013-02-08,90.161,90.493,88.616,89.738,678700,0
2013-02-11,89.803,90.2,89.021,89.991,719227,0
2013-02-12,90.126,90.832,89.803,90.474,609546,0
2013-02-13,90.484,92.136,90.484,91.882,1148604,0
2013-02-14,91.389,92.258,91.003,92.116,704492,0
2013-02-15,91.862,92.806,91.579,92.266,589564,0
2013-02-19,92.548,93.504,92.39,93.504,688845,0
2013-02-20,93.549,93.702,91.945,92.049,1025347,0
2013-02-21,91.68,92.607,90.927,92.266,1043427,0
2013-02-22,92.645,93.221,91.625,93.221,612276,0
2013-02-25,93.749,93.749,91.098,91.108,701028,0
2013-02-26,91.57,92.834,90.813,92.332,894261,0
2013-02-27,93.428,101.28,93.004,98.093,3476050,0
2013-02-28,98.389,98.437,96.891,97.172,1535787,0
2013-03-01,96.263,96.737,94.144,96.283,1767283,0
2013-03-04,96.225,99.018,96.041,98.043,1040381,0
2013-03-05,98.658,100.37,97.768,99.69,1052666,0
2013-03-06,99.72,100.81,98.201,98.47,653100,0
2013-03-07,99.305,99.305,97.055,97.985,834879,0
2013-03-08,98.929,99.72,97.617,99.59,731781,0
2013-03-11,99.66,101.02,99.285,100.28,503577,0
2013-03-12,100.38,101.31,99.235,100.33,795650,0
2013-03-13,100.36,101.51,99.91,101.21,792987,0
2013-03-14,101.42,102.8,100.89,102.68,857625,0
2013-03-15,102.5,103.01,101.53,102.12,909337,0
2013-03-18,100.86,103.49,100.43,102.13,798074,0
2013-03-19,102.23,102.93,100.65,102.05,417383,0
2013-03-20,102.67,103.25,101.82,103.05,573024,0
2013-03-21,102.66,102.8,100.73,100.8,849319,0
2013-03-22,101.29,102.38,100.72,101.72,620426,0
2013-03-25,101.7,102.66,100.44,100.91,786108,0
2013-03-26,101.61,103.59,101.5,103.56,1067228,0
2013-03-27,102.86,102.87,100.63,101.88,1708688,0
2013-03-28,101.78,106.15,101.51,104.87,1513507,0
2013-04-01,104.84,105.11,102.52,102.67,740934,0
2013-04-02,103.08,104.39,99.77,100.08,1416712,0
2013-04-03,99.95,100.88,97.162,98.777,1626378,0
2013-04-04,98.717,99.415,97.411,98.349,1117254,0
2013-04-05,96.07,99.156,94.896,99.048,1075217,0
2013-04-08,98.806,100.82,98.806,100.64,639077,0
2013-04-09,100.89,101.18,99.068,100.03,507397,0
2013-04-10,100.44,101.68,100.13,101.67,678778,0
2013-04-11,101.83,102.23,101,101.39,612921,0
2013-04-12,101.01,102.03,100.86,101.91,521019,0
2013-04-15,100.4,100.4,95.884,96.332,1687414,0
2013-04-16,97.567,98.349,96.639,97.994,917821,0
2013-04-17,97.318,99.098,96.477,98.113,975807,0
2013-04-18,98.796,99.166,96.872,97.748,1630158,0
2013-04-19,95.111,101.27,95.111,100.67,1198223,0
2013-04-22,100.7,101.45,97.907,99.85,1031324,0
2013-04-23,100.49,101.63,100.01,101.11,776873,0
2013-04-24,101.1,101.6,100.42,100.95,704666,0
2013-04-25,101.45,102.49,101.2,101.51,673914,0
2013-04-26,101.43,101.6,100.34,100.84,435539,0
2013-04-29,101.12,101.98,100.51,101.79,599165,0
2013-04-30,101.88,103.14,100.82,103.14,1061361,0
2013-05-01,102.41,103.33,97.946,98.181,1159926,0
2013-05-02,98.428,100.65,98.399,99.82,887259,0
2013-05-03,100.57,105.56,100.57,104.17,1164546,0
2013-05-06,104.35,104.62,102.47,103.28,868135,0
2013-05-07,103.7,104.5,103.3,103.9,1125723,0
2013-05-08,103.31,104.61,103.27,103.99,1286663,0
2013-05-09,104.13,104.73,102.88,103.31,607783,0
2013-05-10,103.31,104.21,102.89,103.96,775878,0
2013-05-13,103.87,106.07,103.24,105.39,831470,0
2013-05-14,105.52,110.04,105.32,110,1393150,0
2013-05-15,109.73,110.79,109.04,110.79,672962,0
2013-05-16,110.79,112.42,109.33,109.87,1095986,0
2013-05-17,111.01,111.87,110.09,110.81,1110426,0
2013-05-20,110.05,110.98,108.05,108.48,1298228,0
2013-05-21,108.48,109.76,107.39,107.59,803535,0
2013-05-22,107.16,107.92,103.73,104.28,1346927,0
2013-05-23,103.29,105.91,101.66,105.91,18338849,0
2013-05-24,105.68,106.55,104.08,105.31,1120237,0
2013-05-28,107.06,108.44,106.52,107.63,1160912,0
2013-05-29,106.77,107.42,105.49,105.97,698276,0
2013-05-30,106.03,106.84,105.54,105.94,604200,0
2013-05-31,105.31,107.43,104.7,104.7,973152,0
2013-06-03,105.1,105.19,101.98,103.72,969589,0
2013-06-04,103.55,105.11,102.35,102.93,619087,0
2013-06-05,102.17,102.87,100.21,100.37,984915,0
2013-06-06,100.43,102.71,99.55,102.68,634374,0
2013-06-07,103.37,105.45,103.11,104.69,542493,0
2013-06-10,104.94,105.12,103.47,104.46,503066,0
2013-06-11,103.29,105.37,102.68,103.61,539696,0
2013-06-12,104.83,105.15,101.57,101.89,654900,0
2013-06-13,101.89,105.89,101.33,105.6,827950,0
2013-06-14,105.29,106.57,104.46,104.8,542967,0
2013-06-17,105.75,105.83,103.35,104.22,613236,0
2013-06-18,104.48,106.54,103.7,106.31,358638,0
2013-06-19,106.22,106.47,104.63,104.65,495398,0
2013-06-20,103.41,104.15,102.19,102.33,960159,0
2013-06-21,103.05,103.23,100.86,101.46,1095676,0
2013-06-24,99.464,99.464,96.687,98.241,988138,0
2013-06-25,99.6,101.49,98.747,101.15,699347,0
2013-06-26,101.85,102.98,100.96,102.22,671957,0
2013-06-27,103.01,103.38,101.35,102.04,824200,0
2013-06-28,101.79,101.8,99.92,100.41,895253,0
2013-07-01,102.61,103.82,101.82,102.73,762322,0
2013-07-02,102.33,104.31,102.33,104.23,1196126,0
2013-07-03,103.97,104.88,103.32,104.21,607202,0
2013-07-05,104.73,107.12,104.73,106.7,694209,0
2013-07-08,106.73,107.35,105.44,106.63,913361,0
2013-07-09,107.03,108.97,106.87,108.92,862261,0
2013-07-10,108.47,109.43,105.6,106.86,1342607,0
2013-07-11,108.22,108.51,106.65,107.31,1205128,0
2013-07-12,106.98,109.17,106.43,107.85,900551,0
2013-07-15,108.04,109.37,107.95,108.26,866576,0
2013-07-16,108.4,109.37,107.38,107.82,676780,0
2013-07-17,108.49,109.43,107.58,108.05,534614,0
2013-07-18,108.18,110.83,107.94,110.76,768808,0
2013-07-19,111.29,112.1,108.92,112.1,1173367,0
2013-07-22,112.46,112.46,109.43,109.74,758071,0
2013-07-23,109.87,110.2,107.28,107.29,1172396,0
2013-07-24,107.36,107.61,104.83,105,1227200,0
2013-07-25,104.8,105.62,103.09,104.46,1142499,0
2013-07-26,104.36,104.77,102.84,104.36,1078989,0
2013-07-29,103.99,104.35,102.36,102.5,811639,0
2013-07-30,103.02,103.15,101.75,102.24,690821,0
2013-07-31,102.38,103.46,101.58,102.11,771507,0
2013-08-01,103.74,106.18,103.59,104.9,1142523,0
2013-08-02,104.9,105.72,103.85,104.29,976360,0
2013-08-05,104.29,105.01,102.76,103.17,863578,0
2013-08-06,103.14,103.69,101.66,102.12,838270,0
2013-08-07,101.58,102.15,100.67,100.84,680481,0
2013-08-08,101.82,102.52,101.28,102.18,836587,0
2013-08-09,102.05,102.79,101.59,102.43,603107,0
2013-08-12,101.39,102.55,101.21,102.35,508170,0
2013-08-13,102.35,103.79,101.66,103.48,738570,0
2013-08-14,102.36,103.21,101.21,101.53,556362,0
2013-08-15,100.5,100.67,99.068,100.25,539082,0
2013-08-16,100,101.22,99.51,100.94,513177,0
2013-08-19,100.8,100.92,99.88,100.21,488685,0
2013-08-20,100.39,102,99.65,101.51,673560,0
2013-08-21,101.57,101.57,99.74,100.29,559323,0
2013-08-22,100.69,103.01,100.44,102.84,482085,0
2013-08-23,102.88,102.94,101.74,102.8,507795,0
2013-08-26,102.74,103.26,101.65,102.06,536409,0
2013-08-27,100.73,101.5,99.67,99.81,601897,0
2013-08-28,99.77,100.28,98.549,99.78,523859,0
2013-08-29,99.64,101.67,99.455,101.33,680547,0
2013-08-30,101.67,101.84,99.59,99.88,404907,0
2013-09-03,101.05,101.83,99.72,100.44,340804,0
2013-09-04,100.28,102.67,100.12,102.41,412096,0
2013-09-05,102.21,103.32,101.99,102.91,261396,0
2013-09-06,103.1,103.69,101.82,102.59,289847,0
2013-09-09,102.85,104.25,102.5,104.18,342625,0
2013-09-10,104.98,106.27,104.37,106.2,462074,0
2013-09-11,105.7,106.35,104.73,105.43,1555116,0
2013-09-12,105.69,105.82,103.62,104.19,478912,0
2013-09-13,104.2,105.24,103.72,104.73,393453,0
2013-09-16,106.68,106.77,105.3,105.58,779669,0
2013-09-17,105.93,106.4,105.18,105.79,611810,0
2013-09-18,105.51,107.47,105.51,107.06,1220123,0
2013-09-19,107.07,107.51,105.99,106.58,987468,0
2013-09-20,106.59,107.24,105.62,105.78,655576,0
2013-09-23,105.53,105.8,104.47,104.81,639822,0
2013-09-24,104.74,106.1,104.29,105.51,565917,0
2013-09-25,105.72,105.83,104.18,104.28,476717,0
2013-09-26,104.41,104.85,103.8,104.81,447784,0
2013-09-27,104.43,104.89,103.89,104.55,426456,0
2013-09-30,103.22,104.29,102.93,103.84,574373,0
2013-10-01,103.88,106.05,103.63,105.85,409860,0
2013-10-02,104.86,105.65,104.35,105.44,1022413,0
2013-10-03,104.84,105.34,103.26,104.81,951910,0
2013-10-04,104.44,106.75,103.58,106.34,667259,0
2013-10-07,105.48,106.13,104.76,105.46,473126,0
2013-10-08,105.33,106.89,105.07,105.11,1182884,0
2013-10-09,105.15,105.15,102.39,104.32,1319135,0
2013-10-10,105.33,107.77,105.33,107.37,546913,0
2013-10-11,107.27,108.01,106.72,107.56,474686,0
2013-10-14,107.04,107.6,106.59,107.04,663162,0
2013-10-15,106.9,107.37,105.41,105.8,669320,0
2013-10-16,106.38,107.57,105.62,107.51,893866,0
2013-10-17,106.96,107.51,106.37,107.43,1024810,0
2013-10-18,110.17,112.87,108.72,111.42,1472661,0
2013-10-21,111.68,112.15,110.05,112.08,912041,0
2013-10-22,112.5,114.8,112.37,114.66,1174785,0
2013-10-23,114.77,117.64,114.55,117.4,1516625,0
2013-10-24,117.74,118.25,116.73,118.16,791378,0
2013-10-25,118.14,118.15,116.78,117.23,867756,0
2013-10-28,116.83,117.5,116.08,116.58,715787,0
2013-10-29,116.98,117.67,116.85,117.37,482640,0
2013-10-30,117.52,117.87,115.26,115.76,710340,0
2013-10-31,115.52,116.3,114.79,115.38,691334,0
2013-11-01,115.84,117.08,115.36,116.43,551691,0
2013-11-04,117.24,117.87,116.72,117.78,556898,0
2013-11-05,117.49,118.6,117.05,118.3,615147,0
2013-11-06,118.64,119.53,117.12,118.22,953445,0
2013-11-07,118.56,119.02,116.01,116.31,778628,0
2013-11-08,116,117.08,115.56,117.08,404738,0
2013-11-11,116.97,118.38,116.81,117.72,354620,0
2013-11-12,117.59,117.89,116.77,117.56,499344,0
2013-11-13,116.93,118.88,116.79,118.74,530865,0
2013-11-14,119.07,119.61,118.26,118.89,299636,0
2013-11-15,118.87,119.6,117.61,118.72,509409,0
2013-11-18,118.75,119.19,117.52,118.1,751476,0
2013-11-19,118.13,118.58,115.01,115.38,671034,0
2013-11-20,115.46,115.95,114.51,115.05,578727,0
2013-11-21,115.66,116.75,114.88,115.97,524288,0
2013-11-22,116.28,116.28,114.95,115.66,579710,0
2013-11-25,115.48,116.56,115.44,115.83,584349,0
2013-11-26,115.86,116.44,115.22,115.41,414474,0
2013-11-27,115.73,116.2,115.15,115.29,362063,0
2013-11-29,115.38,116.33,114.75,114.9,222339,0
2013-12-02,115.27,116.22,114.55,115.69,516454,0
2013-12-03,115.14,115.54,114.09,114.9,458478,0
2013-12-04,114.04,114.98,112.25,113.92,583225,0
2013-12-05,113.74,114.22,111.99,112.12,887532,0
2013-12-06,112.93,113.87,112.05,112.17,872021,0
2013-12-09,112.06,114.14,111.85,113.83,1103306,0
2013-12-10,113.71,115.96,112.95,113.01,1049673,0
2013-12-11,113.3,113.37,110.53,111.1,746097,0
2013-12-12,111.01,111.5,110.28,111.14,617208,0
2013-12-13,111.09,112.55,111.09,111.5,689636,0
2013-12-16,110.17,113.17,110.17,112.79,693994,0
2013-12-17,112.71,112.76,111.13,111.54,700140,0
2013-12-18,111.96,114.77,111.42,114.69,876761,0
2013-12-19,114.32,114.65,112.92,114.51,581672,0
2013-12-20,115.17,115.99,114.15,115.59,1204967,0
2013-12-23,116.07,116.45,115.13,116.1,527962,0
2013-12-24,115.88,117.7,115.81,116.86,470889,0
2013-12-26,116.87,117.69,116.63,117.41,371256,0
2013-12-27,117.4,118.02,115.52,116.08,410602,0
2013-12-30,116.08,116.67,115.32,116.37,344193,0
2013-12-31,116.87,117.82,116.71,117.76,534277,0
2014-01-02,117.01,117.16,113.62,114.13,843019,0
2014-01-03,114.4,115.77,113.47,113.92,622818,0
2014-01-06,114.06,114.33,110.01,110.69,1265716,0
2014-01-07,111.07,112.34,110.69,112.22,1022293,0
2014-01-08,112.01,112.63,110.26,111.37,859036,0
2014-01-09,111.6,112.09,109.61,110.91,1123055,0
2014-01-10,110.91,111.37,109.04,110.7,1134865,0
2014-01-13,110.64,111.88,109.95,110.33,1295852,0
2014-01-14,110.58,112.4,110.02,112.18,731348,0
2014-01-15,112.44,113.83,112.16,113.34,897277,0
2014-01-16,111.6,111.82,110.54,111.38,969057,0
2014-01-17,110.71,111.69,110.63,110.63,980600,0
2014-01-21,111.8,112.07,110.49,111.44,661604,0
2014-01-22,111.95,113.01,111.28,111.3,918914,0
2014-01-23,110.96,112.09,110.82,111.54,1246903,0
2014-01-24,98.063,98.919,87.977,94.626,15381112,0
2014-01-27,95.473,95.625,93.42,94.437,2764870,0
2014-01-28,95.149,96.775,95.149,96.61,1763156,0
2014-01-29,96.07,99.156,95.599,97.075,2491467,0
2014-01-30,97.377,100.81,97.377,100.37,2124474,0
2014-01-31,98.949,100.91,98.408,100.43,1912520,0
2014-02-03,100.15,100.99,95.149,95.348,2569270,0
2014-02-04,95.72,97.567,95.511,96.139,1659753,0
2014-02-05,96.07,96.11,94.238,95.037,1322303,0
2014-02-06,95.365,96.62,95.111,96.206,1066369,0
2014-02-07,96.949,98.053,96.07,97.567,1013932,0
2014-02-10,97.607,97.748,96.129,96.746,938697,0
2014-02-11,96.389,97.548,96.302,97.114,1019118,0
2014-02-12,97.211,97.469,95.395,95.994,1448539,0
2014-02-13,94.723,95.222,93.401,93.706,2657482,0
2014-02-14,93.8,94.066,90.395,91.269,3636616,0
2014-02-18,89.319,90.101,84.232,87.189,6706452,0
2014-02-19,87.673,88.93,86.446,86.666,2433701,0
2014-02-20,87.141,89.946,86.619,89.623,2433999,0
2014-02-21,90.234,92.601,89.719,90.907,2525817,0
2014-02-24,90.691,91.164,89.855,89.975,1970499,0
2014-02-25,89.871,90.234,88.026,88.824,2580630,0
2014-02-26,88.674,88.73,86.979,87.682,2988926,0
2014-02-27,87.229,89.167,86.979,88.694,1637559,0
2014-02-28,88.55,89.613,87.957,89.329,1343054,0
2014-03-03,88.882,90.756,88.398,90.034,1457041,0
2014-03-04,91.765,92.506,91.309,92.287,1305831,0
2014-03-05,92.097,92.763,91.696,92.049,1028548,0
2014-03-06,92.452,93.385,92.288,93.051,929021,0
2014-03-07,93.633,94.54,92.526,93.832,1582428,0
2014-03-10,93.614,94.625,92.996,94.586,1748202,0
2014-03-11,94.731,96.389,93.633,95.608,2395547,0
2014-03-12,95.28,97.528,95.008,96.572,2086006,0
2014-03-13,96.843,97.182,92.632,93.395,2759486,0
2014-03-14,93.405,93.796,92.039,92.147,1712779,0
2014-03-17,92.907,94.513,92.907,93.939,988412,0
2014-03-18,94.265,95.511,93.653,95.365,1169521,0
2014-03-19,95.454,96.09,94.789,95.232,1023352,0
2014-03-20,94.711,95.365,93.776,94.92,821582,0
2014-03-21,95.827,96.458,94.015,94.034,1698408,0
2014-03-24,94.434,94.751,92.622,93.9,997320,0
2014-03-25,94.625,95.653,94.558,95.184,1051176,0
2014-03-26,95.385,95.827,92.986,93.023,1410446,0
2014-03-27,92.937,94.215,92.718,93.375,1056008,0
2014-03-28,93.832,96.041,93.554,95.018,1769164,0
2014-03-31,95.599,97.798,94.844,97.358,1398789,0
2014-04-01,98.023,98.399,97.006,98.369,1099017,0
2014-04-02,98.49,100.85,98.408,99.494,1768609,0
2014-04-03,99.435,99.75,98.919,99.66,976427,0
2014-04-04,98.191,98.251,94.771,96.09,2780630,0
2014-04-07,96.013,97.114,94.549,95.3,1249866,0
2014-04-08,95.511,95.884,94.454,94.615,1222163,0
2014-04-09,95.065,96.63,94.235,96.61,1009758,0
2014-04-10,96.408,96.737,92.966,93.08,1096605,0
2014-04-11,91.685,92.622,91.011,91.133,1456510,0
2014-04-14,92.259,93.539,91.685,92.69,1171180,0
2014-04-15,92.849,95.047,92.84,94.586,1607292,0
2014-04-16,94.586,96.872,93.969,96.765,1299901,0
2014-04-17,96.765,99.69,95.712,96.477,2256276,0
2014-04-21,96.853,97.725,96.458,97.469,760684,0
2014-04-22,97.528,98.053,97.124,97.162,900607,0
2014-04-23,97.182,97.528,95.945,96.312,930220,0
2014-04-24,96.843,97.153,95.559,96.215,825124,0
2014-04-25,96.07,96.129,94.358,94.691,700419,0
2014-04-28,95.222,96.051,93.519,95.101,1496356,0
2014-04-29,95.365,96.448,95.057,95.491,691060,0
2014-04-30,95.53,96.322,95.356,96.235,1506094,0
2014-05-01,96.157,96.408,95.008,95.121,724584,0
2014-05-02,95.121,95.955,94.558,94.721,600339,0
2014-05-05,94.309,94.998,93.653,94.771,615285,0
2014-05-06,94.215,95.74,94.168,94.633,797527,0
2014-05-07,95.101,95.32,93.814,94.958,547774,0
2014-05-08,94.741,95.673,94.29,95.018,638218,0
2014-05-09,94.853,95.14,94.034,94.958,380199,0
2014-05-12,95.501,98.004,95.501,97.955,828822,0
2014-05-13,98.251,98.88,97.289,97.528,533965,0
2014-05-14,97.499,97.528,96.09,96.157,536109,0
2014-05-15,95.994,96.031,93.832,94.376,1011188,0
2014-05-16,95.683,98.85,95.385,98.737,1306949,0
2014-05-19,98.349,100.01,98.014,99.9,863776,0
2014-05-20,99.6,100.33,99.008,100.17,1258987,0
2014-05-21,100.37,101.83,100.19,101.81,1020860,0
2014-05-22,101.8,102.41,100.98,101.2,1093212,0
2014-05-23,101.12,102.85,100.93,102.5,719622,0
2014-05-27,102.73,103.86,102.44,102.93,668104,0
2014-05-28,103.09,103.64,102.37,102.79,803251,0
2014-05-29,103.07,103.36,101.88,102.41,630729,0
2014-05-30,102.29,102.64,101.87,102.56,1329238,0
2014-06-02,102.84,102.86,101.25,102.19,667390,0
2014-06-03,101.53,102,100,100.6,654370,0
2014-06-04,100.51,100.71,99.51,99.96,995163,0
2014-06-05,100.41,102.01,100.12,101.78,902649,0
2014-06-06,101.82,102.98,101.55,102.87,458935,0
2014-06-09,102.67,104.04,102.14,102.4,603603,0
2014-06-10,102.46,102.63,100.79,101.49,494229,0
2014-06-11,101.14,101.26,100.31,101.13,400907,0
2014-06-12,101.18,101.19,98.998,99.255,709338,0
2014-06-13,99.52,100.22,99.028,100.06,549288,0
2014-06-16,99.99,100.64,99.53,100.06,462764,0
2014-06-17,99.77,100.9,99.425,100.52,559992,0
2014-06-18,100.74,102.38,100.58,102.3,615755,0
2014-06-19,102.15,103.45,101.89,102.75,736066,0
2014-06-20,103.18,103.32,102.41,103.14,726322,0
2014-06-23,103.21,103.21,101.42,102.28,442695,0
2014-06-24,102.2,102.91,101.4,101.56,516358,0
2014-06-25,101.19,102.61,101.15,102.38,523115,0
2014-06-26,102.38,102.54,100.9,101.72,408832,0
2014-06-27,101.39,102.27,101.03,101.46,939374,0
2014-06-30,101.46,103.38,101.45,102.82,707888,0
2014-07-01,102.75,103,102.03,102.53,453754,0
2014-07-02,102.3,103.53,102.21,103.27,511899,0
2014-07-03,103.74,104.87,103.43,104.63,540999,0
2014-07-07,104.43,104.73,103.17,103.94,631439,0
2014-07-08,104.96,105.94,103.58,104.79,1165417,0
2014-07-09,105.56,106.88,105.19,106.86,1163646,0
2014-07-10,105.44,107.26,104.66,106.91,1534776,0
2014-07-11,106.74,107.33,106.01,107.15,810091,0
2014-07-14,107.69,108.41,107.55,107.74,780294,0
2014-07-15,107.69,108.36,107.52,107.81,838533,0
2014-07-16,108.03,108.56,107.35,108.54,575310,0
2014-07-17,108.32,109.35,107.8,108.33,1449769,0
2014-07-18,108.44,111.79,107.88,111.3,2050308,0
2014-07-21,110.96,112.01,110.29,110.41,1545430,0
2014-07-22,111.28,112.1,110.84,111.46,964669,0
2014-07-23,112.09,112.14,110.62,110.68,701919,0
2014-07-24,110.68,111.26,110.31,110.63,714932,0
2014-07-25,110.22,110.53,108.92,109.28,453145,0
2014-07-28,109.13,109.3,105.78,106.2,1107963,0
2014-07-29,106.22,106.48,104.74,105.3,796855,0
2014-07-30,106,106.42,105.11,105.98,501388,0
2014-07-31,104.9,105.78,103.83,104.31,656405,0
2014-08-01,103.78,105.18,102.68,103.09,711452,0
2014-08-04,103.22,104.15,102.8,104.07,559967,0
2014-08-05,103.28,104.16,103.02,103.64,657392,0
2014-08-06,102.9,104.06,102.7,103.67,638137,0
2014-08-07,104.22,104.87,102.46,102.72,762380,0
2014-08-08,103.18,104.96,102.55,104.88,694821,0
2014-08-11,105.39,107.9,105.16,106.81,931396,0
2014-08-12,107.31,107.67,106.07,106.63,457283,0
2014-08-13,107.07,107.08,105.9,106.17,580304,0
2014-08-14,106.55,107.56,105.96,107.55,412229,0
2014-08-15,108.2,108.24,106.49,107.63,600688,0
2014-08-18,108.25,108.97,108.04,108.47,571904,0
2014-08-19,108.72,109.03,107.8,108.03,664996,0
2014-08-20,108.05,109.69,107.83,109.53,540389,0
2014-08-21,109.89,109.97,108.71,109.29,443747,0
2014-08-22,108.95,109.22,108.36,108.65,466658,0
2014-08-25,109.25,109.75,108.38,108.75,341751,0
2014-08-26,109.1,109.28,108.13,108.53,386656,0
2014-08-27,108.59,109.64,108.09,109.58,427226,0
2014-08-28,109.13,109.72,108.75,109.4,384591,0
2014-08-29,109.4,110.41,108.99,110.33,546688,0
2014-09-02,110.39,111.91,110.39,111.11,873676,0
2014-09-03,111.49,111.9,110.61,110.7,829427,0
2014-09-04,110.81,112.01,110.7,111.4,821120,0
2014-09-05,111.18,112.58,110.76,112.37,750525,0
2014-09-08,112.41,112.59,111.04,111.3,718626,0
2014-09-09,111.33,111.48,110.32,110.78,317925,0
2014-09-10,110.9,110.99,109.81,110.44,535230,0
2014-09-11,109.88,111.09,109.7,110.89,575433,0
2014-09-12,111.07,111.37,110.13,110.21,651361,0
2014-09-15,110.32,110.78,109.56,110.53,555028,0
2014-09-16,110.49,114.33,109.83,113.55,1512524,0
2014-09-17,114.4,117.8,114.4,116.73,1554175,0
2014-09-18,116.8,117.39,115.93,116.84,686586,0
2014-09-19,117.19,117.45,115.85,116.44,845737,0
2014-09-22,116.25,116.91,114.02,114.72,837937,0
2014-09-23,114.26,115.12,114.02,114.2,754037,0
2014-09-24,114.46,116.05,114.12,115.96,625008,0
2014-09-25,115.71,115.71,113.54,114.15,660273,0
2014-09-26,114.14,115.77,113.74,115.11,628960,0
2014-09-29,114.54,116.79,113.81,116.69,707826,0
2014-09-30,116.66,118.85,116.11,116.21,926110,0
2014-10-01,115.02,115.26,111.35,112.04,1496287,0
2014-10-02,111.94,113.92,111.42,113.69,862924,0
2014-10-03,114.74,117.86,114.59,116.99,1085335,0
2014-10-06,118.18,118.4,115.53,115.58,750735,0
2014-10-07,114.67,114.85,112.03,112.13,1165294,0
2014-10-08,111.83,114.72,110.45,114.52,868001,0
2014-10-09,114.05,114.3,110.46,110.91,911860,0
2014-10-10,110.84,111.4,107.89,107.93,1351050,0
2014-10-13,111.85,119.55,106.7,106.95,2294491,0
2014-10-14,108.24,111.42,107.71,110.39,1876609,0
2014-10-15,108.83,110.96,107.47,110.82,1754316,0
2014-10-16,108.49,113.41,108.12,111.6,1562948,0
2014-10-17,114.09,114.5,109.23,111.03,2041070,0
2014-10-20,109.71,112.56,109.63,111.61,1149148,0
2014-10-21,112.17,115.15,112.08,115.15,1247342,0
2014-10-22,114.99,116.09,111.85,111.97,1114831,0
2014-10-23,113.89,115.64,113.71,114.77,1043261,0
2014-10-24,115.37,115.88,113.99,115.29,668881,0
2014-10-27,115.14,115.56,113.84,115.09,756330,0
2014-10-28,116.18,117.41,115.3,116.78,775590,0
2014-10-29,117.09,117.4,114.55,115.53,796092,0
2014-10-30,115.23,116.95,114.44,115.81,851620,0
2014-10-31,117.44,118.14,116.29,117.71,777837,0
2014-11-03,117.66,117.87,115.79,116.55,759986,0
2014-11-04,115.82,117.02,115.26,115.66,557343,0
2014-11-05,116.09,117.34,115.14,116.79,673491,0
2014-11-06,117.25,119.48,117.06,118.64,642489,0
2014-11-07,119.11,119.93,117.59,118.23,727290,0
2014-11-10,118.72,120.24,118.71,119.61,613723,0
2014-11-11,119.76,121.28,119.16,119.69,1147884,0
2014-11-12,119.15,120.12,118.24,118.46,673748,0
2014-11-13,118.94,119.68,118.5,119.5,937657,0
2014-11-14,119.66,120.87,119.26,120.67,856992,0
2014-11-17,120.03,120.18,119.44,119.66,579463,0
2014-11-18,119.57,120.18,118.49,118.63,817129,0
2014-11-19,118.18,118.47,117.05,117.84,707783,0
2014-11-20,117.64,119.59,117.44,119.1,687628,0
2014-11-21,119.84,120.14,118.55,119.07,759245,0
2014-11-24,119.52,120.68,119.27,119.97,602315,0
2014-11-25,120.34,120.8,120.12,120.2,734384,0
2014-11-26,120.08,120.71,119.69,120.11,412081,0
2014-11-28,120.4,120.4,113.73,114.03,1347395,0
2014-12-01,113.13,113.14,106.77,110.72,2320747,0
2014-12-02,110.63,114.17,110.48,114.14,1836506,0
2014-12-03,114.38,115.6,114.18,115.27,1009172,0
2014-12-04,114.93,115.51,112.95,113.57,739346,0
2014-12-05,113.56,114.14,112.1,112.45,531000,0
2014-12-08,112.09,112.11,108.61,109.54,856632,0
2014-12-09,107.29,110.58,106.9,110.5,665748,0
2014-12-10,110.78,110.98,107.25,107.6,794517,0
2014-12-11,108.37,108.86,106,107.23,1204320,0
2014-12-12,106.04,107.23,105.05,105.09,1099318,0
2014-12-15,106.1,107.49,105.27,106.39,1127664,0
2014-12-16,106.15,109.87,105.61,106.82,1302336,0
2014-12-17,107.9,111.19,106.36,110.61,1238630,0
2014-12-18,112.42,113.16,111.07,113.16,1168958,0
2014-12-19,113.85,115.68,112.46,115.32,1635283,0
2014-12-22,115.61,117.78,115.53,117.39,956618,0
2014-12-23,117.53,118.86,117.23,118.21,629123,0
2014-12-24,118.29,118.47,117.22,117.44,239881,0
2014-12-26,117.58,118.33,117.3,117.35,328486,0
2014-12-29,117.11,119.06,116.48,118.93,553048,0
2014-12-30,118.5,118.87,117.69,117.87,675829,0
2014-12-31,118.34,118.85,117.08,117.25,493714,0
2015-01-02,117.19,118.09,114.39,115.72,839187,0
2015-01-05,114.45,114.45,110.66,110.75,950032,0
2015-01-06,110.82,111.1,107.31,108.31,1316864,0
2015-01-07,108.92,110.12,108.25,108.85,808989,0
2015-01-08,109.83,110.77,108.71,110.61,1300146,0
2015-01-09,111.34,111.67,109.7,109.78,1187080,0
2015-01-12,109.25,109.7,107.92,108.88,729711,0
2015-01-13,109.84,110.22,105.66,107.12,852170,0
2015-01-14,105.22,106.51,103.69,105.77,1411713,0
2015-01-15,106.19,106.63,104.94,104.96,856272,0
2015-01-16,105.09,106.26,104.73,105.69,943653,0
2015-01-20,105.71,106.93,105.43,105.71,2063318,0
2015-01-21,105.3,107.46,105.06,106.31,2184910,0
2015-01-22,108.44,110.28,106.87,109.27,1758049,0
2015-01-23,105.71,106.84,103.32,103.58,4459977,0
2015-01-26,103.81,108.05,103.71,106.16,2299816,0
2015-01-27,104.47,105.79,104.08,105.01,1052778,0
2015-01-28,105.91,106.25,104.31,104.75,1168286,0
2015-01-29,104.84,106.74,104.38,106.51,1320874,0
2015-01-30,105.86,106.85,105.05,105.79,1430021,0
2015-02-02,106.04,108.4,105.88,108.33,1096629,0
2015-02-03,108.78,110.79,108.48,110.41,971879,0
2015-02-04,109.39,110.61,108.97,109.9,851799,0
2015-02-05,110.56,112.26,110.24,111.84,851874,0
2015-02-06,111.93,112.79,111.39,111.97,552452,0
2015-02-09,111.21,112.14,110.48,110.83,572820,0
2015-02-10,111.46,112.35,110.15,111.97,574894,0
2015-02-11,111.87,112.42,111.33,111.82,411326,0
2015-02-12,112.48,113.53,112.16,113.39,697296,0
2015-02-13,113.82,114.73,113.23,113.52,603107,0
2015-02-17,112.91,114.8,112.48,114.59,592357,0
2015-02-18,114.32,115.06,113.69,114.68,566148,0
2015-02-19,113.95,115.09,113.18,113.32,463569,0
2015-02-20,112.63,113.55,111,112.05,1136532,0
2015-02-23,112.94,115.92,112.67,114.79,1289638,0
2015-02-24,114.55,115.25,113.97,114.82,620495,0
2015-02-25,115.24,115.75,113.75,113.97,639163,0
2015-02-26,113.94,114.53,111.99,112.5,689972,0
2015-02-27,112.53,112.96,111.29,111.32,704458,0
2015-03-02,111.39,112.63,111.28,112.45,602733,0
2015-03-03,111.66,111.82,110.67,111.3,811068,0
2015-03-04,111.11,111.98,110.23,111.6,674224,0
2015-03-05,111.79,112.43,110.76,111.82,407739,0
2015-03-06,110.71,111.21,109.2,109.6,608388,0
2015-03-09,109.41,110.04,109.01,109.48,785413,0
2015-03-10,108.66,109.66,107.95,109.07,996684,0
2015-03-11,109.36,110.68,109.01,110.35,762484,0
2015-03-12,111.07,111.32,110.54,110.93,460208,0
2015-03-13,110.83,111.63,109.83,110.27,804300,0
2015-03-16,111.06,111.93,110.61,111.76,468093,0
2015-03-17,110.88,111.23,110.24,110.48,649998,0
2015-03-18,110.24,111.44,108.95,110.88,727097,0
2015-03-19,110.24,111.6,110.13,110.73,445472,0
2015-03-20,111.32,112.55,110.98,111.48,928510,0
2015-03-23,107.64,107.64,101.93,102.61,4172899,0
2015-03-24,102.37,102.81,101.28,101.28,2293154,0
2015-03-25,101.31,101.9,99.58,99.62,1711642,0
2015-03-26,98.777,99.86,98.3,99.375,976554,0
2015-03-27,98.919,99.55,98.49,99.215,1215325,0
2015-03-30,99.74,100.04,99.108,99.55,660895,0
2015-03-31,98.648,98.889,97.469,98.379,1093464,0
2015-04-01,98.29,99.74,97.768,99.235,1242822,0
2015-04-02,99.225,101.42,98.949,101.19,1215426,0
2015-04-06,100.71,101.62,100.57,100.9,1097858,0
2015-04-07,101.43,102.3,101.09,101.17,627163,0
2015-04-08,101.14,101.79,100.49,101.15,627999,0
2015-04-09,100.87,102.36,100.63,102.19,1107544,0
2015-04-10,102.58,103.05,101.63,102.46,1346899,0
2015-04-13,102.19,102.74,101.57,101.71,601540,0
2015-04-14,99.51,101.94,98.408,101.77,1096510,0
2015-04-15,102.37,103.02,101.67,102.12,1225226,0
2015-04-16,101.73,101.98,101.12,101.31,1238072,0
2015-04-17,100.23,101.13,100.17,100.69,1674494,0
2015-04-20,101.06,104.36,101.06,103.47,1291406,0
2015-04-21,101.13,102.26,99.275,101.35,2201508,0
2015-04-22,100.9,102.97,100.72,102.38,1074218,0
2015-04-23,101.43,103.97,100.9,103.11,989215,0
2015-04-24,103.32,103.84,101.85,102.63,750851,0
2015-04-27,102.89,103.23,102.12,102.37,638585,0
2015-04-28,102.21,102.49,101.04,101.04,776077,0
2015-04-29,100.7,101.44,98.969,99.415,1390275,0
2015-04-30,98.707,99.108,98.221,98.767,1268763,0
2015-05-01,99.52,100.44,98.727,99.93,1260567,0
2015-05-04,100.12,100.94,99.455,99.71,687666,0
2015-05-05,99.255,100.07,98.27,98.3,915954,0
2015-05-06,98.418,99.148,97.827,98.549,1112060,0
2015-05-07,98.717,99.028,97.798,97.887,1112299,0
2015-05-08,98.549,99.305,98.3,98.447,1421923,0
2015-05-11,98.3,99.118,96.999,97.172,1577471,0
2015-05-12,96.765,96.853,94.837,95.06,2768334,0
2015-05-13,95.088,95.501,93.179,93.583,1995547,0
2015-05-14,91.552,92.929,89.267,91.444,6447168,0
2015-05-15,91.522,92.13,90.395,91.812,2610362,0
2015-05-18,90.586,91.522,90.511,91.214,1562812,0
2015-05-19,91.581,92.08,90.963,91.079,1674598,0
2015-05-20,91.262,91.552,89.979,90.201,1401689,0
2015-05-21,89.96,93.593,89.932,92.12,2184095,0
2015-05-22,91.734,91.955,90.434,90.501,1658928,0
2015-05-26,90.704,91.155,90.057,90.144,1844908,0
2015-05-27,90.491,91.657,90.077,91.071,1195815,0
2015-05-28,90.635,90.635,88.457,89.044,2540951,0
2015-05-29,88.833,88.911,86.867,87.215,3188250,0
2015-06-01,87.62,89.248,86.752,89.161,2595089,0
2015-06-02,89.006,91.022,88.564,90.269,2483892,0
2015-06-03,89.807,91.155,89.267,90.665,1899150,0
2015-06-04,89.987,91.166,89.706,90.161,1616505,0
2015-06-05,89.9,91.342,89.785,91.062,985124,0
2015-06-08,90.605,91.264,89.775,90.056,2340226,0
2015-06-09,90.171,90.839,89.696,90.094,1598015,0
2015-06-10,90.364,90.461,89.785,89.87,1192887,0
2015-06-11,89.948,92.725,89.804,91.642,2200638,0
2015-06-12,91.186,92.193,90.461,91.052,1082943,0
2015-06-15,90.605,91.535,90.345,90.771,1259659,0
2015-06-16,90.82,91.515,90.345,90.856,916257,0
2015-06-17,90.946,91.728,90.605,91.274,832913,0
2015-06-18,91.642,93.574,91.072,93.015,1209716,0
2015-06-19,93.034,93.092,91.728,92.066,1512067,0
2015-06-22,92.879,93.528,92.212,92.608,1089769,0
2015-06-23,92.617,93.267,92.165,92.472,968009,0
2015-06-24,92.222,92.386,89.195,89.756,1433998,0
2015-06-25,90.2,90.49,89.126,89.378,960721,0
2015-06-26,89.407,90.248,89.068,89.89,2367936,0
2015-06-29,89.185,89.514,87.733,88.004,1362648,0
2015-06-30,88.478,88.634,87.367,88.198,1367138,0
2015-07-01,88.797,89.205,88.014,89.078,1159462,0
2015-07-02,89.107,89.465,88.663,89.368,662919,0
2015-07-06,88.595,89.215,87.927,88.634,1066192,0
2015-07-07,89.639,91.698,88.634,91.294,2067963,0
2015-07-08,90.258,91.284,89.136,89.601,1384468,0
2015-07-09,90.615,90.993,89.658,90.181,1384159,0
2015-07-10,91.176,91.602,90.49,91.397,1334213,0
2015-07-13,91.632,91.941,91.003,91.003,2723230,0
2015-07-14,91.127,92.298,90.268,91.342,1534845,0
2015-07-15,92.268,92.268,90.094,90.316,1760154,0
2015-07-16,90.142,90.142,89.058,89.504,2224723,0
2015-07-17,94.29,97.084,93.614,95.354,4916932,0
2015-07-20,95.471,95.849,93.594,94.195,2846487,0
2015-07-21,93.043,95.249,92.792,94.535,1802943,0
2015-07-22,94.426,95.092,93.121,93.362,1119444,0
2015-07-23,92.839,93.015,90.027,90.288,1424175,0
2015-07-24,90.298,90.82,89.359,89.939,1344451,0
2015-07-27,89.814,91.118,89.195,90.123,1701917,0
2015-07-28,90.625,95.057,90.625,94.535,2404438,0
2015-07-29,94.416,97.907,94.087,97.758,2386858,0
2015-07-30,97.104,97.887,96.62,97.528,1082425,0
2015-07-31,97.519,97.897,95.568,95.925,986364,0
2015-08-03,96.08,96.379,93.693,94.264,1422269,0
2015-08-04,94.058,94.823,93.362,94.747,1334421,0
2015-08-05,95.317,96.177,94.186,94.244,1227914,0
2015-08-06,94.244,94.318,92.839,94.058,882571,0
2015-08-07,93.778,93.778,92.502,92.839,851009,0
2015-08-10,93.604,96.989,93.604,96.448,1463572,0
2015-08-11,95.983,95.983,94.677,95.028,1590387,0
2015-08-12,94.116,94.823,92.686,94.628,1173938,0
2015-08-13,94.476,95.112,94.02,94.562,839533,0
2015-08-14,94.273,95.741,93.991,95.337,711932,0
2015-08-17,94.998,96.002,94.348,95.983,712658,0
2015-08-18,96.342,96.697,95.664,96.167,836948,0
2015-08-19,95.423,95.897,94.571,94.805,1143849,0
2015-08-20,94.805,96.041,92.115,92.145,2161027,0
2015-08-21,91.457,91.979,89.573,89.736,1771507,0
2015-08-24,85.335,89.272,84.612,86.622,3799406,0
2015-08-25,89.156,89.156,83.536,83.683,2667704,0
2015-08-26,85.781,86.67,84.726,86.516,1922063,0
2015-08-27,88.178,90.983,87.483,90.2,2565851,0
2015-08-28,89.957,92.193,89.824,91.467,1115206,0
2015-08-31,90.741,91.022,89.514,89.686,988640,0
2015-09-01,87.56,88.149,86.371,86.788,1207546,0
2015-09-02,87.743,88.478,86.844,88.459,1069604,0
2015-09-03,88.875,89.319,87.954,88.383,1300814,0
2015-09-04,86.98,88.124,86.826,87.367,882651,0
2015-09-08,89.048,90.229,88.973,90.065,747398,0
2015-09-09,90.568,90.926,88.944,89.097,814819,0
2015-09-10,89.156,90.661,89.02,90.389,990785,0
2015-09-11,89.873,90.641,89.068,89.837,1068452,0
2015-09-14,89.688,90.262,89.35,89.847,970675,0
2015-09-15,89.96,91.718,89.283,91.574,1051649,0
2015-09-16,91.514,93.524,91.406,92.447,1573313,0
2015-09-17,92.534,95.766,92.234,93.813,1873529,0
2015-09-18,92.515,93.581,91.379,91.747,1671709,0
2015-09-21,92.204,93.67,91.669,92.009,690527,0
2015-09-22,90.844,90.903,88.573,89.097,1291106,0
2015-09-23,89.136,89.428,87.96,88.815,888660,0
2015-09-24,87.838,88.361,87.011,87.642,1352785,0
2015-09-25,88.39,89.097,87.546,88.352,2465890,0
2015-09-28,87.904,88.661,85.845,86.224,2115683,0
2015-09-29,86.381,86.719,85.022,85.555,1217334,0
2015-09-30,86.642,88.272,86.642,88.205,1555386,0
2015-10-01,88.855,90.476,88.603,90.447,2058291,0
2015-10-02,88.894,91.456,88.593,91.396,1099465,0
2015-10-05,91.718,93.039,91.611,92.806,1156883,0
2015-10-06,92.64,93.485,92.146,92.853,729471,0
2015-10-07,93.465,95.03,92.348,93.883,1529423,0
2015-10-08,93.67,95.902,93.455,95.562,1172309,0
2015-10-09,95.844,97.441,94.619,95.067,1824300,0
2015-10-12,94.758,95.3,92.873,95.094,1556082,0
2015-10-13,93.873,94.94,93.252,93.338,882580,0
2015-10-14,92.98,93.972,91.787,93.534,1877158,0
2015-10-15,94.299,95.62,93.62,95.114,1464923,0
2015-10-16,92.428,92.428,83.856,84.797,8584912,0
2015-10-19,84.197,85.769,83.226,84.118,3793728,0
2015-10-20,84.108,86.361,83.273,86.051,2182762,0
2015-10-21,86.333,86.623,84.73,84.837,2124023,0
2015-10-22,84.933,85.905,83.342,83.614,3833444,0
2015-10-23,83.993,84.39,81.839,83.595,3117573,0
2015-10-26,83.293,84.595,83.226,83.372,1363642,0
2015-10-27,82.703,82.759,79.139,79.712,3173724,0
2015-10-28,80.887,81.683,80.421,81.149,1753930,0
2015-10-29,81.023,81.849,80.664,81.634,1378891,0
2015-10-30,81.829,81.886,80.208,80.324,1981427,0
2015-11-02,80.334,82.421,80.042,82.187,1956489,0
2015-11-03,82.333,84.283,82.149,84.031,2518743,0
2015-11-04,84.108,84.857,83.293,84.516,2124666,0
2015-11-05,84.506,87.778,83.76,85.933,3716193,0
2015-11-06,85.4,86.769,84.877,85.069,1870459,0
2015-11-09,84.817,89.048,83.488,87.175,3502562,0
2015-11-10,87.109,87.788,86.313,86.894,1881382,0
2015-11-11,87.282,87.467,85.507,86.205,973557,0
2015-11-12,85.439,86.214,84.595,85.138,1309755,0
2015-11-13,84.536,85.681,84.487,84.877,1188485,0
2015-11-16,84.778,86.021,83.954,85.38,922041,0
2015-11-17,85.36,86.333,83.478,85.613,1223723,0
2015-11-18,86.982,89.788,86.828,89.651,3665810,0
2015-11-19,89.807,91.35,89.146,90.893,2262707,0
2015-11-20,91.35,91.98,90.01,90.777,1237220,0
2015-11-23,90.349,90.98,89.029,89.107,1303058,0
2015-11-24,88.805,89.555,88.681,88.72,1031463,0
2015-11-25,88.72,89.398,88.409,88.701,1056192,0
2015-11-27,88.953,89.99,88.467,89.545,330118,0
2015-11-30,89.718,89.98,88.07,88.242,965212,0
2015-12-01,88.342,89.263,87.99,88.933,855524,0
2015-12-02,88.495,88.495,81.587,82.615,4386821,0
2015-12-03,82.469,82.973,79.139,80.255,3695574,0
2015-12-04,79.343,79.984,78.237,79.567,2815479,0
2015-12-07,79.169,79.547,77.034,77.13,2064780,0
2015-12-08,76.052,76.052,74.384,74.451,2441663,0
2015-12-09,74.112,75.112,72.928,73.869,2145560,0
2015-12-10,73.85,74.559,72.327,72.492,2432299,0
2015-12-11,72.035,73.452,71.821,72.433,1949074,0
2015-12-14,72.307,73.132,71.095,71.9,1394064,0
2015-12-15,72.171,72.695,70.879,71.549,2515859,0
2015-12-16,71.773,73.812,71.432,73.608,1854491,0
2015-12-17,73.549,74.161,69.735,69.803,2272187,0
2015-12-18,69.289,69.463,67.736,67.948,6076680,0
2015-12-21,68.61,68.909,67.648,68.067,2243955,0
2015-12-22,68.521,70.249,68.114,69.773,1659131,0
2015-12-23,70.172,72.006,69.89,71.704,1785665,0
2015-12-24,71.511,72.151,71.115,71.599,737051,0
2015-12-28,71.357,71.86,70.754,71.376,1587438,0
2015-12-29,71.57,72.983,71.462,72.546,1402181,0
2015-12-30,72.077,73.023,71.512,72.408,1136706,0
2015-12-31,71.725,74.085,71.688,72.799,1364421,0
2016-01-04,71.347,72.71,71.044,71.872,2884546,0
2016-01-05,72.175,72.497,71.347,72.125,1657642,0
2016-01-06,71.347,72.145,68.622,68.811,2858971,0
2016-01-07,67.739,68.673,67.3,67.436,2652216,0
2016-01-08,67.699,68.646,67.084,67.982,1307145,0
2016-01-11,68.255,68.768,66.934,68.022,1677390,0
2016-01-12,68.538,69.64,67.779,69.484,1215544,0
2016-01-13,69.697,69.825,66.042,66.647,1554224,0
2016-01-14,66.735,67.699,65.624,66.706,2020511,0
2016-01-15,64.639,66.354,64.639,65.964,1376694,0
2016-01-19,66.911,66.911,63.751,64.228,1820218,0
2016-01-20,62.981,63.731,60.651,62.737,3094325,0
2016-01-21,61.889,63.401,60.641,62.921,3594864,0
2016-01-22,68.519,70.399,64.404,65.721,4755888,0
2016-01-25,65.449,65.491,63,63.566,1989567,0
2016-01-26,64.2,66.404,63.829,65.778,1170684,0
2016-01-27,65.944,67.07,64.998,65.379,864104,0
2016-01-28,66.51,68.167,66.256,67.611,1752794,0
2016-01-29,67.895,69.96,67.348,69.103,1157176,0
2016-02-01,68.245,70.702,68.109,70.459,1709571,0
2016-02-02,69.621,70.02,68.187,68.235,1590332,0
2016-02-03,68.966,69.602,67.855,69.562,1143868,0
2016-02-04,69.532,74.417,69.532,73.783,2729595,0
2016-02-05,73.637,74.592,72.983,73.813,1726191,0
2016-02-08,72.75,75.868,71.659,75.322,2278735,0
2016-02-09,74.573,77.577,74.115,76.62,2934418,0
2016-02-10,77.049,77.585,75.332,76.291,2325934,0
2016-02-11,74.925,76.122,73.48,75.595,2800242,0
2016-02-12,76.806,77.966,75.552,77.41,1518554,0
2016-02-16,78.288,79.145,77.036,78.61,1202707,0
2016-02-17,79.135,80.667,78.95,80.598,1762253,0
2016-02-18,80.266,80.34,78.006,78.482,1726231,0
2016-02-19,78.179,80.735,77.609,80.637,2101443,0
2016-02-22,81.407,82.637,80.628,80.93,1728344,0
2016-02-23,79.691,80.558,78.142,79.262,1649203,0
2016-02-24,78.317,79.36,77.088,79.135,1803840,0
2016-02-25,79.37,80.394,77.877,80.275,1496255,0
2016-02-26,81.504,83.134,80.628,81.827,1513458,0
2016-02-29,81.621,81.866,79.496,79.662,1554449,0
2016-03-01,80.453,82.747,79.984,82.265,1401854,0
2016-03-02,82.373,83.474,81.924,83.407,1465134,0
2016-03-03,83.298,84.507,82.373,84.254,1539480,0
2016-03-04,84.088,85.795,83.445,84.479,2645386,0
2016-03-07,83.913,84.381,82.685,84.361,1770869,0
2016-03-08,83.962,84.844,81.203,81.69,1589535,0
2016-03-09,82.354,82.948,80.906,81.348,1319163,0
2016-03-10,82.004,83.493,79.704,80.683,1978707,0
2016-03-11,81.378,83.6,80.987,83.512,1121215,0
2016-03-14,83.199,84.599,82.797,84.217,1627729,0
2016-03-15,83.141,83.199,81.055,82.807,1368344,0
2016-03-16,82.767,83.786,81.79,83.121,873515,0
2016-03-17,83.336,85.606,82.445,85.5,1436076,0
2016-03-18,85.519,86.958,85.421,85.655,2226047,0
2016-03-21,85.655,86.134,84.52,84.686,1113252,0
2016-03-22,84.031,84.315,83.256,83.639,1183994,0
2016-03-23,83.503,84.402,82.807,83.54,860487,0
2016-03-24,82.66,83.58,81.809,83.141,1150043,0
2016-03-28,83.032,83.243,81.378,82.152,1624181,0
2016-03-29,81.565,83.6,81.113,83.512,1157813,0
2016-03-30,83.874,84.442,82.729,83.982,1163186,0
2016-03-31,83.953,84.198,82.553,83.639,1171240,0
2016-04-01,82.348,84.207,81.241,84.002,1679539,0
2016-04-04,83.814,85.263,83.517,84.128,1084371,0
2016-04-05,83.111,85.196,82.896,84.746,1172349,0
2016-04-06,84.766,84.813,82.054,84.06,1168860,0
2016-04-07,83.286,84.217,82.239,83.463,1131299,0
2016-04-08,84.462,86.938,84.271,86.008,1328921,0
2016-04-11,86.174,88.094,85.381,86.095,1722421,0
2016-04-12,86.557,86.859,84.873,85.586,1631722,0
2016-04-13,87.416,89.17,86.283,88.622,2551964,0
2016-04-14,88.681,89.865,87.7,89.229,1605150,0
2016-04-15,89.325,90.001,88.816,89.523,1395536,0
2016-04-18,89.11,90.1,88.004,89.532,1884949,0
2016-04-19,93.456,94.102,91.126,93.987,3060614,0
2016-04-20,95.298,95.727,93.349,94.446,2378889,0
2016-04-21,94.65,95.532,93.712,94.865,2040594,0
2016-04-22,95.278,96.892,95.208,96.139,2355755,0
2016-04-25,95.678,95.927,94.082,94.865,1401317,0
2016-04-26,94.789,95.752,94.005,94.964,1385694,0
2016-04-27,94.827,96.08,94.117,95.668,1130433,0
2016-04-28,94.231,95.678,93.623,94.005,876267,0
2016-04-29,93.967,94.994,91.832,92.743,1424138,0
2016-05-02,93.525,93.74,92.166,93.222,1832991,0
2016-05-03,92.508,92.508,90.236,91.607,1738225,0
2016-05-04,91.353,91.852,90.305,91.078,1219762,0
2016-05-05,91.216,92.007,90.344,90.413,754893,0
2016-05-06,89.796,91.499,89.268,91.196,1412752,0
2016-05-09,90.942,92.057,89.453,89.562,1501157,0
2016-05-10,90.13,91.743,89.811,91.196,1561780,0
2016-05-11,91.363,92.027,89.796,89.826,1154730,0
2016-05-12,90.305,91.558,87.133,88.268,1485590,0
2016-05-13,88.171,89.249,85.421,86.105,1434086,0
2016-05-16,86.194,87.378,85.85,86.85,1830205,0
2016-05-17,86.782,89.903,86.581,88.248,1694960,0
2016-05-18,87.82,90.275,87.392,89.552,2011449,0
2016-05-19,88.219,88.906,86.898,88.592,1257360,0
2016-05-20,89.209,89.787,88.622,89.14,795753,0
2016-05-23,89.179,89.639,88.407,88.681,1393587,0
2016-05-24,88.906,90.13,87.78,89.081,1498813,0
2016-05-25,89.288,91.627,88.915,91.509,1428765,0
2016-05-26,91.94,92.508,90.559,91.44,1215678,0
2016-05-27,91.489,91.528,90.443,91.391,624237,0
2016-05-31,91.528,92.595,90.833,91.126,1404844,0
2016-06-01,90.364,90.481,89.365,90.433,688511,0
2016-06-02,89.874,90.354,89.315,89.826,975134,0
2016-06-03,89.796,90.315,88.445,89.952,998706,0
2016-06-06,90.52,90.618,88.503,89.384,1388091,0
2016-06-07,89.59,90.334,89.542,89.923,817460,0
2016-06-08,90.433,91.47,89.943,90.823,897993,0
2016-06-09,90.097,90.667,87.474,88.584,1831737,0
2016-06-10,87.602,88.141,86.412,86.934,1223339,0
2016-06-13,86.697,88.948,85.842,87.779,2140391,0
2016-06-14,87.424,89.114,87.007,87.149,2315177,0
2016-06-15,87.679,88.289,85.656,85.776,1784903,0
2016-06-16,85.786,85.961,84.114,85.786,1704226,0
2016-06-17,85.842,87.582,85.786,86.452,1363955,0
2016-06-20,87.405,89.035,87.405,87.749,1562199,0
2016-06-21,86.432,88.554,84.568,88.094,1462009,0
2016-06-22,88.329,88.75,85.961,88.239,1269558,0
2016-06-23,89.508,90.166,88.809,89.508,1191093,0
2016-06-24,86.737,87.239,85.02,85.559,1401820,0
2016-06-27,84.439,84.439,82.523,83.034,1597112,0
2016-06-28,84.055,85.239,83.899,85.126,939290,0
2016-06-29,86.216,87.622,85.736,87.572,815252,0
2016-06-30,87.926,88.505,86.031,88.495,1454388,0
2016-07-01,88.259,88.988,87.679,87.994,947196,0
2016-07-05,87.072,87.444,85.206,85.941,1470264,0
2016-07-06,85.597,86.949,84.989,86.846,1230118,0
2016-07-07,87.189,87.592,85.597,86.108,1106465,0
2016-07-08,87.081,88.819,87.027,88.604,808055,0
2016-07-11,88.918,90.023,88.316,88.79,711866,0
2016-07-12,89.645,90.432,89.389,89.684,708903,0
2016-07-13,89.881,91.905,88.899,90.892,2205279,0
2016-07-14,91.836,93.8,91.61,93.23,2019476,0
2016-07-15,93.584,93.898,92.581,92.71,808343,0
2016-07-18,92.376,94.035,91.108,93.928,1755574,0
2016-07-19,91.707,96.412,91.355,95.696,3746305,0
2016-07-20,96.03,97.444,95.608,96.492,2329910,0
2016-07-21,96.04,96.687,94.889,96.001,1763498,0
2016-07-22,95.774,96.412,95.274,96.109,820846,0
2016-07-25,95.931,96.099,94.594,94.704,764455,0
2016-07-26,94.449,94.604,93.146,94.223,1501238,0
2016-07-27,94.223,94.664,92.778,93.702,882112,0
2016-07-28,93.436,94.889,93.083,93.928,809631,0
2016-07-29,93.564,95.116,93.181,94.409,998757,0
2016-08-01,94.263,95.324,93.103,93.476,1318038,0
2016-08-02,93.025,93.52,91.521,92.416,745257,0
2016-08-03,92.591,93.809,92.416,93.476,589800,0
2016-08-04,93.928,95.116,93.245,94.664,948433,0
2016-08-05,95.145,97.179,95.039,96.767,1047330,0
2016-08-08,96.894,97.985,96.167,96.335,1341973,0
2016-08-09,96.315,96.442,95.214,95.421,528512,0
2016-08-10,95.706,95.706,94.664,94.87,526733,0
2016-08-11,94.899,96.358,94.59,95.539,699192,0
2016-08-12,95.204,95.539,94.291,95.264,659285,0
2016-08-15,95.589,96.992,95.314,95.371,1321558,0
2016-08-16,95.264,96.295,94.074,94.813,1474369,0
2016-08-17,95.059,95.892,94.585,95.844,760800,0
2016-08-18,95.824,97.002,95.637,96.61,1047837,0
2016-08-19,96.236,97.513,96.236,97.317,1077248,0
2016-08-22,96.777,97.425,96.541,97.257,743681,0
2016-08-23,97.857,97.975,97.267,97.287,665722,0
2016-08-24,97.062,98.231,96.992,97.68,978573,0
2016-08-25,97.347,97.955,97.141,97.612,797096,0
2016-08-26,97.897,98.919,97.425,97.71,733718,0
2016-08-29,97.71,98.231,96.099,96.442,1585950,0
2016-08-30,96.571,96.796,94.919,95.204,1271913,0
2016-08-31,94.939,95.175,94.243,95.009,1036068,0
2016-09-01,95.334,95.755,94.055,94.803,966258,0
2016-09-02,95.244,95.824,93.693,94.074,1173307,0
2016-09-06,94.084,94.604,93.446,93.879,1638633,0
2016-09-07,93.997,95.371,93.968,95.204,1266074,0
2016-09-08,95.352,95.969,94.998,95.678,892048,0
2016-09-09,94.898,95.352,91.794,91.824,873555,0
2016-09-12,91.804,93.342,91.153,92.82,1168691,0
2016-09-13,91.991,92.515,90.316,90.828,1720249,0
2016-09-14,90.799,91.508,90.215,91.223,1427608,0
2016-09-15,91.252,91.518,89.843,90.611,2052553,0
2016-09-16,90.266,90.355,89.074,89.764,1555418,0
2016-09-19,90.445,90.455,88.521,88.561,1409510,0
2016-09-20,89.252,89.37,88.285,88.295,1075531,0
2016-09-21,88.512,89.14,87.586,88.414,1580553,0
2016-09-22,88.621,89.666,88.472,88.738,2017132,0
2016-09-23,88.275,88.66,87.921,88.365,959853,0
2016-09-26,87.773,89.133,87.773,88.807,1396877,0
2016-09-27,88.591,91.138,88.591,90.286,2013542,0
2016-09-28,90.365,91.252,90.306,91.105,1096915,0
2016-09-29,91.075,92.05,90.661,91.332,1014610,0
2016-09-30,91.638,92.286,91.123,91.981,1145015,0
2016-10-03,91.38,92.326,90.996,91.056,759938,0
2016-10-04,91.046,91.715,90.701,90.78,887929,0
2016-10-05,91.046,92.485,90.641,92.13,728195,0
2016-10-06,92.16,92.426,91.618,91.981,1210677,0
2016-10-07,91.744,91.933,90.365,90.701,932086,0
2016-10-10,91.095,93.332,91.095,92.572,1263284,0
2016-10-11,92.701,95.441,92.505,94.25,2620522,0
2016-10-12,94.09,94.09,92.189,92.258,1294023,0
2016-10-13,91.479,92.239,90.474,91.923,1407710,0
2016-10-14,92.751,93.746,92.436,93.194,1638277,0
2016-10-17,93.174,94.065,92.83,93.352,1380599,0
2016-10-18,93.017,95.431,91.113,91.252,2593834,0
2016-10-19,91.242,92.396,89.774,91.598,2040208,0
2016-10-20,91.046,91.538,89.37,90.159,1827914,0
2016-10-21,89.163,89.754,88.897,89.034,1217340,0
2016-10-24,89.813,89.863,88.807,88.827,1160660,0
2016-10-25,88.651,89.498,88.089,89.182,963259,0
2016-10-26,88.443,89.163,87.31,87.517,1516763,0
2016-10-27,87.949,88.059,87.206,87.921,918698,0
2016-10-28,87.989,89.37,86.591,87.487,2067723,0
2016-10-31,87.872,87.959,86.364,86.502,1238019,0
2016-11-01,86.876,87.184,84.293,84.855,1816196,0
2016-11-02,84.579,86.768,84.136,86.225,1747799,0
2016-11-03,86.295,87.969,85.969,86.718,1509044,0
2016-11-04,86.452,87.886,86.255,86.708,1270532,0
2016-11-07,90.661,91.754,89.409,90.189,2519297,0
2016-11-08,90.079,91.657,88.7,91.223,1912218,0
2016-11-09,79.03,82.514,78.162,81.298,13471898,0
2016-11-10,82.559,83.79,79.936,79.946,5769189,0
2016-11-11,79.927,80.962,79.089,80.873,3286257,0
2016-11-14,81.278,84.748,81.07,83.88,2855961,0
2016-11-15,83.988,84.688,82.765,83.959,1648344,0
2016-11-16,83.79,85.161,83.268,83.79,1708824,0
2016-11-17,83.78,85.497,83.78,84.767,2155172,0
2016-11-18,84.678,86.402,84.639,86.315,1516094,0
2016-11-21,86.492,87.823,86.482,87.467,1535001,0
2016-11-22,88.561,88.611,85.076,85.457,2238214,0
2016-11-23,85.604,86.984,85.604,86.856,1294856,0
2016-11-25,86.571,86.768,85.989,86.531,503066,0
2016-11-28,86.619,87.645,86.039,87.211,1384544,0
2016-11-29,86.847,87.596,86.079,86.688,931548,0
2016-11-30,87.211,88.521,87.161,87.437,1262200,0
2016-12-01,87.891,88.472,85.377,85.487,2321665,0
2016-12-02,85.546,85.929,84.254,84.491,2340869,0
2016-12-05,85.26,85.407,84.235,84.254,2489362,0
2016-12-06,83.397,84.027,82.165,82.598,2072560,0
2016-12-07,83.189,85.151,82.519,84.984,1862386,0
2016-12-08,85.091,85.407,83.387,84.984,1852694,0
2016-12-09,84.392,85.357,83.387,84.786,1945401,0
2016-12-12,84.895,85.126,83.347,84.156,4682401,0
2016-12-13,85.071,85.45,84.046,84.738,1434997,0
2016-12-14,84.432,85.043,83.318,83.495,1400870,0
2016-12-15,83.9,85.447,83.825,84.392,1299806,0
2016-12-16,85.161,85.802,84.549,85.367,1871507,0
2016-12-19,85.23,85.29,84.422,85.22,930522,0
2016-12-20,85.28,85.584,84.018,84.501,1285896,0
2016-12-21,84.738,84.738,83.604,84.264,998487,0
2016-12-22,84.254,84.332,83.77,84.066,1186884,0
2016-12-23,84.176,84.698,83.77,84.066,1396209,0
2016-12-27,84.076,85.141,84.008,84.924,676752,0
2016-12-28,84.964,85.686,83.529,83.638,809973,0
2016-12-29,83.945,84.193,83.302,83.569,624165,0
2016-12-30,83.421,84.36,83.005,83.955,947309,0
2017-01-03,84.618,84.737,79.769,79.967,2950443,0
2017-01-04,80.403,81.204,78.215,80.323,4686160,0
2017-01-05,80.363,82.045,80.224,80.847,2372328,0
2017-01-06,80.837,83.411,80.551,82.925,1797051,0
2017-01-09,82.421,82.866,80.363,80.69,1730749,0
2017-01-10,80.68,81.571,79.928,80.423,934469,0
2017-01-11,80.413,81.362,80.393,80.59,1658667,0
2017-01-12,80.353,81.521,79.532,81.254,1719159,0
2017-01-13,81.591,83.192,80.907,83.005,1864289,0
2017-01-17,83.519,85.34,82.847,83.371,1869811,0
2017-01-18,83.094,84.46,82.48,84.063,1682453,0
2017-01-19,86.27,87.15,83.282,83.609,2969508,0
2017-01-20,84.103,88.15,83.222,86.982,4146472,0
2017-01-23,85.162,86.033,84.073,84.697,2087270,0
2017-01-24,85.024,86.083,84.598,85.439,1339249,0
2017-01-25,85.776,88.001,85.681,87.933,1940489,0
2017-01-26,86.626,88.121,86.091,86.359,2599020,0
2017-01-27,86.567,86.567,84.271,85.092,2455559,0
2017-01-30,84.835,85.776,84.281,85.449,1596157,0
2017-01-31,85.082,85.34,84.281,85.004,2261283,0
2017-02-01,84.885,85.919,84.499,85.142,2049990,0
2017-02-02,84.667,84.815,83.609,84.043,1260059,0
2017-02-03,84.321,85.241,83.609,84.707,1354399,0
2017-02-06,84.588,85.231,83.876,84.321,988195,0
2017-02-07,84.627,85.143,83.786,84.103,1331561,0
2017-02-08,83.935,84.183,82.767,84.163,1390178,0
2017-02-09,84.4,85.479,84.4,85.053,1334543,0
2017-02-10,85.192,85.577,84.568,84.895,1822093,0
2017-02-13,85.439,86.359,85.102,85.756,1145203,0
2017-02-14,85.766,85.795,84.687,85.508,2403195,0
2017-02-15,85.142,85.983,84.964,85.834,1776564,0
2017-02-16,85.924,86.33,85.489,85.933,1032727,0
2017-02-17,85.646,86.131,85.122,85.973,1138110,0
2017-02-21,86.31,87.072,86.131,86.735,1403101,0
2017-02-22,86.25,87.467,85.973,86.775,1271617,0
2017-02-23,87.032,87.427,85.419,86.488,2149224,0
2017-02-24,85.924,87.537,85.597,87.398,1811817,0
2017-02-27,87.636,87.794,86.933,87.487,771739,0
2017-02-28,87.646,88.496,87.25,87.694,1215592,0
2017-03-01,88.447,89.862,88.229,89.426,1611620,0
2017-03-02,89.209,89.555,88.486,88.535,1079056,0
2017-03-03,88.715,89.278,87.933,88.555,1540743,0
2017-03-06,88.496,88.496,87.616,88.348,1395229,0
2017-03-07,88.021,88.388,87.704,88.061,1492795,0
2017-03-08,87.903,88.036,87.042,87.279,1225319,0
2017-03-09,87.18,87.499,86.475,86.743,1127344,0
2017-03-10,87.061,87.458,86.286,86.723,704195,0
2017-03-13,86.733,87.23,86.614,86.842,759648,0
2017-03-14,86.246,86.554,85.67,85.919,964682,0
2017-03-15,86.256,87.528,85.64,86.892,2299546,0
2017-03-16,85.998,86.221,83.709,85.273,2017059,0
2017-03-17,85.382,85.67,83.446,83.555,2130966,0
2017-03-20,83.595,83.871,82.78,82.84,1685424,0
2017-03-21,82.979,83.148,80.983,81.559,1661974,0
2017-03-22,81.618,81.985,81.111,81.747,1555020,0
2017-03-23,81.579,82.691,81.311,81.767,1065099,0
2017-03-24,81.966,82.214,81.569,82.075,773518,0
2017-03-27,81.311,83.525,81.251,83.327,1390768,0
2017-03-28,83.227,85.66,83.227,85.392,1376655,0
2017-03-29,85.025,85.561,84.538,85.303,713020,0
2017-03-30,85.571,87.269,85.466,86.405,1563761,0
2017-03-31,86.147,86.346,85.094,85.174,1260958,0
2017-04-03,85.343,85.859,84.339,85.412,969722,0
2017-04-04,85.452,85.909,84.598,85.889,884811,0
2017-04-05,86.147,87.12,85.626,85.839,934624,0
2017-04-06,85.849,86.902,85.521,86.644,1138696,0
2017-04-07,86.435,87.09,86.236,87.031,1005632,0
2017-04-10,87.458,88.7,87.12,88.342,1393503,0
2017-04-11,88.183,88.237,87.08,87.796,1447369,0
2017-04-12,87.676,87.776,86.664,86.912,951852,0
2017-04-13,86.792,87.508,86.485,87.398,1520689,0
2017-04-17,87.706,89.355,87.289,89.266,2056111,0
2017-04-18,88.68,89.474,88.451,88.968,1463311,0
2017-04-19,89.484,89.752,88.262,88.451,982406,0
2017-04-20,89.504,90.616,89.504,89.951,1731554,0
2017-04-21,89.951,90.546,87.319,87.388,2501215,0
2017-04-24,88.52,89.236,87.964,89.057,1990725,0
2017-04-25,89.286,90.258,88.799,89.742,2308621,0
2017-04-26,89.822,90.874,85.556,86.187,4495389,0
2017-04-27,88.158,90.736,87.895,89.266,2926168,0
2017-04-28,89.236,89.643,88.422,89.454,1492268,0
2017-05-01,89.752,89.842,88.65,89.047,951836,0
2017-05-02,89.077,89.454,88.69,89.325,718417,0
2017-05-03,89.037,89.384,88.441,89.047,657306,0
2017-05-04,89.027,89.633,88.908,89.424,737966,0
2017-05-05,89.524,91.117,89.345,90.994,858095,0
2017-05-08,90.776,91.758,90.776,91.352,1096161,0
2017-05-09,91.54,92.255,91.242,91.718,1250593,0
2017-05-10,91.868,92.216,90.04,90.248,890695,0
2017-05-11,89.762,90.338,89.306,90.19,882197,0
2017-05-12,90.03,90.706,89.762,90.546,526232,0
2017-05-15,91.093,91.371,90.616,91.152,607268,0
2017-05-16,91.182,91.47,90.586,90.756,618801,0
2017-05-17,89.97,90.278,89.266,89.384,1077259,0
2017-05-18,88.878,90.02,88.054,89.554,1078257,0
2017-05-19,89.921,90.258,89.504,89.653,1236386,0
2017-05-22,89.901,90.378,89.484,90.01,893498,0
2017-05-23,90.18,90.408,89.623,89.921,755701,0
2017-05-24,90.02,90.13,89.365,89.682,786275,0
2017-05-25,90.458,92.642,89.931,92.434,1751156,0
2017-05-26,92.116,95.572,92.116,95.294,1588933,0
2017-05-30,94.838,96.158,94.828,95.364,1132340,0
2017-05-31,95.414,95.721,94.052,94.55,999791,0
2017-06-01,95.096,95.612,94.49,95.145,1055941,0
2017-06-02,95.414,95.73,94.47,94.936,707471,0
2017-06-05,95.194,95.512,94.936,95.364,930818,0
2017-06-06,95.155,96.258,94.668,95.9,1043329,0
2017-06-07,95.88,96.982,95.354,96.794,998082,0
2017-06-08,97.192,98.568,96.664,98.508,2023069,0
2017-06-09,98.667,99.78,98.508,99.245,1791912,0
2017-06-12,99.166,99.88,98.667,99.6,1318265,0
2017-06-13,99.65,101.71,99.455,101.4,1232744,0
2017-06-14,101.61,101.61,100.31,100.62,1143924,0
2017-06-15,100.22,101.87,99.67,101.51,786420,0
2017-06-16,101.97,103.52,101.89,103.47,1592484,0
2017-06-19,103.51,104.11,102.59,103.14,869143,0
2017-06-20,103.14,103.14,101,101.06,943787,0
2017-06-21,100.64,100.77,99.66,99.87,1273273,0
2017-06-22,99.9,101.92,99.435,101.31,1162927,0
2017-06-23,101.05,102.04,100.69,101.51,1081885,0
2017-06-26,102.15,103.46,102.07,102.43,579335,0
2017-06-27,102.24,102.63,101.91,101.93,553712,0
2017-06-28,102.64,103.37,102.59,102.99,456472,0
2017-06-29,103.3,103.34,101.6,102.14,586181,0
2017-06-30,102.7,104.79,102.29,104.29,1067374,0
2017-07-03,104.74,104.96,103.83,104.56,483282,0
2017-07-05,104.55,104.55,103.51,103.92,924825,0
2017-07-06,103.57,103.69,102.5,102.75,1154496,0
2017-07-07,102.98,104.44,102.75,103.98,700930,0
2017-07-10,103.99,104.52,103.56,104.31,972363,0
2017-07-11,104.55,104.55,102.75,103.65,759769,0
2017-07-12,104.43,105.16,104.12,104.72,504027,0
2017-07-13,105,105.55,104.53,104.72,584958,0
2017-07-14,104.98,105.2,104.22,104.48,1070263,0
2017-07-17,104.72,104.72,103.65,103.87,883119,0
2017-07-18,103.93,104.13,102.94,103.83,826510,0
2017-07-19,103.75,103.75,102.67,103.21,958915,0
2017-07-20,103.62,103.82,101.59,103.71,1866944,0
2017-07-21,99.9,105.13,99.82,104.89,1744089,0
2017-07-24,105.22,105.98,104.18,104.65,1213807,0
2017-07-25,105.18,105.38,103.79,103.99,845629,0
2017-07-26,104.09,104.5,102.84,103.84,805717,0
2017-07-27,103.81,103.84,100.68,101.16,1145927,0
2017-07-28,101.17,103,100.88,102.76,1170870,0
2017-07-31,102.96,103.83,101.91,102.83,1163232,0
2017-08-01,102.76,102.83,100.31,100.96,2342579,0
2017-08-02,101.3,101.76,100.65,101.76,1923804,0
2017-08-03,101.77,102.31,100.95,101.7,1247277,0
2017-08-04,101.69,102.15,100.84,102.08,771933,0
2017-08-07,102.2,102.93,101.95,102.8,728954,0
2017-08-08,102.83,104.16,102.47,103.52,911625,0
2017-08-09,103.53,103.74,102.96,103.54,697420,0
2017-08-10,103.51,103.74,101.69,101.83,688744,0
2017-08-11,102.05,103.99,101.65,102.61,787260,0
2017-08-14,103.01,104.96,102.94,104.63,956615,0
2017-08-15,104.76,106.1,104.18,105.96,1058919,0
2017-08-16,106.63,108.75,106.63,107.12,1501306,0
2017-08-17,107.13,107.43,105.01,105.5,1297799,0
2017-08-18,105.31,106.09,104.79,105.43,948157,0
2017-08-21,105.94,107.64,105.72,107.19,998243,0
2017-08-22,107.19,108.4,107.19,108.22,926829,0
2017-08-23,106.84,107.27,104.98,105.35,1584527,0
2017-08-24,105.63,105.9,104,104.22,1039752,0
2017-08-25,104.39,104.83,103.27,104.01,1520364,0
2017-08-28,103.93,103.93,102,103.1,1915672,0
2017-08-29,102.64,103.29,101.57,102.61,1478940,0
2017-08-30,102.44,102.73,101.71,102.38,2099956,0
2017-08-31,102.67,103.4,102.49,103.07,1325990,0
2017-09-01,103.51,104.36,103.25,103.4,953768,0
2017-09-05,103.27,103.51,101.91,102.36,1106694,0
2017-09-06,102.58,104.09,102.44,103.28,981382,0
2017-09-07,103.16,103.87,102.98,103.63,850002,0
2017-09-08,103.48,104.47,102.83,104.43,661905,0
2017-09-11,105,106.17,104.96,106.04,939617,0
2017-09-12,106,106.51,105.9,106.12,499170,0
2017-09-13,105.92,106.1,105.04,105.7,599133,0
2017-09-14,105.53,106.62,105,106.31,619790,0
2017-09-15,106.11,107.26,105.93,107.26,1152588,0
2017-09-18,107.26,107.47,106.046,106.28,522768,0
2017-09-19,106.29,106.76,105.98,106.36,625604,0
2017-09-20,106.35,107.66,106.35,107.52,484954,0
2017-09-21,107.53,108.24,106.92,107.91,544442,0
2017-09-22,107.89,108.01,107.26,107.74,391544,0
2017-09-25,107.75,108.355,107.38,107.62,722844,0
2017-09-26,107.84,108.048,106.93,107.51,555809,0
2017-09-27,107.51,108.43,107.25,108.22,566621,0
2017-09-28,108.09,108.44,107.9,108.19,692435,0
2017-09-29,107.97,108.85,107.65,108.68,515334,0
2017-10-02,108.27,108.5,106.3,107.04,1317268,0
2017-10-03,106.9,107.36,106.65,106.8,1290035,0
2017-10-04,106.62,107.39,106.13,107.02,633473,0
2017-10-05,106.71,107.72,106.48,107.41,699807,0
2017-10-06,106.52,107.33,103.21,103.74,2136739,0
2017-10-09,104.01,104.34,103.85,104.16,533422,0
2017-10-10,105.97,105.99,104.06,104.79,695643,0
2017-10-11,104.68,105.86,104.52,104.89,902325,0
2017-10-12,104.9,105.98,104.9,105.46,1036938,0
2017-10-13,105.69,105.845,103.99,104.17,825720,0
2017-10-16,104.35,104.555,101.82,101.9,1364437,0
2017-10-17,101.25,101.7,99.7,101.47,2083529,0
2017-10-18,101.79,103.54,101.48,102.81,1805406,0
2017-10-19,102.51,103.8,101.31,103.78,1453935,0
2017-10-20,106.12,107.28,104.43,105.19,1734623,0
2017-10-23,106.57,107.69,105.53,106.01,1304845,0
2017-10-24,106.28,106.76,103.59,104.11,1390559,0
2017-10-25,104.73,104.73,102.03,102.2,1218817,0
2017-10-26,102.67,105.24,102,104.68,918080,0
2017-10-27,104.68,105.24,103.42,104.26,775111,0
2017-10-30,103.93,105.42,103.81,104.97,990441,0
2017-10-31,105.05,105.05,103.26,104.22,1086507,0
2017-11-01,104.77,105.72,104.46,105.46,952870,0
2017-11-02,105.67,106.13,105.11,105.75,870523,0
2017-11-03,105.75,106.745,104.84,104.86,1498873,0
2017-11-06,104.86,106.14,104.311,105.99,943646,0
2017-11-07,106.06,106.9,106.06,106.06,787626,0
2017-11-08,105.88,106.11,104.72,105.74,605991,0
2017-11-09,105.26,106.36,104.25,105.25,854660,0
2017-11-10,104.87,105.24,103.84,104.8,628986,0
