Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,27.613,27.613,27.047,27.463,223548,0
2005-02-28,27.493,27.643,27.107,27.513,195026,0
2005-03-01,27.633,27.961,27.543,27.652,158035,0
2005-03-02,27.583,28.366,27.583,27.911,161561,0
2005-03-03,28.05,28.337,27.721,28.079,89198,0
2005-03-04,28.128,28.395,27.652,28.109,152794,0
2005-03-07,28.079,28.168,27.583,27.593,75791,0
2005-03-08,27.583,27.741,27.197,27.237,114292,0
2005-03-09,27.137,28.842,27.137,28.346,544455,0
2005-03-10,28.277,28.543,27.701,27.761,357995,0
2005-03-11,27.831,28.168,27.721,27.781,234935,0
2005-03-14,27.671,28.079,27.662,27.701,337436,0
2005-03-15,27.563,28.258,27.543,27.731,295814,0
2005-03-16,27.741,28.079,27.503,27.781,315063,0
2005-03-17,29.072,29.281,27.007,27.781,947707,0
2005-03-18,27.433,27.831,27.433,27.731,422604,0
2005-03-21,27.731,27.811,26.649,26.948,272833,0
2005-03-22,26.948,27.721,26.948,27.277,585979,0
2005-03-23,27.277,27.277,26.144,26.164,599081,0
2005-03-24,26.233,26.669,26.194,26.442,216292,0
2005-03-28,26.422,26.659,25.985,26.532,344796,0
2005-03-29,26.532,26.719,25.4,25.449,316472,0
2005-03-30,25.507,26.272,25.42,26.104,281603,0
2005-03-31,26.154,26.759,25.827,26.432,254992,0
2005-04-01,26.522,26.669,25.647,26.034,169220,0
2005-04-04,26.084,26.729,25.856,26.542,215888,0
2005-04-05,26.739,26.799,26.094,26.094,170432,0
2005-04-06,26.342,26.769,26.342,26.492,246324,0
2005-04-07,26.492,26.669,25.946,26.571,225866,0
2005-04-08,26.571,26.63,26.124,26.134,180513,0
2005-04-11,26.194,26.522,25.507,26.472,443164,0
2005-04-12,26.262,26.649,25.677,26.552,349734,0
2005-04-13,26.552,26.699,26.044,26.164,193208,0
2005-04-14,25.995,26.084,25.223,25.371,243201,0
2005-04-15,25.381,25.43,24.486,24.706,262652,0
2005-04-18,24.736,24.825,23.922,24.178,346710,0
2005-04-19,24.278,26.542,24.278,26.044,539917,0
2005-04-20,25.946,26.412,25.233,25.362,327360,0
2005-04-21,25.498,26.689,25.332,26.621,326854,0
2005-04-22,26.621,26.689,25.262,25.371,344289,0
2005-04-25,25.43,26.044,25.43,26.044,446088,0
2005-04-26,26.084,26.482,25.617,26.144,273940,0
2005-04-27,26.154,26.739,25.647,26.262,299242,0
2005-04-28,26.292,26.312,25.233,25.557,400732,0
2005-04-29,25.747,25.837,24.795,25.677,511194,0
2005-05-02,25.597,26.194,25.597,25.847,202279,0
2005-05-03,25.946,27.187,25.946,27.077,386923,0
2005-05-04,27.097,27.277,26.819,26.977,203290,0
2005-05-05,26.948,27.287,26.819,27.227,278175,0
2005-05-06,27.287,27.423,27.037,27.127,471083,0
2005-05-09,27.087,27.315,27.037,27.287,544557,0
2005-05-10,27.277,27.384,27.067,27.374,392366,0
2005-05-11,27.335,27.533,26.522,26.928,336630,0
2005-05-12,26.928,27.335,26.581,26.759,358906,0
2005-05-13,26.908,27.287,26.342,26.849,336932,0
2005-05-16,26.799,27.227,26.789,27.077,175068,0
2005-05-17,27.087,27.861,26.869,27.741,334516,0
2005-05-18,27.681,28.593,27.633,28.583,207622,0
2005-05-19,28.425,28.713,28.376,28.563,217297,0
2005-05-20,28.475,28.643,28.03,28.455,186356,0
2005-05-23,28.277,28.912,28.277,28.802,236549,0
2005-05-24,28.553,28.683,28.188,28.573,281301,0
2005-05-25,29.468,30.589,28.872,29.835,1904584,0
2005-05-26,29.765,31.224,29.765,30.816,1227394,0
2005-05-27,30.599,31.054,30.481,31.004,702088,0
2005-05-31,31.004,31.054,30.301,30.748,512407,0
2005-06-01,30.748,31.362,30.748,31.124,755908,0
2005-06-02,30.974,31.57,30.955,31.55,427235,0
2005-06-03,31.452,31.472,30.866,31.254,254691,0
2005-06-06,31.304,31.372,31.044,31.304,248242,0
2005-06-07,31.324,31.809,31.244,31.422,259932,0
2005-06-08,31.372,31.68,31.114,31.452,323024,0
2005-06-09,31.352,31.402,30.816,31.324,191802,0
2005-06-10,31.294,31.382,31.024,31.254,165392,0
2005-06-13,31.154,31.6,31.104,31.501,246829,0
2005-06-14,31.352,32.019,31.352,32.019,331592,0
2005-06-15,32.019,32.078,31.314,31.789,288151,0
2005-06-16,31.839,32.94,31.789,32.654,286236,0
2005-06-17,33.04,33.04,31.929,32.555,316170,0
2005-06-20,32.347,32.475,32.019,32.347,153499,0
2005-06-21,32.297,32.555,32.059,32.367,129312,0
2005-06-22,32.347,33.069,32.347,32.842,246931,0
2005-06-23,32.714,32.9,31.63,31.899,242194,0
2005-06-24,31.452,31.68,30.994,31.68,325542,0
2005-06-27,31.68,31.779,31.104,31.66,244307,0
2005-06-28,31.759,32.287,31.709,32.228,173155,0
2005-06-29,32.347,32.485,31.979,32.317,111773,0
2005-06-30,32.287,32.783,32.208,32.436,207117,0
2005-07-01,32.446,32.852,32.178,32.852,227578,0
2005-07-05,32.228,33.594,31.989,33.594,642220,0
2005-07-06,33.534,33.584,33.128,33.437,522582,0
2005-07-07,33.237,33.981,32.872,33.881,405268,0
2005-07-08,33.734,34.787,33.554,34.617,400126,0
2005-07-11,34.429,34.439,33.486,33.872,642521,0
2005-07-12,33.931,34.101,33.554,33.734,414237,0
2005-07-13,33.734,33.734,33.118,33.534,249650,0
2005-07-14,33.961,33.961,32.98,33.118,597065,0
2005-07-15,33.069,33.138,32.495,32.694,3040865,0
2005-07-18,32.644,33.069,32.614,32.852,620953,0
2005-07-19,32.891,33.327,32.822,33.317,615208,0
2005-07-20,33.981,34.031,33.387,33.852,1138296,0
2005-07-21,33.813,33.872,33.257,33.317,329575,0
2005-07-22,33.367,33.564,32.93,33.514,264671,0
2005-07-25,33.584,33.911,33.01,33.227,290371,0
2005-07-26,33.467,33.654,33.237,33.476,375935,0
2005-07-27,33.534,33.604,33.098,33.564,232213,0
2005-07-28,33.704,33.981,33.317,33.793,371301,0
2005-07-29,33.674,33.862,33.317,33.634,545966,0
2005-08-01,34.578,34.578,33.157,33.694,313955,0
2005-08-02,33.664,33.764,33.167,33.574,345902,0
2005-08-03,33.564,34.021,33.397,33.931,256202,0
2005-08-04,33.783,33.783,32.822,32.94,325947,0
2005-08-05,32.744,32.802,31.65,32.704,379669,0
2005-08-08,32.634,33.02,32.614,32.862,259730,0
2005-08-09,32.882,33.505,32.862,33.307,326249,0
2005-08-10,33.287,34.231,33.088,33.397,381581,0
2005-08-11,33.397,33.911,33.217,33.843,238765,0
2005-08-12,34.727,34.727,33.604,34.011,553927,0
2005-08-15,34.131,34.329,33.564,33.724,360821,0
2005-08-16,33.476,33.514,32.098,32.495,331895,0
2005-08-17,32.574,32.98,32.277,32.694,218205,0
2005-08-18,32.446,32.793,32.019,32.238,277165,0
2005-08-19,31.989,32.555,31.264,31.829,341368,0
2005-08-22,31.949,31.959,31.264,31.61,378960,0
2005-08-23,31.57,32.734,31.53,32.664,429757,0
2005-08-24,32.654,33.157,32.158,32.327,331592,0
2005-08-25,33.476,35.103,32.862,33.237,1542857,0
2005-08-26,33.387,33.574,32.446,32.852,339551,0
2005-08-29,32.852,33.187,32.525,33.187,547881,0
2005-08-30,32.94,33.108,32.604,33.04,363341,0
2005-08-31,33.088,33.387,32.9,33.227,398415,0
2005-09-01,33.187,33.217,32.495,32.714,497991,0
2005-09-02,32.744,32.793,32.505,32.724,250357,0
2005-09-06,32.744,32.793,32.584,32.744,344796,0
2005-09-07,32.694,32.734,32.485,32.734,337840,0
2005-09-08,32.734,32.94,32.485,32.852,325947,0
2005-09-09,32.842,33.544,32.793,33.496,442457,0
2005-09-12,33.496,33.872,33.257,33.833,393071,0
2005-09-13,33.833,33.833,33.187,33.387,243201,0
2005-09-14,32.764,33.257,31.254,31.452,964135,0
2005-09-15,31.491,31.58,30.708,31.55,476123,0
2005-09-16,31.769,31.849,31.332,31.61,402847,0
2005-09-19,31.452,31.6,31.064,31.352,266080,0
2005-09-20,31.482,31.809,30.451,30.599,326451,0
2005-09-21,30.481,30.531,29.311,29.627,398112,0
2005-09-22,29.321,29.431,28.633,29.132,577714,0
2005-09-23,29.371,30.54,29.062,30.024,564411,0
2005-09-26,30.024,31.074,30.024,30.511,397709,0
2005-09-27,30.511,30.856,30.212,30.481,335824,0
2005-09-28,30.481,30.589,29.815,30.093,284825,0
2005-09-29,30.053,30.491,29.617,30.281,212864,0
2005-09-30,30.531,31.204,30.531,30.778,428552,0
2005-10-03,30.945,31.442,30.728,30.984,202179,0
2005-10-04,30.974,31.224,30.391,30.391,262450,0
2005-10-05,30.311,30.311,29.411,29.468,376237,0
2005-10-06,29.478,30.421,29.211,30.014,348323,0
2005-10-07,30.163,30.788,29.964,30.54,209135,0
2005-10-10,30.54,30.896,30.143,30.559,305388,0
2005-10-11,30.688,30.816,29.271,29.271,378657,0
2005-10-12,29.321,29.537,28.952,29.122,322720,0
2005-10-13,28.972,29.271,28.099,28.435,359812,0
2005-10-14,28.523,28.613,27.583,28.178,577512,0
2005-10-17,28.218,28.753,28.118,28.623,317380,0
2005-10-18,28.543,28.543,27.335,27.583,503536,0
2005-10-19,27.483,27.911,26.542,27.633,670944,0
2005-10-20,29.617,31.332,28.892,28.982,1615123,0
2005-10-21,29.072,29.567,28.872,29.231,768405,0
2005-10-24,29.321,29.815,28.713,29.052,394281,0
2005-10-25,28.942,29.261,28.268,28.514,301860,0
2005-10-26,28.514,29.102,27.961,28.109,411419,0
2005-10-27,28.06,28.099,26.789,26.789,696742,0
2005-10-28,26.938,28.128,26.889,27.881,643831,0
2005-10-31,27.911,28.852,27.911,28.228,481562,0
2005-11-01,28.03,28.327,27.652,27.961,238968,0
2005-11-02,27.97,28.872,27.97,28.773,453242,0
2005-11-03,29.122,30.073,29.092,29.44,360516,0
2005-11-04,29.401,29.547,28.962,29.478,254992,0
2005-11-07,29.557,29.914,29.311,29.667,568643,0
2005-11-08,29.627,30.044,29.331,29.717,302465,0
2005-11-09,29.547,29.885,29.401,29.765,429455,0
2005-11-10,29.765,31.62,29.657,31.244,625689,0
2005-11-11,31.264,31.739,30.836,30.984,319598,0
2005-11-14,31.074,31.204,30.758,30.856,182627,0
2005-11-15,30.836,30.876,29.885,30.014,340361,0
2005-11-16,30.133,30.688,30.063,30.589,148560,0
2005-11-17,30.688,31.184,30.381,31.094,292385,0
2005-11-18,31.452,32.317,31.154,32.228,636071,0
2005-11-21,32.297,32.94,32.148,32.724,733127,0
2005-11-22,33.684,34.429,32.446,34.28,1582668,0
2005-11-23,34.131,34.667,34.051,34.31,531252,0
2005-11-25,34.339,34.499,34.141,34.141,429757,0
2005-11-28,34.211,34.211,33.624,33.744,922610,0
2005-11-29,33.734,33.891,33.486,33.684,814666,0
2005-11-30,33.327,33.734,33.237,33.624,846112,0
2005-12-01,33.634,33.734,33.247,33.634,917266,0
2005-12-02,33.684,33.734,33.377,33.604,442154,0
2005-12-05,33.584,33.624,32.96,33.157,245016,0
2005-12-06,33.187,33.534,32.99,33.01,296718,0
2005-12-07,33.059,33.197,32.059,32.783,353061,0
2005-12-08,32.91,33.167,32.238,32.594,357492,0
2005-12-09,32.744,32.802,31.909,32.774,189983,0
2005-12-12,32.91,33.108,32.267,32.574,332799,0
2005-12-13,32.515,32.515,31.314,31.51,580841,0
2005-12-14,31.51,31.799,31.264,31.59,478943,0
2005-12-15,31.56,31.64,30.806,30.906,435001,0
2005-12-16,30.906,31.154,30.648,30.886,436611,0
2005-12-19,30.788,31.104,30.481,30.708,360215,0
2005-12-20,30.698,31.6,30.311,31.204,497589,0
2005-12-21,31.214,31.739,31.174,31.491,382388,0
2005-12-22,31.482,31.53,31.144,31.472,297726,0
2005-12-23,31.65,33.624,31.324,32.387,694024,0
2005-12-27,32.367,32.367,31.55,31.829,515934,0
2005-12-28,31.799,32.247,31.699,32.138,384808,0
2005-12-29,32.158,32.367,31.789,32.208,553927,0
2005-12-30,32.178,32.387,31.869,32.148,491441,0
2006-01-03,32.297,32.297,30.994,31.65,447698,0
2006-01-04,31.472,31.919,31.254,31.55,284021,0
2006-01-05,31.62,32.078,31.452,32.039,169321,0
2006-01-06,32.148,32.387,31.719,32.387,215384,0
2006-01-09,32.426,33.317,32.426,33.187,448001,0
2006-01-10,33.467,36.363,33.128,36.125,1561806,0
2006-01-11,36.115,36.542,35.828,36.304,575194,0
2006-01-12,36.244,36.462,35.589,35.619,778989,0
2006-01-13,35.549,35.708,35.203,35.353,487005,0
2006-01-17,35.353,35.559,34.667,34.707,329877,0
2006-01-18,34.409,35.193,34.409,34.627,286538,0
2006-01-19,34.777,34.787,34.439,34.707,264265,0
2006-01-20,34.727,34.787,33.793,33.941,217096,0
2006-01-23,33.901,34.538,33.564,34.151,244611,0
2006-01-24,34.29,34.777,34.27,34.727,342778,0
2006-01-25,34.687,34.727,34.369,34.717,310124,0
2006-01-26,34.727,34.797,34.459,34.717,482271,0
2006-01-27,34.717,35.43,34.499,35.343,533670,0
2006-01-30,35.183,35.669,35.113,35.639,280996,0
2006-01-31,35.52,35.848,35.363,35.848,369791,0
2006-02-01,36.095,37.109,35.967,36.82,604725,0
2006-02-02,36.712,36.712,35.333,35.619,393879,0
2006-02-03,35.559,36.482,35.46,36.354,267188,0
2006-02-06,36.354,36.354,35.391,35.798,243301,0
2006-02-07,35.718,35.997,35.233,35.263,202886,0
2006-02-08,35.363,35.888,35.213,35.788,219718,0
2006-02-09,35.798,35.997,35.253,35.53,195829,0
2006-02-10,35.609,35.609,34.946,35.46,193814,0
2006-02-13,35.46,35.579,34.995,35.063,205706,0
2006-02-14,35.054,36.592,35.054,36.462,168718,0
2006-02-15,36.502,36.722,36.086,36.592,426331,0
2006-02-16,36.712,36.712,35.898,36.334,231205,0
2006-02-17,36.403,36.403,35.52,35.868,148157,0
2006-02-21,35.858,35.858,34.976,35.353,143017,0
2006-02-22,35.223,35.669,35.005,35.391,286236,0
2006-02-23,35.381,37.049,35.273,36.453,258521,0
2006-02-24,36.344,36.582,35.818,36.542,97764,0
2006-02-27,36.443,36.81,35.679,35.808,312641,0
2006-02-28,35.718,35.718,34.499,35.223,564713,0
2006-03-01,35.183,35.223,34.847,35.083,421290,0
2006-03-02,34.985,35.123,34.697,34.737,308613,0
2006-03-03,34.627,34.627,34.161,34.221,390854,0
2006-03-06,33.277,34.28,33.277,33.534,338446,0
2006-03-07,33.387,33.387,32.654,32.793,461002,0
2006-03-08,33.04,33.247,32.565,33.04,641918,0
2006-03-09,33.059,33.407,33.04,33.128,302667,0
2006-03-10,33.098,33.614,33.03,33.614,253479,0
2006-03-13,33.734,34.329,33.734,34.031,224555,0
2006-03-14,33.852,34.439,33.564,34.439,170836,0
2006-03-15,34.449,34.707,34.071,34.677,121649,0
2006-03-16,34.727,35.203,34.677,34.976,234432,0
2006-03-17,34.707,34.797,34.071,34.181,490231,0
2006-03-20,34.329,35.093,34.111,34.976,487508,0
2006-03-21,34.976,38.656,34.27,38.656,2064731,0
2006-03-22,38.726,39.746,38.377,39.6,593941,0
2006-03-23,39.352,39.451,38.288,38.696,635264,0
2006-03-24,38.577,38.696,38.199,38.676,220422,0
2006-03-27,38.746,38.894,38.427,38.686,263558,0
2006-03-28,38.477,38.477,37.701,38.009,256505,0
2006-03-29,37.949,38.039,37.435,37.622,311132,0
2006-03-30,37.701,37.701,37.089,37.602,216292,0
2006-03-31,37.681,38.497,37.425,37.91,448001,0
2006-04-03,38.049,38.149,37.296,37.553,289967,0
2006-04-04,37.455,37.455,36.762,36.96,428652,0
2006-04-05,37.405,37.405,36.801,36.83,394381,0
2006-04-06,36.86,37.553,36.762,37.544,347716,0
2006-04-07,37.701,38.179,37.258,37.505,379263,0
2006-04-10,37.651,37.89,36.782,37.049,196333,0
2006-04-11,37.218,37.277,36.234,36.462,192405,0
2006-04-12,36.314,37.465,36.314,37.109,388739,0
2006-04-13,36.999,37.465,36.602,36.792,142613,0
2006-04-17,36.652,37.365,36.164,36.612,162672,0
2006-04-18,36.762,37.791,36.612,37.485,223143,0
2006-04-19,37.495,38.547,37.495,38.288,197041,0
2006-04-20,38.248,38.756,37.979,38.716,245921,0
2006-04-21,39.192,39.242,38.099,38.317,198754,0
2006-04-24,38.347,38.347,37.711,38.089,173356,0
2006-04-25,38.049,38.049,37.335,37.86,118124,0
2006-04-26,37.9,38.656,37.821,37.831,185651,0
2006-04-27,37.505,39.192,37.296,38.209,309720,0
2006-04-28,39.688,40.718,39.431,39.885,878566,0
2006-05-01,40.183,41.176,39.944,40.163,406173,0
2006-05-02,40.134,40.193,39.382,40.054,516336,0
2006-05-03,39.905,40.818,39.629,40.034,327157,0
2006-05-04,40.124,40.658,39.816,40.202,374324,0
2006-05-05,40.281,40.491,39.431,39.619,262047,0
2006-05-08,39.6,40.114,38.904,38.994,331392,0
2006-05-09,38.994,40.529,38.547,39.491,586686,0
2006-05-10,37.999,38.377,37.553,37.701,6357280,0
2006-05-11,37.86,37.9,36.772,36.89,1399939,0
2006-05-12,36.86,37.811,36.712,37.701,887132,0
2006-05-15,37.701,37.701,37.009,37.563,448704,0
2006-05-16,37.801,37.9,37.365,37.841,491643,0
2006-05-17,37.701,38.019,37.296,37.534,1499519,0
2006-05-18,37.701,37.9,37.159,37.287,750767,0
2006-05-19,37.208,37.87,36.81,37.553,688986,0
2006-05-22,37.514,37.771,36.433,37.475,499704,0
2006-05-23,37.949,38.149,37.029,37.029,544859,0
2006-05-24,36.81,36.81,34.369,35.005,1908816,0
2006-05-25,35.243,35.333,34.607,34.866,1164398,0
2006-05-26,35.808,35.957,34.528,35.778,639497,0
2006-05-30,35.025,35.173,33.981,34.339,680822,0
2006-05-31,34.339,35.243,34.339,35.173,1361338,0
2006-06-01,35.243,36.602,35.083,36.502,671347,0
2006-06-02,36.91,36.94,35.599,35.987,668726,0
2006-06-05,35.848,35.947,34.607,34.787,618334,0
2006-06-06,34.787,35.253,34.021,35.133,930170,0
2006-06-07,34.985,35.163,34.657,34.777,656026,0
2006-06-08,34.528,34.528,31.959,34.261,2065644,0
2006-06-09,35.371,36.692,35.293,35.371,1919300,0
2006-06-12,35.579,35.788,34.597,34.607,1029542,0
2006-06-13,34.657,35.113,33.793,33.981,725267,0
2006-06-14,33.971,35.997,33.971,34.976,1003541,0
2006-06-15,35.025,35.323,34.597,35.093,890761,0
2006-06-16,35.015,35.183,34.499,34.926,1256015,0
2006-06-19,34.837,35.025,33.852,33.981,631132,0
2006-06-20,33.911,34.767,33.734,34.578,618737,0
2006-06-21,34.597,35.718,34.538,35.343,810231,0
2006-06-22,35.313,35.5,34.787,35.46,761553,0
2006-06-23,35.223,36.154,35.223,35.728,619338,0
2006-06-26,36.512,36.97,36.214,36.9,1426749,0
2006-06-27,36.652,36.83,35.42,35.609,554434,0
2006-06-28,35.609,35.699,34.807,35.47,408393,0
2006-06-29,35.47,37.306,35.47,37.258,707729,0
2006-06-30,37.405,37.969,37.119,37.86,1335436,0
2006-07-03,37.701,38.109,37.435,37.661,279483,0
2006-07-05,37.405,37.524,36.762,37.139,523590,0
2006-07-06,37.129,37.721,36.91,37.296,522885,0
2006-07-07,37.139,37.149,35.928,35.987,464330,0
2006-07-10,36.095,36.682,35.937,36.046,504036,0
2006-07-11,35.947,35.947,34.757,35.42,556651,0
2006-07-12,35.323,35.44,34.091,34.349,708537,0
2006-07-13,34.171,34.171,33.387,33.872,642824,0
2006-07-14,33.872,33.981,32.774,33.277,435101,0
2006-07-17,33.307,33.754,32.793,32.94,431573,0
2006-07-18,33,33.604,32.088,32.91,488317,0
2006-07-19,32.96,34.717,32.545,34.31,603720,0
2006-07-20,34.28,34.727,33.813,33.951,656835,0
2006-07-21,33.524,33.574,32.247,33.01,758729,0
2006-07-24,33.881,34.956,33.427,34.518,1088403,0
2006-07-25,34.518,35.708,34.489,35.559,492349,0
2006-07-26,35.5,35.718,34.241,34.886,687067,0
2006-07-27,34.936,35.113,33.524,33.674,403148,0
2006-07-28,33.754,34.946,33.754,34.936,421492,0
2006-07-31,34.857,35.353,34.469,35.253,370494,0
2006-08-01,34.876,34.926,34.131,34.767,529535,0
2006-08-02,35.015,35.015,34.319,34.777,628712,0
2006-08-03,34.429,36.066,34.29,35.708,918176,0
2006-08-04,36.036,36.095,34.588,35.103,835730,0
2006-08-07,34.896,34.936,34.071,34.548,494562,0
2006-08-08,34.588,35.47,34.409,34.797,438829,0
2006-08-09,34.976,35.44,34.241,34.419,610168,0
2006-08-10,34.031,34.717,33.624,34.399,848937,0
2006-08-11,34.261,35.243,34.161,35.063,559169,0
2006-08-14,35.223,35.828,35.015,35.063,576807,0
2006-08-15,35.619,36.453,35.549,36.334,481965,0
2006-08-16,36.582,36.662,36.036,36.572,717909,0
2006-08-17,36.562,36.81,36.373,36.542,412723,0
2006-08-18,36.642,36.712,35.828,36.612,432380,0
2006-08-21,36.612,36.93,36.373,36.612,644839,0
2006-08-22,36.96,37.524,36.662,37.345,747641,0
2006-08-23,37.059,37.651,36.125,37.651,804688,0
2006-08-24,38.577,38.577,36.472,37.524,1926456,0
2006-08-25,37.405,37.751,37.119,37.335,744821,0
2006-08-28,37.505,38.646,37.435,38.278,790575,0
2006-08-29,38.427,39.272,38.109,39.143,970383,0
2006-08-30,39.688,39.875,38.954,39.004,1114915,0
2006-08-31,38.964,39.073,38.317,38.337,622766,0
2006-09-01,38.587,39.352,38.487,38.815,689889,0
2006-09-05,38.686,39.192,38.507,38.806,658444,0
2006-09-06,38.557,38.884,38.139,38.199,743713,0
2006-09-07,37.87,38.129,37.524,38.019,974818,0
2006-09-08,38.477,39.382,37.9,39.262,614805,0
2006-09-11,39.182,39.925,38.656,39.451,911627,0
2006-09-12,39.521,41.176,39.521,40.609,1235957,0
2006-09-13,40.629,40.987,39.786,40.272,825853,0
2006-09-14,40.183,41.086,39.609,41.037,792091,0
2006-09-15,41.365,41.505,40.341,41.505,1220638,0
2006-09-18,41.255,41.989,40.907,41.584,705314,0
2006-09-19,41.375,41.375,40.193,41.076,1096971,0
2006-09-20,41.206,42.843,41.136,42.138,1684062,0
2006-09-21,42.098,42.257,40.838,41.076,1072582,0
2006-09-22,40.877,40.957,40.104,40.361,883504,0
2006-09-25,40.351,41.652,40.331,41.603,507969,0
2006-09-26,41.731,42.863,41.475,42.069,1029141,0
2006-09-27,41.821,42.435,41.554,42.306,1378875,0
2006-09-28,42.555,43.152,42.039,43.023,750968,0
2006-09-29,43.162,43.497,41.405,41.445,834422,0
2006-10-02,39.885,41.067,39.786,40.589,965543,0
2006-10-03,40.539,41.236,40.341,41.136,761754,0
2006-10-04,41.166,42.923,41.076,42.665,621961,0
2006-10-05,42.565,43.053,41.85,42.833,792895,0
2006-10-06,42.763,43.715,42.713,43.36,595353,0
2006-10-09,43.36,43.785,42.773,43.38,432580,0
2006-10-10,43.212,43.556,42.973,43.477,394887,0
2006-10-11,43.38,43.953,43.063,43.755,534578,0
2006-10-12,43.804,45.284,43.804,45.264,731516,0
2006-10-13,45.324,46.366,45.324,46.089,453847,0
2006-10-16,46.049,46.258,45.74,46.258,335319,0
2006-10-17,46.009,46.009,44.836,45.543,443566,0
2006-10-18,45.94,46.75,45.394,45.651,715692,0
2006-10-19,45.671,46.505,45.354,45.651,556451,0
2006-10-20,45.74,46.059,44.866,45.87,743007,0
2006-10-23,45.85,46.485,45.73,46.139,567235,0
2006-10-24,45.989,46.139,45.583,46.079,386419,0
2006-10-25,46.139,46.544,45.005,45.473,976632,0
2006-10-26,45.641,46.219,45.105,46.209,594243,0
2006-10-27,45.9,46.544,45.115,45.324,362636,0
2006-10-30,45.135,46.741,45.075,46.425,414338,0
2006-10-31,46.633,46.732,45.155,45.404,486000,0
2006-11-01,45.563,45.603,43.775,43.973,723654,0
2006-11-02,43.824,44.152,43.487,43.755,871008,0
2006-11-03,44.053,44.35,43.429,44.033,530950,0
2006-11-06,44.161,44.46,43.913,44.19,421190,0
2006-11-07,44.35,45.79,44.35,45.274,522081,0
2006-11-08,45.215,46.524,45.075,46.375,649676,0
2006-11-09,46.435,46.435,45.404,45.651,546066,0
2006-11-10,45.651,46.366,45.631,46.199,258420,0
2006-11-13,46.219,47.027,45.493,45.651,567838,0
2006-11-14,45.651,47.464,45.443,47.266,465034,0
2006-11-15,47.624,49.501,47.316,48.936,1037005,0
2006-11-16,48.976,49.204,47.346,47.594,795619,0
2006-11-17,47.594,47.624,45.613,46.868,1173169,0
2006-11-20,45.979,47.684,45.979,46.75,1219430,0
2006-11-21,48.569,50.979,48.022,50.411,1798655,0
2006-11-22,49.598,50.641,48.797,50.303,802977,0
2006-11-24,50.034,50.144,49.263,49.331,298532,0
2006-11-27,49.846,50.114,48.331,48.777,898118,0
2006-11-28,48.541,48.628,46.957,48.331,1186068,0
2006-11-29,49.114,50.044,48.887,49.54,563202,0
2006-11-30,49.401,49.491,48.391,48.946,505045,0
2006-12-01,49.311,50.084,48.142,48.976,496078,0
2006-12-04,49.114,49.658,48.807,49.481,463926,0
2006-12-05,49.994,49.994,49.224,49.501,494160,0
2006-12-06,49.214,50.164,49.134,49.955,399924,0
2006-12-07,50.184,50.601,49.796,50.004,467152,0
2006-12-08,49.855,50.004,49.084,49.421,292082,0
2006-12-11,49.291,50.064,48.976,50.004,478335,0
2006-12-12,50.094,50.999,48.956,49.717,738773,0
2006-12-13,49.955,50.471,49.608,49.628,455862,0
2006-12-14,50.154,52.257,50.154,51.861,792395,0
2006-12-15,51.861,52.416,50.79,51.238,795114,0
2006-12-18,51.238,52.14,50.421,50.541,549191,0
2006-12-19,50.481,51.397,50.084,51.118,590515,0
2006-12-20,51.098,52.09,50.86,51.733,565619,0
2006-12-21,52.486,52.486,50.541,50.8,465838,0
2006-12-22,51.198,51.198,50.064,50.501,366364,0
2006-12-26,50.303,50.571,49.618,50.461,335219,0
2006-12-27,50.471,50.969,49.806,50.471,527624,0
2006-12-28,50.651,51.089,50.054,50.164,317684,0
2006-12-29,50.054,50.909,49.658,49.776,300748,0
2007-01-03,49.925,51.665,49.905,50.899,559976,0
2007-01-04,50.701,51.89,50.401,51.545,477834,0
2007-01-05,51.506,52.307,51.039,51.94,685256,0
2007-01-08,52.19,53.579,52.09,53.319,934404,0
2007-01-09,52.943,53.22,52.12,52.844,572477,0
2007-01-10,52.09,52.804,51.693,52.575,722751,0
2007-01-11,52.774,53.826,52.674,53.707,556852,0
2007-01-12,53.707,54.591,53.2,54.393,477028,0
2007-01-16,54.511,54.957,54.413,54.77,723154,0
2007-01-17,54.571,55.067,54.323,54.452,448001,0
2007-01-18,54.303,54.987,54.103,54.8,536492,0
2007-01-19,54.927,54.927,54.035,54.273,667920,0
2007-01-22,54.373,54.373,52.754,53.102,457075,0
2007-01-23,52.834,53.369,51.693,53.102,913740,0
2007-01-24,53.369,54.203,53.19,53.955,385008,0
2007-01-25,53.875,54.064,52.575,53.003,649576,0
2007-01-26,53.519,54.163,53.25,53.875,602309,0
2007-01-29,53.746,54.193,53.569,54.054,524300,0
2007-01-30,54.253,54.343,53.389,54.093,373620,0
2007-01-31,54.293,54.937,53.579,54.72,624279,0
2007-02-01,55.166,55.591,54.601,55.225,376441,0
2007-02-02,55.551,56.018,54.313,54.561,468964,0
2007-02-05,54.661,54.818,53.756,53.865,431673,0
2007-02-06,53.865,55.097,53.726,55.067,388839,0
2007-02-07,55.244,55.314,54.491,55.077,247936,0
2007-02-08,55.274,55.344,54.581,54.947,248242,0
2007-02-09,54.997,55.225,53.369,53.638,359812,0
2007-02-12,53.736,54.015,52.943,54.005,593937,0
2007-02-13,54.015,55.107,53.935,54.937,433021,0
2007-02-14,54.937,55.831,54.601,55.781,533404,0
2007-02-15,56.653,56.653,55.512,55.761,284926,0
2007-02-16,55.791,56.285,55.404,56.087,418369,0
2007-02-20,55.791,58.151,55.761,57.953,467050,0
2007-02-21,57.934,58.171,56.057,56.763,674167,0
2007-02-22,56.723,57.36,55.561,56.177,594647,0
2007-02-23,56.285,56.544,55.117,55.601,557962,0
2007-02-26,55.651,56.048,55.007,55.898,680001,0
2007-02-27,54.521,55.205,53.609,54.641,646150,0
2007-02-28,54.551,55.284,53.589,54.413,673867,0
2007-03-01,53.559,54.888,51.763,54.123,707549,0
2007-03-02,53.975,54.253,52.436,52.476,661268,0
2007-03-05,51.487,52.764,51.069,51.069,609261,0
2007-03-06,51.832,52.18,51.188,51.95,570057,0
2007-03-07,51.89,52.993,51.793,52.604,485294,0
2007-03-08,53.122,56.385,53.122,55.087,1047486,0
2007-03-09,55.414,55.781,54.461,55.234,389946,0
2007-03-12,55.205,55.851,54.927,55.721,438627,0
2007-03-13,55.473,55.741,53.945,54.103,643931,0
2007-03-14,54.263,55.067,53.419,54.661,507284,0
2007-03-15,54.71,55.801,54.71,55.681,258925,0
2007-03-16,55.671,56.614,55.304,56.285,848127,0
2007-03-19,56.544,57.022,56.305,56.733,299242,0
2007-03-20,56.703,57.151,56.167,57.132,441350,0
2007-03-21,57.201,57.745,56.524,57.568,476525,0
2007-03-22,57.855,57.855,56.494,56.753,654919,0
2007-03-23,57.4,57.934,56.604,57.735,603211,0
2007-03-26,58.537,58.856,57.745,58.836,1614908,0
2007-03-27,57.449,60.228,57.132,57.538,2532492,0
2007-03-28,57.657,58.627,57.548,58.229,4584728,0
2007-03-29,58.767,58.934,57.657,58.339,958757,0
2007-03-30,58.161,58.915,57.993,58.339,676484,0
2007-04-02,58.349,58.537,57.677,58.399,527782,0
2007-04-03,58.866,59.681,58.557,58.944,579930,0
2007-04-04,59.084,59.084,57.914,58.161,803280,0
2007-04-05,58.239,58.488,57.745,58.141,471886,0
2007-04-09,58.458,58.458,57.201,58.053,780615,0
2007-04-10,58.279,58.438,57.865,58.189,533469,0
2007-04-11,58.189,58.189,56.853,57.667,1144034,0
2007-04-12,57.35,58.209,56.455,58.111,709344,0
2007-04-13,58.013,58.081,56.614,56.793,1167021,0
2007-04-16,56.853,58.033,56.853,57.943,619188,0
2007-04-17,57.647,57.934,56.723,56.933,1030082,0
2007-04-18,56.703,57.241,56.514,56.663,638186,0
2007-04-19,56.335,56.554,55.274,55.483,1045972,0
2007-04-20,56.256,57.35,55.771,57.35,1035241,0
2007-04-23,57.151,58.111,57.062,57.735,768473,0
2007-04-24,57.647,57.943,56.435,57.409,522154,0
2007-04-25,57.558,57.607,56.793,57.577,505752,0
2007-04-26,57.469,57.469,56.564,57.102,912631,0
2007-04-27,57.002,57.092,56.305,56.793,455660,0
2007-04-30,56.713,56.933,55.414,55.463,847415,0
2007-05-01,54.967,55.354,52.525,53.003,1774238,0
2007-05-02,52.824,54.025,48.578,53.469,1244448,0
2007-05-03,53.319,53.875,52.2,52.506,936520,0
2007-05-04,52.794,53.013,52.406,52.844,567537,0
2007-05-07,52.595,53.063,52.287,52.466,634964,0
2007-05-08,52.357,53.499,52.02,53.21,1196650,0
2007-05-09,52.377,55.344,52.337,54.72,1772854,0
2007-05-10,54.591,54.591,53.19,53.23,796542,0
2007-05-11,53.599,53.885,52.904,53.885,704000,0
2007-05-14,53.687,54.263,53.29,53.668,624283,0
2007-05-15,53.766,54.173,52.704,52.844,724561,0
2007-05-16,53.092,53.736,52.924,53.349,688115,0
2007-05-17,53.152,54.015,52.993,53.519,415344,0
2007-05-18,53.766,54.571,53.599,54.363,554044,0
2007-05-21,54.323,55.571,54.133,55.225,664185,0
2007-05-22,55.225,56.117,54.77,55.908,888141,0
2007-05-23,56.405,56.455,55.601,56.217,924928,0
2007-05-24,56.028,56.247,54.551,54.641,773949,0
2007-05-25,54.838,55.127,54.173,54.611,675528,0
2007-05-29,55.067,56.465,55.067,55.88,780096,0
2007-05-30,57.261,61.704,56.843,60.118,3282405,0
2007-05-31,60.118,60.97,59.781,60.641,1165105,0
2007-06-01,61.336,61.365,60.058,61.02,672885,0
2007-06-04,60.198,61.415,59.831,61.287,683742,0
2007-06-05,60.871,61.445,59.851,60.434,989131,0
2007-06-06,60.266,60.325,58.379,59.403,858962,0
2007-06-07,59.183,59.473,58.458,58.806,813860,0
2007-06-08,58.627,60.098,58.577,59.978,515225,0
2007-06-11,59.781,59.811,58.757,59.034,381380,0
2007-06-12,58.151,58.677,57.558,57.765,653808,0
2007-06-13,58.389,59.958,58.289,59.751,815574,0
2007-06-14,59.891,60.018,59.104,59.373,582047,0
2007-06-15,60.315,61.118,60.038,60.148,642624,0
2007-06-18,60.158,60.158,58.836,59.521,718212,0
2007-06-19,59.323,60.148,58.915,59.881,608964,0
2007-06-20,59.92,60.118,59.203,59.373,753991,0
2007-06-21,58.856,58.856,57.548,58.458,729199,0
2007-06-22,58.189,59.541,57.607,59.433,4170694,0
2007-06-25,59.034,59.721,58.787,59.014,1461753,0
2007-06-26,59.711,59.851,57.291,57.38,1033333,0
2007-06-27,57.231,59.988,57.062,59.473,1261558,0
2007-06-28,59.373,59.978,58.259,59.453,1209921,0
2007-06-29,60.473,60.523,59.939,60.098,1508635,0
2007-07-02,60.295,60.493,58.717,58.934,986710,0
2007-07-03,59.034,59.393,58.727,58.876,377151,0
2007-07-05,59.154,59.173,57.4,57.963,851049,0
2007-07-06,58.043,59.034,57.815,59.004,464834,0
2007-07-09,58.984,59.363,58.787,58.964,606944,0
2007-07-10,58.787,58.787,57.052,57.141,545765,0
2007-07-11,57.201,57.548,56.057,56.435,514116,0
2007-07-12,57.012,57.37,56.117,56.445,839460,0
2007-07-13,56.445,56.564,55.611,55.998,644335,0
2007-07-16,55.751,56.077,55.027,55.503,793097,0
2007-07-17,55.324,56.305,55.166,56.048,871209,0
2007-07-18,55.522,55.721,54.818,55.176,562496,0
2007-07-19,55.414,56.167,54.897,55.731,694124,0
2007-07-20,55.364,55.443,54.323,54.383,523288,0
2007-07-23,54.967,55.968,54.303,54.79,722549,0
2007-07-24,54.571,54.631,53.359,53.579,756929,0
2007-07-25,53.796,53.925,52.337,53.033,739275,0
2007-07-26,52.337,53.082,49.836,50.87,905887,0
2007-07-27,50.751,51.258,50.014,50.024,1048897,0
2007-07-30,50.134,51.337,49.727,51.248,1040026,0
2007-07-31,51.812,53.26,51.515,51.655,1389962,0
2007-08-01,51.822,52.267,50.471,51.308,1421871,0
2007-08-02,51.525,52.297,51.198,52.297,825893,0
2007-08-03,52.525,53.648,51.88,52.287,1564221,0
2007-08-06,52.337,55.801,50.81,54.561,1868013,0
2007-08-07,54.531,55.751,54.323,55.027,1485811,0
2007-08-08,54.907,55.561,53.349,54.423,1144087,0
2007-08-09,53.339,54.005,50.144,51.802,1039322,0
2007-08-10,51.098,54.571,49.806,53.746,1096570,0
2007-08-13,55.374,57.548,52.247,52.565,905174,0
2007-08-14,52.585,52.585,49.391,50.064,1252586,0
2007-08-15,49.955,50.85,47.852,48.022,1229447,0
2007-08-16,47.624,49.321,46.189,49.094,1340776,0
2007-08-17,49.598,52.704,49.598,51.822,1859834,0
2007-08-20,52.287,53.697,50.352,52.496,1330395,0
2007-08-21,52.05,53.339,50.601,51.743,1194232,0
2007-08-22,52.585,54.074,51.693,53.865,1575916,0
2007-08-23,56.048,57.904,54.818,55.761,3611823,0
2007-08-24,55.958,57.459,55.364,57.311,1008984,0
2007-08-27,57.052,57.052,54.858,55.641,891468,0
2007-08-28,55.196,55.414,53.915,54.173,654010,0
2007-08-29,54.601,56.544,53.845,56.395,772940,0
2007-08-30,55.512,56.604,54.491,55.591,928960,0
2007-08-31,56.305,58.111,55.761,57.775,960306,0
2007-09-04,57.815,57.815,55.137,55.821,1103827,0
2007-09-05,55.364,55.561,53.945,54.75,713171,0
2007-09-06,55.334,55.404,53.895,55.264,914143,0
2007-09-07,54.471,54.71,53.379,53.638,636271,0
2007-09-10,53.658,54.343,51.238,51.635,907389,0
2007-09-11,51.753,52.644,51.625,52.416,1141520,0
2007-09-12,52.604,52.943,51.851,52.06,585777,0
2007-09-13,52.287,53.319,52.07,52.575,1023701,0
2007-09-14,51.793,52.864,50.421,52.426,1094857,0
2007-09-17,52.08,52.904,51.605,51.97,580637,0
2007-09-18,52.209,54.521,51.832,54.393,818698,0
2007-09-19,54.323,55.047,53.132,53.618,1002032,0
2007-09-20,53.499,54.123,52.07,52.317,987317,0
2007-09-21,53.082,53.409,52.535,52.664,868485,0
2007-09-24,52.595,53.132,51.89,52.496,1056456,0
2007-09-25,51.89,52.983,50.681,52.934,1076916,0
2007-09-26,52.983,53.3,50.939,51.178,1104028,0
2007-09-27,51.218,51.861,50.611,51.842,527021,0
2007-09-28,51.93,52.674,51.703,52.07,681022,0
2007-10-01,51.96,53.509,51.9,53.489,560177,0
2007-10-02,53.658,53.766,52.337,52.734,672352,0
2007-10-03,52.525,53.648,51.98,53.539,812450,0
2007-10-04,53.875,54.113,52.277,52.575,644233,0
2007-10-05,53.26,54.323,52.834,53.875,860525,0
2007-10-08,53.875,54.541,52.317,52.963,636675,0
2007-10-09,53.033,53.033,50.959,51.178,856797,0
2007-10-10,50.989,51.575,50.362,50.721,1142932,0
2007-10-11,50.87,51.447,49.134,50.154,1912750,0
2007-10-12,50.312,50.86,49.451,49.836,956067,0
2007-10-15,49.836,49.875,47.326,48.461,1536909,0
2007-10-16,48.211,49.055,47.922,48.667,1292402,0
2007-10-17,50.362,52.794,47.007,47.356,2152520,0
2007-10-18,47.186,47.186,45.284,45.463,2291809,0
2007-10-19,45.453,46.505,44.905,46.346,1424331,0
2007-10-22,45.78,47.276,45.443,46.967,980763,0
2007-10-23,46.887,47.216,45.73,46.069,1026725,0
2007-10-24,45.72,45.88,43.973,45.145,945188,0
2007-10-25,45.245,45.8,44.806,45.433,579930,0
2007-10-26,45.603,47.444,45.463,47.007,851659,0
2007-10-29,47.106,47.216,46.327,46.947,581747,0
2007-10-30,46.722,46.907,45.324,45.384,768204,0
2007-10-31,45.92,47.664,45.165,47.426,853973,0
2007-11-01,46.75,47.096,45.443,45.9,938736,0
2007-11-02,46.079,46.179,44.27,44.796,1094451,0
2007-11-05,43.983,44.32,43.31,43.38,786912,0
2007-11-06,43.41,44.518,43.41,43.993,1261122,0
2007-11-07,43.606,43.844,42.098,42.098,1166920,0
2007-11-08,42.138,42.485,40.371,41.92,1384835,0
2007-11-09,41.355,42.128,40.738,41.584,754092,0
2007-11-12,41.465,42.435,40.927,41.435,837271,0
2007-11-13,41.781,44.37,41.652,44.29,1413545,0
2007-11-14,44.646,44.995,43.092,43.222,1049905,0
2007-11-15,42.783,42.983,40.957,41.87,1193628,0
2007-11-16,42.088,42.326,40.599,40.798,1222556,0
2007-11-19,40.619,40.629,38.934,39.033,730615,0
2007-11-20,39.063,40.431,39.063,39.855,1470186,0
2007-11-21,39.322,40.421,39.093,39.668,1130434,0
2007-11-23,39.825,40.451,39.639,40.202,279658,0
2007-11-26,40.569,41.593,40.451,40.569,1361738,0
2007-11-27,40.857,41.761,40.778,41.495,1047887,0
2007-11-28,41.495,42.069,38.627,41.781,1161825,0
2007-11-29,41.037,41.096,39.531,39.964,1105104,0
2007-11-30,40.291,42.088,40.291,42.088,959322,0
2007-12-03,42.455,44.23,42.188,42.953,1641946,0
2007-12-04,39.302,40.143,36.363,37.345,7067336,0
2007-12-05,37.741,39.481,37.345,38.327,3554376,0
2007-12-06,38.199,40.054,38.199,39.698,1469625,0
2007-12-07,40.014,41.514,39.835,41.425,1122971,0
2007-12-10,41.455,42.009,40.887,41.672,1284940,0
2007-12-11,41.86,42.575,39.59,39.905,1576899,0
2007-12-12,41.116,41.495,38.964,39.59,1260651,0
2007-12-13,39.491,39.659,38.756,39.451,1071693,0
2007-12-14,38.974,38.974,38.347,38.607,1077116,0
2007-12-17,38.347,38.447,36.98,36.989,1224406,0
2007-12-18,37.109,37.465,36.572,37.208,1224873,0
2007-12-19,37.198,38.666,36.86,38.288,1441198,0
2007-12-20,38.497,38.597,37.208,37.612,1209654,0
2007-12-21,38.109,39.024,37.612,38.825,2266437,0
2007-12-24,38.357,39.402,38.357,38.467,425022,0
2007-12-26,38.069,38.377,37.445,37.959,495676,0
2007-12-27,37.228,37.85,37.218,37.248,596223,0
2007-12-28,37.218,37.701,37.069,37.179,732456,0
2007-12-31,37.139,37.228,36.046,36.572,733397,0
2008-01-02,36.512,36.662,35.51,35.957,1006364,0
2008-01-03,36.076,36.224,34.091,34.191,1646064,0
2008-01-04,33.803,33.803,31.959,32.436,1277280,0
2008-01-07,32.515,33.128,31.61,32.93,1341073,0
2008-01-08,32.99,33.793,32.91,33.207,1208697,0
2008-01-09,33.108,33.514,32.059,33.267,1527939,0
2008-01-10,33,34.568,32.92,34.191,1431275,0
2008-01-11,33.971,33.971,32.754,32.91,752280,0
2008-01-14,33.187,33.505,32.417,32.882,874433,0
2008-01-15,32.594,33.407,32.009,32.377,3446779,0
2008-01-16,32.584,36.244,32.475,36.007,2475313,0
2008-01-17,36.224,36.502,34.071,34.211,1872631,0
2008-01-18,33.367,36.532,31.57,35.41,2416760,0
2008-01-22,33.931,37.701,32.744,37.445,2070084,0
2008-01-23,36.453,39.885,36.403,39.6,2255635,0
2008-01-24,39.855,41.275,39.688,41.037,2594720,0
2008-01-25,41.255,41.255,37.612,38.278,2144828,0
2008-01-28,38.109,38.914,37.632,38.577,1342290,0
2008-01-29,39.501,40.421,38.786,39.708,1148885,0
2008-01-30,39.551,40.977,39.272,39.421,924526,0
2008-01-31,38.914,42.009,38.447,41.761,1265447,0
2008-02-01,41.811,43.262,41.514,42.813,1215206,0
2008-02-04,43.152,43.3,40.559,40.907,848152,0
2008-02-05,40.232,40.778,39.421,39.619,988613,0
2008-02-06,39.737,40.957,38.776,39.152,1064757,0
2008-02-07,38.994,41.415,38.954,40.559,660204,0
2008-02-08,40.281,41.106,39.501,40.104,420990,0
2008-02-11,40.698,41.425,39.172,41.375,657179,0
2008-02-12,41.672,42.158,41.166,42.049,1039824,0
2008-02-13,42.515,43.112,40.321,41.325,1236953,0
2008-02-14,40.828,41.047,38.656,38.864,1646871,0
2008-02-15,38.577,38.577,37.208,37.841,1287238,0
2008-02-19,38.089,38.119,36.572,36.772,721523,0
2008-02-20,36.522,37.267,36.224,37.159,1170146,0
2008-02-21,37.238,38.079,36.642,36.84,755793,0
2008-02-22,36.97,37.109,35.649,36.095,1128901,0
2008-02-25,36.046,36.782,35.083,36.562,1103028,0
2008-02-26,36.403,37.801,36.214,37.455,1260905,0
2008-02-27,37.208,40.451,37.208,39.59,2045989,0
2008-02-28,39.033,39.103,37.612,37.791,1196790,0
2008-02-29,37.514,37.681,36.017,36.224,699915,0
2008-03-03,35.957,36.284,35.143,35.619,1169762,0
2008-03-04,35.313,35.43,34.379,34.976,868213,0
2008-03-05,35.243,35.778,34.548,34.995,564503,0
2008-03-06,34.737,34.737,32.872,32.96,944676,0
2008-03-07,32.793,33.534,32.178,32.744,1237742,0
2008-03-10,32.754,33.098,31.432,31.53,743513,0
2008-03-11,32.327,32.545,30.261,32.347,1952457,0
2008-03-12,32.397,34.667,32.247,33.694,1617891,0
2008-03-13,33.217,33.397,31.829,33.207,1164903,0
2008-03-14,33.486,34.191,32.714,33.407,1086390,0
2008-03-17,32.754,33.584,31.56,33.187,1032771,0
2008-03-18,33.554,34.827,32.92,34.827,1071071,0
2008-03-19,34.906,35.48,34.071,34.071,868913,0
2008-03-20,34.449,34.916,33.377,34.857,1232101,0
2008-03-24,35.173,37.711,34.857,37.059,1841642,0
2008-03-25,34.727,39.786,34.727,38.209,3823117,0
2008-03-26,38.059,38.796,37.415,37.731,1591269,0
2008-03-27,37.821,38.746,37.189,37.791,761245,0
2008-03-28,37.228,37.306,36.214,36.85,1514616,0
2008-03-31,36.84,37.801,36.602,37.622,753025,0
2008-04-01,38.557,39.6,37.989,39.421,915086,0
2008-04-02,39.322,40.222,38.417,38.627,1030266,0
2008-04-03,38.447,39.202,37.929,38.844,517140,0
2008-04-04,38.806,39.123,37.9,38.587,501333,0
2008-04-07,38.894,38.894,37.811,37.979,633853,0
2008-04-08,37.701,38.766,37.622,38.179,461002,0
2008-04-09,38.149,38.367,36.095,36.164,935006,0
2008-04-10,36.026,37.109,36.026,36.712,954560,0
2008-04-11,36.373,36.86,36.066,36.105,458785,0
2008-04-14,35.967,36.403,35.589,36.284,622994,0
2008-04-15,36.592,36.592,34.578,35.103,1178799,0
2008-04-16,34.896,35.649,34.787,35.303,1292393,0
2008-04-17,35.45,35.728,34.399,35.293,932543,0
2008-04-18,36.164,36.801,35.263,36.682,1058485,0
2008-04-21,36.492,36.642,35.549,35.778,859353,0
2008-04-22,35.619,35.619,34.261,34.817,916329,0
2008-04-23,35.005,35.213,33.911,34.359,1482456,0
2008-04-24,34.479,36.274,34.479,35.997,1580517,0
2008-04-25,36.154,36.86,35.947,36.722,678345,0
2008-04-28,36.989,38.884,36.244,38.746,1244297,0
2008-04-29,38.627,41.236,38.258,41.176,1959656,0
2008-04-30,41.007,43.162,40.163,41.88,2488907,0
2008-05-01,41.721,43.202,40.887,42.953,1254799,0
2008-05-02,42.943,43.516,42.158,42.675,1460132,0
2008-05-05,42.365,43.983,41.534,43.656,1450801,0
2008-05-06,43.32,43.775,42.455,43.636,1104790,0
2008-05-07,43.656,44.527,42.675,42.903,1262909,0
2008-05-08,43.142,43.31,41.821,42.375,792989,0
2008-05-09,42.029,43.132,41.574,41.89,1105984,0
2008-05-12,42.168,43.725,42.168,43.438,881101,0
2008-05-13,43.775,45.73,43.765,45.225,1579510,0
2008-05-14,45.613,47.564,45.533,46.633,1124384,0
2008-05-15,46.633,47.316,45.493,47.166,756869,0
2008-05-16,47.504,47.504,45.115,46.219,685325,0
2008-05-19,46.465,46.937,45.135,46.149,729987,0
2008-05-20,45.89,46.049,44.885,45.404,1587158,0
2008-05-21,44.646,44.646,41.425,43.043,3615125,0
2008-05-22,42.843,44.876,42.684,43.973,1709880,0
2008-05-23,43.745,43.775,42.118,43.162,1029564,0
2008-05-27,43.172,44.736,43.172,44.21,862095,0
2008-05-28,44.479,46.633,44.479,45.185,1112326,0
2008-05-29,45.195,46.049,44.726,45.73,1001876,0
2008-05-30,45.9,45.9,43.735,45.075,795636,0
2008-06-02,44.726,44.975,42.655,43.586,1133598,0
2008-06-03,43.467,44.003,42.635,43.36,1545124,0
2008-06-04,43.182,44.053,42.823,43.467,953835,0
2008-06-05,43.725,45.384,43.725,44.24,949101,0
2008-06-06,43.824,43.824,41.226,41.275,1914080,0
2008-06-09,41.91,42.713,40.917,41.584,1149973,0
2008-06-10,41.176,42.465,41.096,42.455,1194360,0
2008-06-11,42.395,42.933,40.698,40.877,1102520,0
2008-06-12,41.176,42.118,40.321,40.728,809130,0
2008-06-13,41.285,42.217,40.828,42.217,596205,0
2008-06-16,42.019,42.425,41.305,42.118,833063,0
2008-06-17,42.346,42.535,41.395,41.672,595447,0
2008-06-18,41.365,41.445,39.756,40.331,1110237,0
2008-06-19,40.461,42.375,40.281,42.118,1145970,0
2008-06-20,41.87,41.87,39.322,40.014,1353119,0
2008-06-23,40.212,40.232,37.959,38.029,1226034,0
2008-06-24,37.999,39.796,36.96,38.298,1450633,0
2008-06-25,38.447,40.024,37.841,38.786,730009,0
2008-06-26,37.651,37.9,36.93,37.445,732275,0
2008-06-27,37.445,37.445,36.007,36.762,1271558,0
2008-06-30,36.762,37.731,35.947,36.334,1172445,0
2008-07-01,35.848,37.258,34.886,36.722,1605992,0
2008-07-02,36.81,37.485,36.304,36.373,1394364,0
2008-07-03,36.512,37.009,35.728,36.194,872054,0
2008-07-07,36.324,36.642,34.906,35.42,1024461,0
2008-07-08,35.323,36.612,34.857,36.542,763284,0
2008-07-09,36.582,36.582,34.995,35.163,769746,0
2008-07-10,35.263,35.778,33.467,33.734,1360817,0
2008-07-11,33.138,33.457,31.372,32.684,1766908,0
2008-07-14,33.347,34.041,32.436,32.624,926860,0
2008-07-15,32.347,33.833,31.919,33.257,1330493,0
2008-07-16,33.307,35.123,32.654,34.777,1256300,0
2008-07-17,34.637,36.83,33.852,36.83,1226705,0
2008-07-18,36.532,36.86,34.687,36.194,1032354,0
2008-07-21,36.026,36.512,35.073,35.569,892663,0
2008-07-22,35.41,36.732,34.349,36.702,1401832,0
2008-07-23,36.672,38.666,36.453,37.85,1044338,0
2008-07-24,37.701,38.099,35.868,36.036,624516,0
2008-07-25,36.145,36.552,34.946,35.073,868846,0
2008-07-28,35.203,35.223,34.171,34.349,766890,0
2008-07-29,34.369,35.718,34.369,35.401,685316,0
2008-07-30,35.738,36.462,34.767,35.738,771923,0
2008-07-31,35.283,35.659,34.737,35.123,1384619,0
2008-08-01,35.173,35.609,33.793,35.103,804621,0
2008-08-04,34.976,35.015,33.823,34.866,674360,0
2008-08-05,35.313,37.099,35.313,37.019,880506,0
2008-08-06,37.089,37.495,36.184,37.326,758604,0
2008-08-07,36.792,37.485,36.354,36.88,569607,0
2008-08-08,37.139,39.688,36.88,39.342,639289,0
2008-08-11,38.914,42.118,38.636,40.421,1061524,0
2008-08-12,40.411,41.355,38.934,39.332,1130712,0
2008-08-13,39.143,39.143,37.553,38.179,1226323,0
2008-08-14,37.979,38.944,37.979,38.646,1710160,0
2008-08-15,39.212,39.728,38.327,39.103,822084,0
2008-08-18,39.093,39.222,37.582,37.671,1319416,0
2008-08-19,37.395,37.395,35.977,36.462,911316,0
2008-08-20,36.145,36.532,34.966,35.768,1449613,0
2008-08-21,34.866,35.343,34.141,34.479,2923695,0
2008-08-22,34.627,35.808,34.479,35.649,1446309,0
2008-08-25,35.323,35.48,34.399,34.857,1375595,0
2008-08-26,34.926,36.443,34.479,36.403,1734264,0
2008-08-27,36.284,37.079,35.669,36.84,1041063,0
2008-08-28,37.099,38.268,36.672,38.169,1156352,0
2008-08-29,38.029,38.248,37.238,37.761,784631,0
2008-09-02,38.437,39.984,38.437,39.491,1584019,0
2008-09-03,38.059,40.281,38.059,40.124,2196913,0
2008-09-04,39.786,40.569,38.457,38.587,1634745,0
2008-09-05,38.397,39.402,37.514,39.192,915635,0
2008-09-08,39.688,40.828,39.322,40.639,1055183,0
2008-09-09,40.788,42.515,40.024,40.173,1403192,0
2008-09-10,40.629,41.265,39.766,40.808,1099956,0
2008-09-11,40.084,41.771,39.372,41.265,1198647,0
2008-09-12,40.668,41.375,39.925,40.997,631487,0
2008-09-15,39.312,42.475,39.302,40.291,1200082,0
2008-09-16,39.708,41.741,38.825,41.475,1324098,0
2008-09-17,40.738,40.857,38.834,39.382,1102367,0
2008-09-18,40.104,40.579,38.209,40.519,1554390,0
2008-09-19,43.232,45.414,38.786,41.642,1470663,0
2008-09-22,40.997,41.086,38.219,38.387,1040084,0
2008-09-23,38.527,39.182,37.771,38.069,592351,0
2008-09-24,38.069,38.577,36.712,36.89,679198,0
2008-09-25,37.159,37.455,36.722,37.009,1305978,0
2008-09-26,36.453,37.238,36.224,37.109,1046066,0
2008-09-29,36.712,37.169,35.44,36.413,1287349,0
2008-09-30,37.287,38.079,36.462,37.612,668464,0
2008-10-01,37.642,37.642,36.472,37.069,644737,0
2008-10-02,36.752,37.109,34.995,35.063,1034712,0
2008-10-03,35.619,35.699,33.803,33.803,1000495,0
2008-10-06,33.118,33.118,30.768,32.852,1308015,0
2008-10-07,33.367,33.951,31.999,31.999,1178759,0
2008-10-08,31.104,33.227,31.104,32.377,2294834,0
2008-10-09,32.734,32.754,29.421,30.133,1209753,0
2008-10-10,28.178,31.51,27.731,30.54,1635132,0
2008-10-13,31.849,32.674,31.264,32.297,850922,0
2008-10-14,33.921,33.921,30.093,30.628,764726,0
2008-10-15,30.014,30.014,27.057,27.177,2057242,0
2008-10-16,27.187,28.683,25.458,28.523,1423975,0
2008-10-17,27.433,29.617,27.037,28.415,973791,0
2008-10-20,28.683,29.052,27.543,27.821,746392,0
2008-10-21,26.967,27.751,26.044,26.213,1106079,0
2008-10-22,25.597,25.647,23.088,24.001,1534818,0
2008-10-23,23.763,24.188,21.977,22.81,1163018,0
2008-10-24,20.211,23.028,20.211,22.235,1302932,0
2008-10-27,21.937,23.028,21.342,21.778,663284,0
2008-10-28,21.927,22.681,20.359,22.541,2445598,0
2008-10-29,22.879,23.307,21.055,21.51,1840010,0
2008-10-30,22.076,22.561,21.688,22.325,1476870,0
2008-10-31,22.325,24.895,22.305,24.318,1041172,0
2008-11-03,24.168,24.407,22.661,22.918,707991,0
2008-11-04,23.337,23.466,22.681,23.297,936227,0
2008-11-05,23.406,23.793,22.82,22.968,797241,0
2008-11-06,22.414,22.82,19.584,19.783,1941889,0
2008-11-07,19.992,20.251,19.258,20.022,1130212,0
2008-11-10,20.478,20.598,18.703,18.972,611014,0
2008-11-11,18.753,19.238,18.098,18.574,767180,0
2008-11-12,18.256,18.594,17.383,17.561,815767,0
2008-11-13,17.7,18.256,16.133,18.256,1493618,0
2008-11-14,18.029,18.336,16.958,17.007,641186,0
2008-11-17,16.888,17.631,16.46,16.579,800131,0
2008-11-18,16.48,16.649,14.982,15.39,1094070,0
2008-11-19,15.745,17.959,14.882,14.882,2833394,0
2008-11-20,14.676,15.35,13.462,13.521,1791550,0
2008-11-21,13.741,14.378,12.938,14.288,1269837,0
2008-11-24,14.278,16.143,13.691,15.695,1039100,0
2008-11-25,15.924,16.033,14.814,15.459,962130,0
2008-11-26,15.172,18.048,15.042,17.919,1029301,0
2008-11-28,17.353,17.641,16.938,17.303,270529,0
2008-12-01,16.768,16.948,15.695,15.795,748967,0
2008-12-02,15.705,16.589,15.606,16.391,635747,0
2008-12-03,16.103,18.187,15.894,18.068,743232,0
2008-12-04,17.869,18.992,17.561,18.415,867774,0
2008-12-05,18.187,19.933,17.581,19.873,981547,0
2008-12-08,20.458,21.253,19.853,20.648,1036666,0
2008-12-09,20.429,21.204,19.753,19.833,877034,0
2008-12-10,20.032,20.528,19.042,19.584,726997,0
2008-12-11,19.367,19.367,16.997,17.441,1049240,0
2008-12-12,16.868,18.197,16.41,18.088,600560,0
2008-12-15,18.088,18.386,17.283,17.78,753589,0
2008-12-16,17.979,19.2,17.979,19.17,666339,0
2008-12-17,18.882,20.121,18.415,19.813,463660,0
2008-12-18,19.743,19.743,18.763,19.229,1017192,0
2008-12-19,19.387,20.032,18.982,19.783,1576789,0
2008-12-22,19.843,19.843,18.167,18.803,615249,0
2008-12-23,18.763,19.081,18.217,18.485,809753,0
2008-12-24,18.435,18.773,18.048,18.584,198908,0
2008-12-26,18.684,19.405,18.614,19.327,237073,0
2008-12-29,19.288,19.288,18.038,18.406,476406,0
2008-12-30,18.604,19.19,18.296,19.16,471603,0
2008-12-31,19.337,20.271,19.288,19.972,583070,0
2009-01-02,20.478,21.273,19.863,21.134,431450,0
2009-01-05,21.124,21.283,20.161,20.737,484998,0
2009-01-06,21.104,21.987,20.787,21.877,982877,0
2009-01-07,21.54,21.54,20.658,21.204,899366,0
2009-01-08,21.065,21.065,19.14,19.933,1094553,0
2009-01-09,19.121,19.121,17.869,18.505,1067655,0
2009-01-12,18.564,18.564,17.086,17.393,1289350,0
2009-01-13,17.383,18.296,17.363,17.849,1502547,0
2009-01-14,17.551,17.601,17.056,17.145,1122818,0
2009-01-15,17.066,18.544,16.708,18.098,2082941,0
2009-01-16,18.485,19.21,17.979,18.932,1052155,0
2009-01-20,18.882,19.15,17.363,17.422,859851,0
2009-01-21,17.77,18.723,17.135,18.664,983119,0
2009-01-22,17.76,18.534,17.027,17.899,1741186,0
2009-01-23,17.412,18.703,16.977,18.078,1139246,0
2009-01-26,18.058,19.395,17.819,18.863,672224,0
2009-01-27,18.962,19.367,18.445,18.922,436174,0
2009-01-28,19.327,20.568,19.327,20.131,693141,0
2009-01-29,20.171,20.171,19.307,19.425,512515,0
2009-01-30,19.534,19.883,18.624,18.873,510067,0
2009-02-02,18.276,18.823,17.849,18.088,780907,0
2009-02-03,18.455,19.307,17.969,19.051,793030,0
2009-02-04,19.101,19.16,18.495,18.743,850517,0
2009-02-05,18.674,19.683,18.654,19.485,655211,0
2009-02-06,19.475,20.518,19.475,20.082,1267879,0
2009-02-09,20.012,20.012,19.131,19.278,713135,0
2009-02-10,19.051,19.534,18.505,18.644,690377,0
2009-02-11,18.624,18.912,18.128,18.346,661680,0
2009-02-12,17.75,18.733,17.75,18.664,797263,0
2009-02-13,18.604,18.853,17.929,18.118,474488,0
2009-02-17,17.333,18.118,17.185,17.76,426878,0
2009-02-18,17.849,18.038,17.155,17.611,554456,0
2009-02-19,17.879,18.346,17.471,17.809,661949,0
2009-02-20,17.491,18.177,16.977,17.671,637292,0
2009-02-23,17.78,17.999,16.798,16.848,542958,0
2009-02-24,16.967,17.283,16.391,17.205,770683,0
2009-02-25,17.086,17.254,16.321,16.639,904689,0
2009-02-26,16.848,17.175,15.834,15.963,1015477,0
2009-02-27,15.705,17.017,15.695,16.44,759506,0
2009-03-02,16.341,16.341,15.695,15.834,763607,0
2009-03-03,15.834,16.053,15.31,15.42,806092,0
2009-03-04,15.616,15.943,15.162,15.665,669468,0
2009-03-05,15.26,15.695,14.556,14.794,772244,0
2009-03-06,14.872,14.872,13.98,14.448,1064919,0
2009-03-09,14.318,15.022,14.268,14.388,579704,0
2009-03-10,14.696,16.003,14.696,15.934,747049,0
2009-03-11,14.656,15.924,14.656,15.37,1547808,0
2009-03-12,15.519,16.738,15.112,16.569,1970265,0
2009-03-13,16.728,17.244,16.282,17.056,788942,0
2009-03-16,17.145,17.264,16.361,16.42,667534,0
2009-03-17,16.49,17.234,16.252,17.234,608677,0
2009-03-18,17.076,18.514,16.987,18.296,1058454,0
2009-03-19,18.594,19.012,18.029,18.445,800075,0
2009-03-20,18.564,18.674,16.977,17.283,1238845,0
2009-03-23,17.71,18.823,17.501,18.823,1397694,0
2009-03-24,19.643,21.867,19.445,21.263,6141796,0
2009-03-25,21.569,22.531,21.5,22.096,3071961,0
2009-03-26,22.424,23.545,22.205,23.505,2134337,0
2009-03-27,23.307,24.06,22.879,23.773,1343521,0
2009-03-30,23.307,23.565,22.335,22.78,794194,0
2009-03-31,22.978,23.098,22.057,22.504,1400034,0
2009-04-01,22.086,22.82,21.827,22.454,1158441,0
2009-04-02,22.621,24.626,22.621,23.644,1629893,0
2009-04-03,23.773,24.556,23.654,24.486,861904,0
2009-04-06,24.158,24.158,22.78,23.347,699369,0
2009-04-07,23.048,23.158,22.424,22.474,709874,0
2009-04-08,22.691,24.248,22.691,24.218,812656,0
2009-04-09,25.173,26.292,24.755,26.203,741354,0
2009-04-13,25.847,26.024,25.044,25.498,805640,0
2009-04-14,24.775,25.468,24.696,25.153,795960,0
2009-04-15,24.945,25.282,23.922,24.397,890441,0
2009-04-16,24.516,26.074,24.476,25.906,1145849,0
2009-04-17,26.462,28.425,26.064,28.148,2525129,0
2009-04-20,27.364,27.911,25.926,26.462,895744,0
2009-04-21,26.233,28.782,25.966,28.238,1548334,0
2009-04-22,27.623,29.755,27.325,28.812,1117780,0
2009-04-23,28.952,30.241,27.811,28.693,1602036,0
2009-04-24,28.922,29.667,28.346,28.962,993744,0
2009-04-27,28.514,29.391,28,28.435,1028610,0
2009-04-28,28.277,30.004,28.05,29.727,1055243,0
2009-04-29,30.083,30.083,28.495,28.792,1167866,0
2009-04-30,29.181,29.984,28.673,28.802,1804072,0
2009-05-01,28.563,28.862,27.98,28.238,671991,0
2009-05-04,28.673,29.142,28.327,28.773,1101868,0
2009-05-05,28.733,29.231,28.435,29.022,880757,0
2009-05-06,29.261,29.637,27.691,28.613,727576,0
2009-05-07,29.171,29.331,27.187,27.394,871118,0
2009-05-08,27.691,28.258,26.184,27.296,1159257,0
2009-05-11,26.482,28.782,26.482,27.931,1713909,0
2009-05-12,29.251,29.557,26.322,27.107,1929324,0
2009-05-13,26.552,26.621,24.516,25.292,1542165,0
2009-05-14,25.302,26.532,25.054,25.975,1354957,0
2009-05-15,25.906,27.187,25.906,26.352,1239626,0
2009-05-18,26.591,27.643,26.522,27.523,1216560,0
2009-05-19,27.483,28.158,26.769,27.662,1259900,0
2009-05-20,27.811,29.132,27.107,27.394,2307633,0
2009-05-21,26.987,27.741,25.906,27.287,2012218,0
2009-05-22,27.364,27.623,26.462,26.739,1165694,0
2009-05-26,26.571,29.092,26.571,28.842,1911764,0
2009-05-27,28.802,29.547,28.366,28.763,1420845,0
2009-05-28,28.713,28.982,27.633,28.287,1437934,0
2009-05-29,28.258,29.241,27.911,29.241,1000201,0
2009-06-01,29.667,31.154,29.221,30.758,1058387,0
2009-06-02,30.668,31.324,30.202,30.748,1038116,0
2009-06-03,30.301,30.806,30.153,30.738,785214,0
2009-06-04,30.768,30.768,29.351,30.768,975626,0
2009-06-05,31.024,31.68,30.311,31.054,835161,0
2009-06-08,30.965,30.965,29.597,30.063,1169839,0
2009-06-09,30.133,30.579,29.785,30.371,768726,0
2009-06-10,30.758,30.856,29.488,30.251,1050880,0
2009-06-11,31.034,32.347,30.718,31.064,1970484,0
2009-06-12,31.054,31.054,30.351,30.984,721033,0
2009-06-15,30.441,30.511,29.627,30.271,957340,0
2009-06-16,30.202,30.925,29.122,29.171,1541470,0
2009-06-17,29.122,29.142,28.128,28.465,1414938,0
2009-06-18,28.425,28.603,27.761,28.079,585191,0
2009-06-19,28.415,28.782,28.05,28.287,740717,0
2009-06-22,27.751,27.851,26.948,27.277,785119,0
2009-06-23,27.287,27.335,26.362,26.639,931119,0
2009-06-24,26.829,27.325,26.611,26.819,525735,0
2009-06-25,26.669,28.317,26.571,28.238,907329,0
2009-06-26,28.148,28.763,28,28.653,1222140,0
2009-06-29,28.743,28.763,28,28.376,828690,0
2009-06-30,28.366,29.132,28.089,28.465,688850,0
2009-07-01,28.603,29.44,28.475,28.663,493805,0
2009-07-02,27.851,28.425,27.404,27.533,423023,0
2009-07-06,27.287,27.543,25.936,26.699,823563,0
2009-07-07,26.899,26.899,26.322,26.382,470349,0
2009-07-08,26.412,26.649,26.074,26.542,487183,0
2009-07-09,26.591,27.354,26.144,26.213,1498742,0
2009-07-10,25.995,26.819,25.995,26.402,507578,0
2009-07-13,26.482,27.643,26.094,27.583,679998,0
2009-07-14,27.335,28.633,27.137,28.633,1072237,0
2009-07-15,29.201,29.974,28.922,29.885,766325,0
2009-07-16,29.825,30.915,29.697,30.778,861172,0
2009-07-17,30.876,30.935,30.341,30.856,660007,0
2009-07-20,30.955,31.789,30.491,31.749,658736,0
2009-07-21,31.859,31.979,30.856,31.869,822937,0
2009-07-22,31.819,33.157,31.62,32.475,762379,0
2009-07-23,32.218,33.881,32.049,33.554,764361,0
2009-07-24,33.277,34.071,32.95,33.971,643704,0
2009-07-27,33.881,34.29,33.634,34.061,761865,0
2009-07-28,33.793,35.253,33.524,35.083,1725857,0
2009-07-29,35.083,35.54,34.231,34.548,1135849,0
2009-07-30,35.113,35.798,34.916,35.025,573496,0
2009-07-31,34.976,35.629,34.876,35.103,536319,0
2009-08-03,35.213,35.391,34.439,35.045,834455,0
2009-08-04,34.956,35.045,34.409,34.827,838582,0
2009-08-05,34.747,35.391,34.31,34.817,940775,0
2009-08-06,35.025,35.073,33.951,34.568,945914,0
2009-08-07,35.073,36.324,35.073,35.947,913369,0
2009-08-10,35.629,35.689,34.191,34.469,777820,0
2009-08-11,34.379,34.588,33.544,34.251,796529,0
2009-08-12,34.251,34.647,33.624,34.241,962334,0
2009-08-13,33.634,34.508,32.891,33.614,1500354,0
2009-08-14,34.489,35.333,34.231,34.399,1422515,0
2009-08-17,33.744,34.677,33.524,34.111,1077511,0
2009-08-18,34.28,35.093,34.251,34.588,1112473,0
2009-08-19,34.011,35.063,34.011,34.946,802614,0
2009-08-20,35.858,36.582,35.113,35.273,2110552,0
2009-08-21,35.659,36.383,35.333,36.304,1107314,0
2009-08-24,36.462,37.099,36.174,36.354,885181,0
2009-08-25,36.772,36.93,36.066,36.81,873270,0
2009-08-26,36.672,37.306,36.462,37.198,930703,0
2009-08-27,37.079,37.455,36.274,37.208,645087,0
2009-08-28,37.455,37.791,37.139,37.771,762550,0
2009-08-31,37.365,37.632,37.089,37.485,1348680,0
2009-09-01,37.455,39.103,37.069,37.198,1765111,0
2009-09-02,36.88,37.831,36.88,36.999,956778,0
2009-09-03,37.208,38.577,36.84,38.517,867184,0
2009-09-04,38.278,39.845,38.278,39.302,1315496,0
2009-09-08,39.737,40.411,39.659,40.381,1130062,0
2009-09-09,40.381,41.405,40.054,41.216,1570692,0
2009-09-10,41.067,41.989,41.057,41.92,831572,0
2009-09-11,42.069,42.118,41.265,41.781,626677,0
2009-09-14,41.425,41.691,41.027,41.534,867843,0
2009-09-15,41.435,42.069,41.255,41.711,505351,0
2009-09-16,41.821,42.306,41.534,42.267,872889,0
2009-09-17,42.168,42.913,41.681,41.741,814228,0
2009-09-18,42.933,42.933,41.701,42.267,683531,0
2009-09-21,41.92,43.487,41.584,43.063,1131221,0
2009-09-22,43.37,43.745,42.375,42.405,1012162,0
2009-09-23,42.535,42.913,42.098,42.237,679642,0
2009-09-24,42.455,42.893,41.236,41.564,604855,0
2009-09-25,41.415,41.821,40.738,41.176,601186,0
2009-09-28,41.465,41.9,41.226,41.593,871804,0
2009-09-29,42.605,43.646,42.355,42.753,960629,0
2009-09-30,42.675,43.262,41.623,42.455,680382,0
2009-10-01,42.198,42.515,41.057,41.076,634126,0
2009-10-02,40.519,41.017,40.281,40.321,777996,0
2009-10-05,40.371,42.019,40.371,41.989,690136,0
2009-10-06,42.267,42.665,41.771,42.257,316915,0
2009-10-07,42.078,42.455,41.495,42.108,601636,0
2009-10-08,42.365,42.665,41.9,42.505,590848,0
2009-10-09,42.355,42.843,41.821,42.773,418764,0
2009-10-12,43.023,43.458,42.495,42.684,470466,0
2009-10-13,42.684,42.823,42.138,42.605,386727,0
2009-10-14,43.32,43.656,42.963,43.34,514125,0
2009-10-15,43.232,43.933,42.963,43.102,472527,0
2009-10-16,42.713,43.497,42.595,43.222,765656,0
2009-10-19,43.172,43.507,42.893,43.082,592910,0
2009-10-20,43.36,43.429,42.525,42.973,587065,0
2009-10-21,43.063,43.41,41.989,42.069,609620,0
2009-10-22,42.178,43.814,42.049,43.438,726207,0
2009-10-23,43.715,44.31,43.152,43.804,784463,0
2009-10-26,43.695,44.498,42.355,42.625,833235,0
2009-10-27,42.286,42.346,40.708,41.086,623287,0
2009-10-28,41.116,41.355,38.776,38.864,747351,0
2009-10-29,39.073,40.838,39.033,40.599,738369,0
2009-10-30,40.411,41.514,39.402,39.835,990162,0
2009-11-02,39.934,41.037,39.362,40.481,800492,0
2009-11-03,40.321,41.524,40.183,41.295,1124522,0
2009-11-04,41.534,41.574,39.944,40.024,952848,0
2009-11-05,40.441,41.236,39.728,41.236,860584,0
2009-11-06,40.977,41.613,40.629,41.415,655114,0
2009-11-09,41.741,43.013,41.574,42.605,841589,0
2009-11-10,42.575,43.262,42.148,42.605,620077,0
2009-11-11,43.152,43.546,42.306,42.675,613352,0
2009-11-12,42.635,42.713,40.997,41.076,690329,0
2009-11-13,41.206,41.662,40.728,41.245,793724,0
2009-11-16,41.662,42.525,41.662,42.207,575560,0
2009-11-17,41.969,42.148,41.116,41.85,778110,0
2009-11-18,41.92,42.525,41.465,42.059,869103,0
2009-11-19,42.525,43.606,41.969,42.665,1442620,0
2009-11-20,42.237,42.883,41.85,42.743,1279175,0
2009-11-23,43.003,43.586,42.088,42.227,691637,0
2009-11-24,42.148,42.217,41.365,41.465,570405,0
2009-11-25,41.979,42.039,41.196,41.524,757944,0
2009-11-27,40.738,41.305,40.291,40.828,235501,0
2009-11-30,40.937,40.937,39.282,39.688,689929,0
2009-12-01,40.183,40.778,40.114,40.431,817265,0
2009-12-02,40.331,41.554,40.183,40.798,951214,0
2009-12-03,40.808,40.867,39.806,40.242,861886,0
2009-12-04,40.629,41.741,40.242,40.887,742152,0
2009-12-07,40.907,41.017,40.054,40.193,484423,0
2009-12-08,39.984,40.351,39.392,39.718,520652,0
2009-12-09,39.786,39.796,38.726,39.004,877094,0
2009-12-10,39.382,39.915,39.192,39.282,799556,0
2009-12-11,39.372,40.252,39.332,40.163,518256,0
2009-12-14,40.441,40.678,39.718,40.529,681582,0
2009-12-15,40.212,40.529,39.816,40.044,528585,0
2009-12-16,40.173,40.579,39.905,39.984,352094,0
2009-12-17,39.6,39.816,39.143,39.471,353017,0
2009-12-18,39.451,39.659,38.726,38.854,933800,0
2009-12-21,39.053,39.994,39.053,39.964,687349,0
2009-12-22,40.341,40.501,39.944,40.183,708553,0
2009-12-23,40.401,40.828,39.806,40.094,799801,0
2009-12-24,40.222,40.629,40.074,40.471,97913,0
2009-12-28,40.559,40.848,40.074,40.331,520917,0
2009-12-29,40.301,40.728,40.183,40.649,432822,0
2009-12-30,40.351,41.047,40.321,40.987,353612,0
2009-12-31,40.947,41.037,40.321,40.361,346551,0
2010-01-04,40.599,41.226,40.202,40.778,544755,0
2010-01-05,40.708,42.385,40.678,42.306,841150,0
2010-01-06,42.178,43.419,42.178,43.32,1120055,0
2010-01-07,43.112,44.152,43.112,43.32,480554,0
2010-01-08,43.053,43.39,42.803,43.252,334956,0
2010-01-11,43.497,43.526,42.793,43.162,330373,0
2010-01-12,44.41,44.566,42.515,43.013,858228,0
2010-01-13,43.281,43.576,43.013,43.38,436795,0
2010-01-14,43.212,43.785,43.172,43.3,575918,0
2010-01-15,42.953,43.556,42.723,42.873,310626,0
2010-01-19,42.983,43.262,42.605,43.172,420610,0
2010-01-20,42.703,43.102,42.555,42.913,513747,0
2010-01-21,42.953,43.182,41.92,42.306,602852,0
2010-01-22,42.336,42.505,41.017,41.186,400663,0
2010-01-25,41.662,41.662,40.629,40.698,667510,0
2010-01-26,40.619,40.987,39.629,39.698,1030879,0
2010-01-27,39.561,40.014,39.232,39.905,607382,0
2010-01-28,39.994,40.163,39.491,39.688,883810,0
2010-01-29,39.885,40.014,38.894,38.984,640161,0
2010-02-01,39.272,39.649,38.994,39.501,444121,0
2010-02-02,39.451,40.371,39.382,40.341,376184,0
2010-02-03,40.024,40.034,39.431,39.728,696830,0
2010-02-04,39.362,40.094,39.192,39.232,753706,0
2010-02-05,39.212,39.212,37.949,38.387,1116877,0
2010-02-08,38.557,39.113,38.169,38.298,582789,0
2010-02-09,38.636,39.192,38.347,38.954,356460,0
2010-02-10,38.726,39.202,38.557,38.825,445421,0
2010-02-11,38.854,39.619,38.597,39.561,373392,0
2010-02-12,39.252,39.934,38.954,39.905,446948,0
2010-02-16,40.143,40.549,39.766,40.529,425963,0
2010-02-17,41.275,42.733,41.176,42.049,1256782,0
2010-02-18,42.059,42.395,41.95,42.346,412063,0
2010-02-19,42.375,42.655,41.801,42.049,505977,0
2010-02-22,42.019,42.178,41.821,42.029,331411,0
2010-02-23,41.821,42.455,41.574,42.168,435394,0
2010-02-24,42.227,42.943,42.078,42.883,482666,0
2010-02-25,42.277,42.693,41.999,42.655,462281,0
2010-02-26,42.753,43.271,42.635,43.182,404961,0
2010-03-01,43.271,43.973,43.162,43.953,403398,0
2010-03-02,43.963,44.24,43.507,43.794,517206,0
2010-03-03,43.546,43.546,42.049,42.108,1454459,0
2010-03-04,42.296,42.665,42.158,42.565,998369,0
2010-03-05,42.853,43.963,42.793,43.963,909784,0
2010-03-08,44.073,46.287,44.003,45.88,1523548,0
2010-03-09,45.651,46.415,45.105,45.354,786657,0
2010-03-10,45.245,46.089,45.055,45.92,592972,0
2010-03-11,45.583,47.992,45.354,47.296,1791515,0
2010-03-12,47.444,48.401,47.066,47.366,639803,0
2010-03-15,51.595,54.213,50.85,51.99,4453039,0
2010-03-16,52.227,53.479,52.2,53.359,2348865,0
2010-03-17,53.359,53.756,52.674,53.756,1144460,0
2010-03-18,53.796,54.323,53.2,53.658,1182518,0
2010-03-19,53.915,54.054,52.834,53.31,1429257,0
2010-03-22,53.043,55.631,52.555,54.997,1733015,0
2010-03-23,56.127,56.435,54.581,55.651,2223608,0
2010-03-24,55.483,56.395,54.661,56.256,1594652,0
2010-03-25,56.485,56.833,55.007,55.087,1160438,0
2010-03-26,55.127,56.623,55.117,56.584,949101,0
2010-03-29,56.534,57.122,55.443,56.574,1010538,0
2010-03-30,56.475,56.923,56.018,56.633,552836,0
2010-03-31,56.524,57.35,56.435,56.913,1047158,0
2010-04-01,57.311,57.914,57.072,57.815,961870,0
2010-04-05,57.835,59.831,57.835,59.561,1098007,0
2010-04-06,59.521,59.731,59.034,59.611,827623,0
2010-04-07,59.661,60.008,59.064,59.463,783347,0
2010-04-08,59.323,60.91,58.587,60.831,997410,0
2010-04-09,61.197,62.18,61.197,62.18,1228170,0
2010-04-12,62.309,62.508,61.644,62.259,878843,0
2010-04-13,62.259,62.538,62.021,62.369,678695,0
2010-04-14,62.19,63.748,62.19,63.66,712051,0
2010-04-15,63.411,64.115,63.262,63.748,835959,0
2010-04-16,63.411,64.322,62.806,63.212,1066761,0
2010-04-19,62.885,63.421,61.059,62.349,952748,0
2010-04-20,62.737,63.024,61.485,61.942,986219,0
2010-04-21,61.902,65.326,61.902,65.126,2108900,0
2010-04-22,64.63,66.973,64.491,66.556,1831421,0
2010-04-23,67.352,67.649,66.131,66.529,5633683,0
2010-04-26,66.267,66.715,65.186,65.724,1641985,0
2010-04-27,65.545,65.863,63.61,63.808,1383090,0
2010-04-28,64.213,65.076,62.678,63.074,1345940,0
2010-04-29,63.64,65.395,63.63,64.898,776325,0
2010-04-30,64.758,65.236,62.399,62.518,1301804,0
2010-05-03,62.468,64.708,62.468,63.858,1529516,0
2010-05-04,62.746,62.776,61.514,62.041,1017848,0
2010-05-05,61.177,62.746,58.339,59.939,1466922,0
2010-05-06,59.473,60.364,53.439,57.725,2751135,0
2010-05-07,57.201,57.815,54.203,54.373,1783220,0
2010-05-10,56.663,59.293,56.604,59.114,1481436,0
2010-05-11,58.379,62.279,58.289,60.701,1667509,0
2010-05-12,61.059,61.694,60.483,61.306,779325,0
2010-05-13,61.02,61.684,58.299,58.826,1243875,0
2010-05-14,58.209,58.339,56.564,57.439,887642,0
2010-05-17,57.637,58.111,55.146,57.072,1218998,0
2010-05-18,56.415,58.033,55.284,55.851,1979878,0
2010-05-19,55.493,56.117,53.389,53.875,2039418,0
2010-05-20,52.15,52.595,50.391,51.009,3168301,0
2010-05-21,49.608,53.399,49.568,52.565,2055824,0
2010-05-24,53.599,55.314,53.589,53.855,2248384,0
2010-05-25,51.258,53.618,49.945,53.509,2500200,0
2010-05-26,53.845,54.858,52.784,52.854,1295038,0
2010-05-27,54.193,55.641,53.875,55.601,1309314,0
2010-05-28,55.334,56.127,53.835,54.303,1834994,0
2010-06-01,53.746,54.123,51.655,51.733,1182327,0
2010-06-02,51.87,52.884,51.039,52.854,1564259,0
2010-06-03,53.439,54.303,52.784,54.123,1366892,0
2010-06-04,52.585,53.072,50.381,50.661,766162,0
2010-06-07,50.84,51.457,48.411,48.588,1055654,0
2010-06-08,49.016,50.064,47.206,49.658,1955175,0
2010-06-09,50.154,52.644,50.154,51.039,1517789,0
2010-06-10,51.95,53.499,51.95,52.834,826622,0
2010-06-11,51.743,53.579,51.397,52.724,719044,0
2010-06-14,53.142,54.531,53.082,53.668,901781,0
2010-06-15,54.044,56.673,53.638,56.554,1616848,0
2010-06-16,55.463,56.177,54.947,55.176,1556216,0
2010-06-17,55.107,55.591,54.423,54.77,1017078,0
2010-06-18,54.68,55.483,53.995,54.501,727097,0
2010-06-21,55.801,55.801,52.834,53.152,1237162,0
2010-06-22,53.339,54.173,50.611,50.651,967203,0
2010-06-23,50.721,51.278,49.016,50.8,1209858,0
2010-06-24,50.571,50.571,49.214,49.321,891964,0
2010-06-25,49.491,50.352,48.956,49.855,1407660,0
2010-06-28,49.796,50.263,48.411,48.667,867600,0
2010-06-29,47.704,47.822,45.005,45.394,1675553,0
2010-06-30,45.417,46.973,45.099,45.915,1179471,0
2010-07-01,45.94,46.495,44.033,45.989,1540425,0
2010-07-02,46.169,46.336,44.636,45.115,964381,0
2010-07-06,45.999,46.633,42.475,42.675,1715282,0
2010-07-07,42.883,45.433,42.723,45.284,1817268,0
2010-07-08,46.248,47.534,45.543,47.286,1851947,0
2010-07-09,47.316,47.714,46.683,47.574,911164,0
2010-07-12,47.376,47.812,45.9,46.741,807276,0
2010-07-13,47.634,48.847,47.524,48.569,777584,0
2010-07-14,48.481,48.906,47.624,47.852,850663,0
2010-07-15,47.803,47.992,46.336,47.206,790064,0
2010-07-16,46.741,46.957,44.626,44.796,746870,0
2010-07-19,44.915,45.81,44.22,45.701,1157152,0
2010-07-20,45.075,47.166,44.756,46.859,917769,0
2010-07-21,47.236,47.554,46.169,46.809,793369,0
2010-07-22,48.042,50.034,47.793,49.658,997937,0
2010-07-23,49.321,51.268,48.966,50.77,928270,0
2010-07-26,50.77,52.16,50.401,52.12,649483,0
2010-07-27,52.694,52.784,50.233,50.451,1128958,0
2010-07-28,50.204,51.029,49.905,50.253,976968,0
2010-07-29,50.711,51.367,49.549,51.039,1336357,0
2010-07-30,50.154,51.743,49.885,51.487,824416,0
2010-08-02,52.486,53.033,52.267,52.993,742979,0
2010-08-03,52.565,52.674,50.751,50.78,937663,0
2010-08-04,51.248,53.043,51.069,52.914,905751,0
2010-08-05,52.357,53.003,51.861,52.585,448663,0
2010-08-06,51.773,52.904,51.713,52.684,591031,0
2010-08-09,52.953,53.459,52.604,53.359,465382,0
2010-08-10,52.257,53.29,52.14,52.854,429489,0
2010-08-11,51.753,51.753,49.727,49.846,875741,0
2010-08-12,48.657,50.621,48.618,50.372,643703,0
2010-08-13,50.283,50.312,48.797,48.857,680733,0
2010-08-16,48.152,49.036,47.743,47.942,1013906,0
2010-08-17,48.916,50.491,48.697,49.441,651798,0
2010-08-18,49.282,50.591,48.707,49.895,526051,0
2010-08-19,49.648,49.786,48.511,48.787,432372,0
2010-08-20,48.569,49.204,47.664,49.006,431848,0
2010-08-23,49.361,50.074,48.471,48.471,527106,0
2010-08-24,47.494,47.504,45.93,45.969,1155133,0
2010-08-25,45.334,46.574,45.185,46.239,1681227,0
2010-08-26,46.574,46.633,44.786,44.965,1003694,0
2010-08-27,45.603,46.997,44.44,46.713,994291,0
2010-08-30,46.346,46.779,45.225,45.304,631985,0
2010-08-31,44.749,46.471,44.343,45.329,1137490,0
2010-09-01,46.604,48.251,46.465,47.544,929736,0
2010-09-02,47.386,50.174,47.386,49.935,1158937,0
2010-09-03,50.681,51.298,49.994,50.701,847614,0
2010-09-07,50.312,50.731,50.004,50.104,860040,0
2010-09-08,52.804,55.364,52.347,53.648,3913424,0
2010-09-09,54.957,55.551,53.559,53.935,1057365,0
2010-09-10,54.193,54.501,53.419,53.469,526283,0
2010-09-13,54.074,55.938,53.955,55.691,912875,0
2010-09-14,55.186,56.554,55.087,56.057,696766,0
2010-09-15,56.028,56.733,55.571,56.018,500845,0
2010-09-16,55.581,56.564,55.581,55.841,430488,0
2010-09-17,56.435,57.735,56.097,57.627,2025049,0
2010-09-20,57.805,59.711,57.647,59.551,1732185,0
2010-09-21,59.551,59.621,58.189,58.637,1057893,0
2010-09-22,58.866,59.084,57.072,57.735,951819,0
2010-09-23,57.062,57.696,56.485,56.614,592272,0
2010-09-24,57.479,59.253,57.479,58.329,796674,0
2010-09-27,58.219,59.333,58.071,58.269,776399,0
2010-09-28,58.438,58.627,56.853,58.587,807682,0
2010-09-29,58.428,59.193,58.131,58.836,840999,0
2010-09-30,59.251,60.127,58.227,59.69,1052487,0
2010-10-01,60.384,60.91,59.293,59.521,862860,0
2010-10-04,61.247,61.505,59.074,60.068,1087655,0
2010-10-05,60.771,62.449,60.533,61.922,755889,0
2010-10-06,61.564,61.753,60.92,61.445,798997,0
2010-10-07,61.971,62.737,61.574,62.289,716043,0
2010-10-08,62.359,63.491,62.17,62.618,575416,0
2010-10-11,62.568,63.202,61.634,62.071,657859,0
2010-10-12,61.684,62.826,60.861,62.548,672302,0
2010-10-13,63.004,63.183,62.439,62.478,552073,0
2010-10-14,62.409,63.202,62.309,62.954,598070,0
2010-10-15,63.63,63.63,61.832,62.429,774098,0
2010-10-18,62.478,62.776,61.704,61.981,737789,0
2010-10-19,60.891,61.524,59.114,59.551,1819213,0
2010-10-20,59.958,60.681,59.751,60.198,875034,0
2010-10-21,60.602,60.9,60.108,60.503,1452276,0
2010-10-22,60.583,61.644,60.493,61.247,362429,0
2010-10-25,62.031,62.944,61.892,62.14,1245765,0
2010-10-26,61.932,62.846,61.584,62.478,1024199,0
2010-10-27,61.862,61.862,60.048,60.99,1029267,0
2010-10-28,61.514,61.514,59.92,60.483,940430,0
2010-10-29,60.328,61.131,60.25,60.864,957240,0
2010-11-01,61.257,61.892,60.891,61.118,1259843,0
2010-11-02,61.753,62.091,60.651,61.316,914534,0
2010-11-03,61.445,61.564,60.088,60.881,851594,0
2010-11-04,62.041,62.708,61.415,62.608,1025282,0
2010-11-05,62.409,63.888,62.409,63.818,824707,0
2010-11-08,63.521,64.54,63.381,64.501,857463,0
2010-11-09,64.481,65.654,64.322,65.018,1327678,0
2010-11-10,63.918,63.928,62.299,62.658,1825991,0
2010-11-11,61.773,62.518,61.425,62.001,1020505,0
2010-11-12,61.395,64.908,59.014,59.054,1538285,0
2010-11-15,61.118,61.932,59.521,59.611,1375422,0
2010-11-16,59.293,59.881,58.597,59.034,1400011,0
2010-11-17,59.373,61.207,59.213,61.059,1097069,0
2010-11-18,61.793,62.658,61.564,62.359,731557,0
2010-11-19,62.17,63.57,62.071,63.511,581585,0
2010-11-22,63.024,64.908,62.528,64.788,634505,0
2010-11-23,63.61,65.146,63.501,64.243,723420,0
2010-11-24,65.316,67.073,64.788,67.003,902002,0
2010-11-26,66.347,67.242,66.247,67.013,239063,0
2010-11-29,66.516,67.566,66.109,67.33,859906,0
2010-11-30,66.376,67.896,65.99,67.311,2505870,0
2010-12-01,68.748,70.168,68.718,69.472,1232442,0
2010-12-02,69.532,71.059,68.58,70.673,1322523,0
2010-12-03,70.168,71.855,67.965,69.452,2166888,0
2010-12-06,69.721,69.781,68.361,68.838,802104,0
2010-12-07,69.522,69.95,68.034,68.263,1030732,0
2010-12-08,68.59,69.037,67.261,68.014,780113,0
2010-12-09,68.6,68.768,68.113,68.64,666488,0
2010-12-10,68.709,69.174,67.905,68.64,547282,0
2010-12-13,68.908,69.433,67.479,67.596,940686,0
2010-12-14,67.655,67.815,65.783,65.971,1339959,0
2010-12-15,65.545,66.307,65.096,65.126,911369,0
2010-12-16,65.438,66.201,65.138,66.131,1052252,0
2010-12-17,66.149,67.261,66.129,67.063,915147,0
2010-12-20,67.202,67.509,66.228,66.417,744292,0
2010-12-21,66.585,66.953,66.011,66.864,474336,0
2010-12-22,67.232,67.232,65.057,65.435,681464,0
2010-12-23,65.634,66.427,64.61,65.076,723558,0
2010-12-27,65.057,65.057,64.075,64.412,450508,0
2010-12-28,64.501,64.758,62.964,63.113,629744,0
2010-12-29,63.158,63.874,62.96,63.029,542124,0
2010-12-30,62.881,63.754,62.831,63.337,381882,0
2010-12-31,62.911,63.138,62.443,62.523,428883,0
2011-01-03,63.262,63.451,62.031,62.766,586855,0
2011-01-04,62.974,63.064,60.602,61.088,916991,0
2011-01-05,60.751,62.239,60.148,62.17,916302,0
2011-01-06,62.061,62.111,59.968,60.651,1004658,0
2011-01-07,59.531,59.821,57.568,58.458,1874703,0
2011-01-10,58.428,61.445,58.269,61.306,1733651,0
2011-01-11,59.801,60.523,58.856,59.473,2116913,0
2011-01-12,60.098,60.276,59.531,59.811,771423,0
2011-01-13,60.028,60.325,59.651,59.871,861707,0
2011-01-14,59.92,60.256,59.333,60.068,486019,0
2011-01-18,59.851,60.008,58.359,59.124,1275345,0
2011-01-19,59.044,59.044,57.904,58.209,674765,0
2011-01-20,58.141,58.747,57.498,57.647,837060,0
2011-01-21,58.043,58.063,55.831,56.385,1023805,0
2011-01-24,56.673,58.806,56.673,58.141,1411103,0
2011-01-25,57.865,58.121,57.022,58.101,541276,0
2011-01-26,58.537,59.413,57.795,59.114,892236,0
2011-01-27,58.925,59.531,58.438,59.134,971215,0
2011-01-28,59.084,59.263,57.221,57.597,655218,0
2011-01-31,57.705,58.289,56.911,57.913,1018468,0
2011-02-01,58.428,58.886,57.795,58.399,1122335,0
2011-02-02,58.249,58.289,56.673,57.341,849435,0
2011-02-03,57.36,59.064,57.341,58.468,709228,0
2011-02-04,58.846,61.783,58.279,61.078,1552328,0
2011-02-07,61.138,63.074,60.533,62.279,1420268,0
2011-02-08,62.209,62.875,61.148,62.727,1142907,0
2011-02-09,62.826,63.898,61.783,61.942,1459929,0
2011-02-10,61.514,61.773,60.423,61.643,1064292,0
2011-02-11,61.514,62.021,61.207,61.534,513329,0
2011-02-14,61.714,61.763,60.701,61.336,688034,0
2011-02-15,61.108,61.724,60.178,60.661,976704,0
2011-02-16,60.95,61.118,59.561,59.661,1045904,0
2011-02-18,58.657,58.915,57.934,58.189,1062604,0
2011-02-22,57.815,60.228,57.548,58.796,2673480,0
2011-02-23,58.747,59.781,57.38,58.399,1621982,0
2011-02-24,58.537,59.551,58.279,59.014,1380936,0
2011-02-25,59.231,60.334,59.002,59.789,1216876,0
2011-02-28,59.912,60.525,59.104,59.543,604208,0
2011-03-01,59.65,61.415,58.129,58.615,1411829,0
2011-03-02,58.515,59.451,58.416,58.715,723773,0
2011-03-03,59.371,61.128,59.042,60.85,812465,0
2011-03-04,60.82,61.286,60.373,60.83,708073,0
2011-03-07,60.7,61.029,58.675,59.997,1181744,0
2011-03-08,59.879,61.395,59.61,60.66,584424,0
2011-03-09,60.492,62.529,60.462,62.329,859409,0
2011-03-10,61.564,61.783,60.542,60.949,798259,0
2011-03-11,60.246,62.359,59.947,62.19,722230,0
2011-03-14,61.574,61.912,59.977,60.611,617788,0
2011-03-15,58.982,60.343,58.336,59.947,699546,0
2011-03-16,59.829,60.87,59.022,59.52,678849,0
2011-03-17,60.684,60.714,58.955,59.005,888474,0
2011-03-18,59.819,59.819,56.183,56.312,1446883,0
2011-03-21,57.218,57.397,56.411,56.74,1092523,0
2011-03-22,56.969,57.188,55.954,56.123,1170842,0
2011-03-23,55.954,57.723,54.705,56.949,1748872,0
2011-03-24,57.297,58.874,57.297,58.655,1474001,0
2011-03-25,59.062,60.423,58.346,59.967,1238979,0
2011-03-28,60.265,61.574,59.461,59.739,2839562,0
2011-03-29,61.872,64.949,61.305,64.73,4076621,0
2011-03-30,64.444,64.444,63.492,64.056,1855413,0
2011-03-31,64.053,64.686,63.447,64.557,1082681,0
2011-04-01,65.238,66.24,64.7,65.706,1127800,0
2011-04-04,66.092,66.409,64.551,64.959,729401,0
2011-04-05,64.955,66.346,64.876,65.612,986896,0
2011-04-06,65.973,66.399,64.214,64.77,609970,0
2011-04-07,64.79,65.983,64.434,64.502,798575,0
2011-04-08,64.72,64.91,63.025,63.621,540750,0
2011-04-11,63.611,64.93,63.561,64.531,772402,0
2011-04-12,64.082,65.742,63.676,65.374,1050764,0
2011-04-13,65.866,65.924,64.92,65.656,975248,0
2011-04-14,65.038,66.777,65.038,66.131,1231900,0
2011-04-15,66.23,66.728,65.358,65.924,652549,0
2011-04-18,64.91,65.656,64.185,65.487,556669,0
2011-04-19,65.706,66.757,65.428,65.786,830391,0
2011-04-20,67.155,69.596,67.016,68.316,1635942,0
2011-04-21,68.505,68.674,67.492,68.385,566547,0
2011-04-25,68.227,69.318,68.047,68.932,764421,0
2011-04-26,69.547,69.646,68.067,68.664,874938,0
2011-04-27,68.942,71.055,68.852,71.025,945793,0
2011-04-28,70.589,71.293,69.965,71.025,736875,0
2011-04-29,70.867,70.965,69.724,69.904,769614,0
2011-05-02,70.143,70.372,68.375,68.902,862446,0
2011-05-03,68.562,69.168,66.546,67.172,1180458,0
2011-05-04,67.282,67.956,66.188,67.311,893371,0
2011-05-05,66.893,69.894,66.725,69.119,1153842,0
2011-05-06,69.486,69.834,66.436,67.043,1315320,0
2011-05-09,67.282,68.692,66.854,68.542,1007399,0
2011-05-10,68.682,69.784,68.493,69.446,498851,0
2011-05-11,69.387,69.496,68.254,68.741,718880,0
2011-05-12,68.612,69.974,68.194,69.884,390024,0
2011-05-13,69.744,70.181,68.87,69.347,425122,0
2011-05-16,69.039,69.307,67.38,67.726,728310,0
2011-05-17,67.202,68.045,66.128,66.844,764136,0
2011-05-18,67.033,67.946,66.983,67.566,369237,0
2011-05-19,67.966,68.87,67.142,68.642,402704,0
2011-05-20,67.926,68.016,64.806,65.334,1585488,0
2011-05-23,64.319,65.772,63.874,64.567,812426,0
2011-05-24,64.716,65.334,64.329,64.498,502365,0
2011-05-25,62.343,63.636,61.459,62.891,1622663,0
2011-05-26,63.059,65.98,63.059,65.752,1146175,0
2011-05-27,65.234,67.518,64.527,66.138,1037445,0
2011-05-31,67.053,67.44,65.005,65.534,2368855,0
2011-06-01,67.946,68.006,64.627,65.911,3738714,0
2011-06-02,65.842,66.426,64.201,64.726,1343743,0
2011-06-03,63.894,65.882,63.734,64.201,1058154,0
2011-06-06,64.26,64.637,62.871,62.989,850630,0
2011-06-07,63.069,64.171,62.96,63.725,867684,0
2011-06-08,63.337,63.457,61.588,62.095,1214436,0
2011-06-09,62.155,63.387,61.003,62.851,911701,0
2011-06-10,62.423,62.911,61.389,61.737,964308,0
2011-06-13,62.105,63.804,62.085,62.663,1093497,0
2011-06-14,63.387,64.23,63.188,63.337,1083952,0
2011-06-15,62.523,62.979,61.26,61.707,1114393,0
2011-06-16,62.005,62.393,60.545,61.309,1186460,0
2011-06-17,61.886,62.713,61.499,62.185,1234611,0
2011-06-20,61.866,63.467,61.727,62.96,798311,0
2011-06-21,63.128,64.876,63.128,64.102,861415,0
2011-06-22,63.974,64.22,62.713,62.742,525525,0
2011-06-23,62.155,65.034,62.035,64.965,1379606,0
2011-06-24,64.965,65.374,63.715,63.914,1342376,0
2011-06-27,64.033,65.074,63.587,64.142,579169,0
2011-06-28,64.527,65.504,64.409,65.054,562433,0
2011-06-29,65.214,65.534,64.409,64.736,706465,0
2011-06-30,64.766,65.832,64.746,65.034,804276,0
2011-07-01,65.234,66.675,64.469,66.585,1045880,0
2011-07-05,66.725,68.165,65.96,68.026,937317,0
2011-07-06,67.876,69.029,67.43,68.721,998494,0
2011-07-07,69.426,70.907,69.177,70.103,1130180,0
2011-07-08,68.94,69.644,68.125,69.624,910053,0
2011-07-11,67.906,69.614,67.132,67.796,1043439,0
2011-07-12,67.586,68.125,67.123,67.43,1133811,0
2011-07-13,68.045,70.648,67.976,69.934,1767620,0
2011-07-14,70.837,72.834,70.45,72.316,2351222,0
2011-07-15,72.794,73.548,72.266,73.293,1970882,0
2011-07-18,73.163,73.696,72.266,72.904,1515065,0
2011-07-19,73.51,75.088,73.381,74.79,1432987,0
2011-07-20,74.651,74.651,72.665,73.44,785713,0
2011-07-21,74.193,75.358,73.666,74.561,1116379,0
2011-07-22,74.531,74.86,73.976,74.173,396934,0
2011-07-25,73.44,74.243,73.133,73.716,510995,0
2011-07-26,73.607,74.392,73.064,73.193,891282,0
2011-07-27,73.193,73.193,71.094,71.273,856643,0
2011-07-28,71.601,72.994,71.104,71.303,792685,0
2011-07-29,70.479,71.711,69.019,71.074,780701,0
2011-08-01,72.187,72.675,69.476,70.221,1624098,0
2011-08-02,69.714,70.351,66.993,67.093,1643356,0
2011-08-03,67.292,69.158,65.214,68.97,1121964,0
2011-08-04,67.38,67.906,61.916,62.035,2363767,0
2011-08-05,63.069,66.764,61.568,66.188,2477819,0
2011-08-08,63.874,64.637,56.691,57.547,3215315,0
2011-08-09,58.697,60.565,55.449,60.555,1771153,0
2011-08-10,59.533,62.593,59.104,59.563,1993311,0
2011-08-11,59.931,63.547,59.722,62.683,1406487,0
2011-08-12,63.079,64.597,61.896,64.142,1084837,0
2011-08-15,64.617,65.564,62.93,64.319,606154,0
2011-08-16,63.487,63.547,61.588,62.244,908965,0
2011-08-17,62.851,63.417,59.603,60.24,1206921,0
2011-08-18,58.389,58.438,53.801,54.408,2207685,0
2011-08-19,53.632,55.32,50.811,51.13,2190268,0
2011-08-22,52.607,53.83,51.922,52.38,1197599,0
2011-08-23,52.647,56.443,51.922,56.194,1063637,0
2011-08-24,56.651,59.284,56.104,58.945,1359160,0
2011-08-25,59.683,60.575,56.941,57.319,1275149,0
2011-08-26,56.981,61.18,56.661,60.674,1143455,0
2011-08-29,61.985,64.339,61.767,64.062,1249176,0
2011-08-30,63.784,64.806,62.443,64.469,1487098,0
2011-08-31,66.218,68.483,64.706,66.218,2287292,0
2011-09-01,66.476,68.284,65.524,65.96,1631346,0
2011-09-02,64.567,64.617,61.439,62.005,1099774,0
2011-09-06,59.772,61.091,58.369,60.308,1673239,0
2011-09-07,61.618,63.904,60.814,63.258,1768673,0
2011-09-08,62.643,64.527,62.433,62.801,1213131,0
2011-09-09,62.035,63.983,59.97,61.052,1726890,0
2011-09-12,59.921,62.989,59.484,61.598,1484521,0
2011-09-13,62.105,63.447,61.469,62.901,1222493,0
2011-09-14,63.307,65.364,61.568,64.072,1210001,0
2011-09-15,64.995,65.544,63.547,65.224,761165,0
2011-09-16,65.384,66.138,64.043,65.662,1240797,0
2011-09-19,64.201,66.346,63.387,65.802,963192,0
2011-09-20,65.98,66.655,64.866,65.474,1265232,0
2011-09-21,65.504,65.95,61.985,62.393,1472712,0
2011-09-22,59.154,62.055,59.005,60.495,1735065,0
2011-09-23,60.259,62.791,59.742,62.732,1311115,0
2011-09-26,63.517,63.954,60.864,63.894,888776,0
2011-09-27,65.404,66.526,64.429,64.906,945851,0
2011-09-28,65.015,66.466,63.128,63.317,787199,0
2011-09-29,64.826,64.826,58.141,61.797,1457275,0
2011-09-30,60.604,60.993,57.834,57.854,1340564,0
2011-10-03,57.289,59.244,55.518,55.857,1235997,0
2011-10-04,54.388,57.13,53.156,57.001,1927806,0
2011-10-05,57.021,59.523,55.221,59.005,1125750,0
2011-10-06,58.916,61.3,58.667,60.814,864187,0
2011-10-07,61.349,62.264,60.03,60.953,806281,0
2011-10-10,62.413,64.22,62.145,63.607,1007019,0
2011-10-11,63.377,64.289,62.623,63.617,922527,0
2011-10-12,64.676,68.313,64.527,66.286,1455382,0
2011-10-13,65.554,66.286,64.726,65.742,847445,0
2011-10-14,66.854,67.51,66.228,67.38,833209,0
2011-10-17,66.665,66.893,64.906,65.224,1179367,0
2011-10-18,65.024,66.645,62.553,66.039,944263,0
2011-10-19,66.099,66.356,64.756,65.394,1062763,0
2011-10-20,65.534,67.37,64.846,67.103,866027,0
2011-10-21,67.946,69.894,67.946,69.644,1325187,0
2011-10-24,70.548,73.538,70.291,72.665,1035839,0
2011-10-25,72.197,72.804,70.191,70.291,1036057,0
2011-10-26,71.482,71.551,68.95,69.734,1121887,0
2011-10-27,72.884,73.183,71.521,72.725,1732529,0
2011-10-28,72.515,74.342,72.147,74.273,1056710,0
2011-10-31,72.824,74.601,72.167,73.916,1574971,0
2011-11-01,70.381,74.253,70.161,73.598,1572626,0
2011-11-02,74.96,75.407,72.864,75.308,1390699,0
2011-11-03,75,75.537,70.034,74.115,2342785,0
2011-11-04,73.47,74.451,71.95,73.548,773880,0
2011-11-07,73.243,74.163,71.501,72.755,521199,0
2011-11-08,72.994,73.518,71.094,72.954,678313,0
2011-11-09,70.837,70.837,67.956,68.811,1213493,0
2011-11-10,69.904,69.914,67.162,68.115,965978,0
2011-11-11,69.099,71.124,68.582,70.331,561402,0
2011-11-14,69.994,70.798,69.387,69.824,395230,0
2011-11-15,69.624,70.43,68.542,69.357,782852,0
2011-11-16,68.343,69.059,67.796,68.155,876694,0
2011-11-17,67.726,68.443,65.494,66.246,1213280,0
2011-11-18,66.854,66.953,65.314,65.364,687793,0
2011-11-21,63.377,64.359,62.393,63.168,1652546,0
2011-11-22,63.387,65.97,63.188,64.906,1236287,0
2011-11-23,64.191,65.094,63.774,64.508,647850,0
2011-11-25,64.191,64.975,63.874,64.161,261387,0
2011-11-28,67.182,68.532,66.565,67.311,1172701,0
2011-11-29,67.003,67.626,65.832,66.695,941229,0
2011-11-30,69.387,69.654,66.556,67.44,1393116,0
2011-12-01,67.44,67.896,66.208,67.172,1649671,0
2011-12-02,71.771,73.646,69.624,72.296,3306323,0
2011-12-05,72.904,74.75,72.485,74.332,1745669,0
2011-12-06,74.83,74.9,74.066,74.342,930193,0
2011-12-07,73.5,73.956,71.293,72.217,1105864,0
2011-12-08,70.668,72.226,69.774,70.103,1105902,0
2011-12-09,70.391,71.821,69.297,71.482,1177869,0
2011-12-12,70.528,71.004,69.644,70.728,809085,0
2011-12-13,71.482,71.511,67.083,67.916,578172,0
2011-12-14,67.656,68.045,66.794,67.36,1006947,0
2011-12-15,68.165,68.522,66.516,68.373,1154915,0
2011-12-16,69.009,69.436,67.666,68.125,1143080,0
2011-12-19,68.612,69.357,67.311,67.45,647793,0
2011-12-20,68.552,69.039,67.706,68.165,564755,0
2011-12-21,66.256,68.165,65.921,67.976,2526040,0
2011-12-22,68.313,68.999,67.956,68.135,579967,0
2011-12-23,68.313,69.804,68.293,69.784,266625,0
2011-12-27,69.486,71.283,69.486,70.718,536166,0
2011-12-28,70.528,70.598,69.148,69.347,430948,0
2011-12-29,69.535,70.708,69.187,70.113,479302,0
2011-12-30,70.132,70.798,69.874,70.024,373541,0
2012-01-03,71.97,72.03,70.608,70.748,758950,0
2012-01-04,70.817,73.381,70.578,73.371,969719,0
2012-01-05,72.605,72.784,69.924,72.197,887285,0
2012-01-06,72.187,73.44,71.323,73.173,852460,0
2012-01-09,74.026,74.263,71.851,73.312,986099,0
2012-01-10,73.43,73.756,72.725,73.51,662133,0
2012-01-11,73.371,73.906,73.113,73.411,889174,0
2012-01-12,71.791,76.033,70.122,75.666,3212862,0
2012-01-13,74.86,76.577,74.491,74.9,1040289,0
2012-01-17,75.636,75.864,74.056,74.491,786672,0
2012-01-18,74.095,75.874,73.49,75.507,1125396,0
2012-01-19,75.666,76.885,75.397,76.438,899123,0
2012-01-20,76.488,76.755,75.775,76.132,609642,0
2012-01-23,75.994,76.965,75.338,75.775,807531,0
2012-01-24,75.656,77.853,75.417,77.423,1250653,0
2012-01-25,77.194,77.473,76.171,77.085,969501,0
2012-01-26,77.433,77.443,75.924,76.429,753386,0
2012-01-27,76.438,76.765,75.974,76.19,479632,0
2012-01-30,75.577,76.667,74.94,76.112,394150,0
2012-01-31,76.567,77.254,75.954,76.676,941162,0
2012-02-01,77.234,77.254,75.666,75.964,1232076,0
2012-02-02,76.24,76.409,75.646,75.755,890475,0
2012-02-03,76.597,78.216,75.924,77.593,974637,0
2012-02-06,77.413,78.088,76.845,77.793,407544,0
2012-02-07,77.423,79.2,77.035,78.596,630043,0
2012-02-08,81.267,82.4,79.738,80.513,1101044,0
2012-02-09,80.513,81.198,79.668,80.73,622888,0
2012-02-10,79.916,80.92,79.916,80.76,753954,0
2012-02-13,81.436,81.865,80.81,81.496,678740,0
2012-02-14,81.128,81.963,80.661,81.825,509342,0
2012-02-15,81.865,82.35,80.641,81.158,705074,0
2012-02-16,80.93,82.39,80.84,81.576,438534,0
2012-02-17,81.953,82.35,81.247,81.685,309928,0
2012-02-21,82.27,82.945,81.068,81.715,633556,0
2012-02-22,81.466,82.151,81.218,81.675,400982,0
2012-02-23,81.516,82.131,81.088,81.616,365648,0
2012-02-24,81.267,82.042,80.9,81.875,353767,0
2012-02-27,81.138,83.243,80.92,82.4,459851,0
2012-02-28,82.46,82.995,81.745,82.786,409784,0
2012-02-29,83.184,84.506,82.756,84.447,1016266,0
2012-03-01,84.786,86.144,84.089,84.983,1137416,0
2012-03-02,85.162,85.429,83.831,84.159,809247,0
2012-03-05,84.149,84.776,83.581,84.616,629873,0
2012-03-06,83.362,83.731,81.953,82.46,585341,0
2012-03-07,82.529,83.302,82.32,82.945,271951,0
2012-03-08,83.721,85.003,83.174,84.129,575209,0
2012-03-09,84.209,86.422,84.099,86.353,550781,0
2012-03-12,86.402,87.069,85.696,86.701,463115,0
2012-03-13,87.187,88.418,86.432,88.409,598150,0
2012-03-14,88.646,88.886,87.407,88.35,592069,0
2012-03-15,88.418,88.896,87.387,88.142,572624,0
2012-03-16,90.039,90.039,87.963,88.676,1334611,0
2012-03-19,88.487,89.372,88.232,88.409,708600,0
2012-03-20,87.784,89.273,87.784,88.736,497283,0
2012-03-21,88.806,89.512,88.766,88.936,697682,0
2012-03-22,88.646,90.009,87.863,89.372,840279,0
2012-03-23,89.721,89.721,86.86,88.956,631194,0
2012-03-26,90.207,91.52,88.996,90.227,1101747,0
2012-03-27,90.287,90.357,89.155,89.215,1294827,0
2012-03-28,90.237,91.786,87.667,88.052,2568899,0
2012-03-29,87.784,89.303,86.771,88.896,1538195,0
2012-03-30,89.343,90.307,88.062,88.736,1419014,0
2012-04-02,89.652,91.431,88.936,90.794,1240818,0
2012-04-03,90.804,91.796,90.357,91.122,837886,0
2012-04-04,90.415,91.451,89.869,90.644,940623,0
2012-04-05,90.465,92.195,90.267,91.301,583585,0
2012-04-09,90.069,90.624,89.234,90.039,744368,0
2012-04-10,90.069,90.079,86.244,86.611,1135822,0
2012-04-11,87.706,89.372,87.187,87.477,1195291,0
2012-04-12,87.863,88.212,87.187,87.913,1076621,0
2012-04-13,87.873,88.976,87.467,88.418,812503,0
2012-04-16,88.596,89.095,87.127,88.013,559706,0
2012-04-17,88.766,89.402,88.142,89.273,657153,0
2012-04-18,88.636,89.73,88.487,89.422,521639,0
2012-04-19,89.195,89.492,87.527,88.092,647011,0
2012-04-20,88.676,89.502,87.794,87.933,799393,0
2012-04-23,86.472,86.98,84.746,86.501,1054100,0
2012-04-24,86.91,88.162,85.517,86.164,933080,0
2012-04-25,87.147,88.369,86.88,88.34,560956,0
2012-04-26,88.311,90.386,87.834,89.939,563522,0
2012-04-27,90.167,90.844,89.145,89.462,667642,0
2012-04-30,89.205,89.552,87.765,88.212,768141,0
2012-05-01,88.182,90.475,87.843,89.026,1574430,0
2012-05-02,88.776,92.44,88.776,91.737,1178752,0
2012-05-03,91.6,91.876,89.76,90.377,1200958,0
2012-05-04,89.085,89.165,84.686,85.092,2053312,0
2012-05-07,84.546,85.429,83.203,83.522,1056917,0
2012-05-08,80.84,81.456,75.934,80.78,2884471,0
2012-05-09,79.698,81.198,79.042,80.85,1414384,0
2012-05-10,81.098,81.943,78.963,79.678,1248761,0
2012-05-11,79.18,81.675,78.774,80.691,856808,0
2012-05-14,78.276,80.225,77.863,78.983,859249,0
2012-05-15,79.002,80.205,78.516,78.883,992085,0
2012-05-16,79.429,79.985,75.745,75.834,2290144,0
2012-05-17,76.23,76.23,72.108,72.217,1756403,0
2012-05-18,72.535,74.412,71.99,72.226,1511372,0
2012-05-21,72.705,75.596,72.515,75.477,1534798,0
2012-05-22,76.399,77.503,75.934,77.035,1876902,0
2012-05-23,77.204,78.256,74.491,76.855,2682607,0
2012-05-24,81.088,83.561,80.979,81.835,2548490,0
2012-05-25,82.141,82.44,81.297,81.914,1142308,0
2012-05-29,82.816,84.129,81.376,84.079,1493204,0
2012-05-30,83.273,83.302,82.003,82.49,1665753,0
2012-05-31,82.5,82.746,78.276,80.463,4242602,0
2012-06-01,79.08,79.08,74.84,75.964,1555676,0
2012-06-04,75.994,76.735,74.203,76.667,1187445,0
2012-06-05,76.667,79.27,76.468,79.13,1565496,0
2012-06-06,80.175,80.85,79.369,79.718,949005,0
2012-06-07,81.068,81.068,77.314,78.266,1220988,0
2012-06-08,78.068,79.459,77.383,79.429,751357,0
2012-06-11,80.343,80.393,76.795,76.945,841146,0
2012-06-12,77.543,78.476,76.329,77.573,676348,0
2012-06-13,77.154,77.663,74.88,75.447,864796,0
2012-06-14,75.824,77.593,74.81,76.795,1213317,0
2012-06-15,77.144,78.923,76.517,78.863,1202688,0
2012-06-18,78.118,79.897,77.035,79.648,1008979,0
2012-06-19,79.877,81.606,79.459,80.274,865065,0
2012-06-20,80.115,80.601,78.476,78.953,1104823,0
2012-06-21,79.728,81.695,78.326,78.933,1484425,0
2012-06-22,78.853,80.075,77.753,79.27,2553427,0
2012-06-25,78.197,78.406,76.537,77.373,953435,0
2012-06-26,77.673,78.286,76.004,77.673,811804,0
2012-06-27,78.048,78.236,76.547,77.373,556354,0
2012-06-28,76.706,76.885,73.43,74.82,1259262,0
2012-06-29,76.014,77.863,75.994,77.274,1166837,0
2012-07-02,77.593,78.356,77.244,78.286,494786,0
2012-07-03,78.187,79.648,77.623,79.568,505865,0
2012-07-05,79.568,81.715,78.794,81.556,1344805,0
2012-07-06,80.483,81.188,78.883,79.15,762922,0
2012-07-09,79.11,79.955,76.855,77.075,827566,0
2012-07-10,77.773,78.416,76.885,78.098,1060622,0
2012-07-11,78,78,73.956,75.02,1075304,0
2012-07-12,74.203,74.471,72.774,73.976,874028,0
2012-07-13,74.78,76.945,74.263,75.884,2431484,0
2012-07-16,75.854,76.083,74.511,75.934,637832,0
2012-07-17,76.438,76.985,74.97,75.686,714397,0
2012-07-18,75.646,77.513,74.93,76.885,559520,0
2012-07-19,77.793,80.94,77.264,79.828,864029,0
2012-07-20,79.1,79.19,77.863,78.606,625272,0
2012-07-23,76.676,77.763,75.994,77.294,478809,0
2012-07-24,77.723,78.039,75.068,75.676,547772,0
2012-07-25,75.755,76.567,74.392,74.96,564174,0
2012-07-26,76.835,77.99,76.19,77.673,422942,0
2012-07-27,78.466,80.601,78.048,80.383,584902,0
2012-07-30,80.304,81.923,80.215,80.681,795387,0
2012-07-31,80.155,80.323,78.586,78.903,798884,0
2012-08-01,79.469,79.678,77.383,77.463,1056066,0
2012-08-02,76.735,77.593,74.412,74.691,1961241,0
2012-08-03,76.716,77.623,75.696,77.025,1709504,0
2012-08-06,76.935,79.012,76.865,78.336,777671,0
2012-08-07,79.469,84.427,79.469,83.691,2113618,0
2012-08-08,82.49,84.109,81.983,83.979,759599,0
2012-08-09,83.771,84.039,82.926,83.522,524671,0
2012-08-10,83.104,83.771,82.39,83.282,517996,0
2012-08-13,83.352,84.338,82.181,84.338,573760,0
2012-08-14,85.052,85.429,84.467,84.706,595371,0
2012-08-15,84.706,86.501,84.706,86.204,514220,0
2012-08-16,86.412,87.577,85.656,86.98,437484,0
2012-08-17,86.88,88.716,86.86,88.418,688431,0
2012-08-20,88.418,88.418,86.304,86.611,573155,0
2012-08-21,86.781,88.042,86.781,87.167,427380,0
2012-08-22,86.791,87.167,85.499,86.9,480373,0
2012-08-23,86.481,86.96,85.985,86.491,560099,0
2012-08-24,86.174,87.804,86.164,87.357,476107,0
2012-08-27,87.217,88.252,86.521,87.903,1012127,0
2012-08-28,92.55,94.112,91.836,92.155,3054463,0
2012-08-29,92.384,93.476,92.055,93.197,967067,0
2012-08-30,92.559,93.446,91.916,92.868,543288,0
2012-08-31,93.536,93.865,92.195,93.277,601525,0
2012-09-04,93.107,94.072,91.896,93.745,1123137,0
2012-09-05,93.377,93.377,91.766,92.384,792199,0
2012-09-06,93.277,94.421,92.888,93.933,652616,0
2012-09-07,94.331,95.342,93.426,93.446,1012229,0
2012-09-10,93.835,94.331,92.968,92.978,944721,0
2012-09-11,91.926,92.669,91.082,92.115,873153,0
2012-09-12,92.411,93.347,91.391,92.145,614638,0
2012-09-13,92.036,93.327,91.082,92.719,810367,0
2012-09-14,93.247,94.868,92.878,94.162,720082,0
2012-09-17,93.745,93.973,93.097,93.645,460858,0
2012-09-18,92.838,92.838,89.552,90.964,1070298,0
2012-09-19,91.391,92.411,90.974,91.697,661853,0
2012-09-20,91.082,92.225,89.879,91.896,653550,0
2012-09-21,92.44,92.838,91.441,92.016,953545,0
2012-09-24,92.47,94.955,92.036,93.645,1576868,0
2012-09-25,94.162,94.906,91.707,92.135,1087851,0
2012-09-26,92.53,94.778,91.331,91.976,877413,0
2012-09-27,92.285,93.536,90.664,92.808,670436,0
2012-09-28,92.579,93.576,90.754,93.097,780872,0
2012-10-01,93.466,94.421,91.55,92.335,878627,0
2012-10-02,93.446,93.973,91.966,92.305,932555,0
2012-10-03,93.267,94.371,93.227,94.082,720566,0
2012-10-04,94.272,95.232,93.725,95.193,624005,0
2012-10-05,95.64,96.296,94.371,94.868,622609,0
2012-10-08,94.519,95.332,93.446,93.835,335247,0
2012-10-09,93.983,95.163,92.569,92.629,472360,0
2012-10-10,92.798,93.695,92.285,92.569,385192,0
2012-10-11,93.675,94.102,92.948,93.436,549551,0
2012-10-12,93.307,93.875,92.065,92.135,345719,0
2012-10-15,92.778,94.49,92.344,94.331,458992,0
2012-10-16,94.48,96.774,94.072,96.476,687275,0
2012-10-17,96.695,97.638,96.386,97.351,1139369,0
2012-10-18,97.47,98.394,96.814,97.648,543218,0
2012-10-19,97.45,98.294,95.591,96.089,422677,0
2012-10-22,94.002,96.089,93.616,94.778,579865,0
2012-10-23,93.237,95.282,92.659,93.865,442325,0
2012-10-24,94.262,94.282,92.55,93.247,394331,0
2012-10-25,93.943,94.421,91.678,92.393,467663,0
2012-10-26,92.5,92.908,89.76,90.894,579360,0
2012-10-31,108.76,111.71,104.31,109.25,5973902,0
2012-11-01,108.95,114.31,107.43,113.98,3159638,0
2012-11-02,113.68,115.04,109.29,110.37,1781220,0
2012-11-05,110.18,111.86,109.92,110.62,1362023,0
2012-11-06,110.65,114.08,110.65,113.34,1305680,0
2012-11-07,111.75,112.89,110.53,111.5,902596,0
2012-11-08,111.85,111.85,109.18,109.47,1171560,0
2012-11-09,109.21,110.93,107.54,108.15,1327451,0
2012-11-12,108.02,110.28,108.02,109.25,778641,0
2012-11-13,108.35,109.99,107.71,107.87,897067,0
2012-11-14,109.08,109.36,105.28,106.34,914750,0
2012-11-15,105.97,107.28,105.51,106.59,917682,0
2012-11-16,106.77,107.88,105.66,107.57,675582,0
2012-11-19,109.06,111.07,108.87,110.49,898507,0
2012-11-20,110.44,110.97,108.49,109.7,916220,0
2012-11-21,109.31,111.2,107.2,108.86,901117,0
2012-11-23,108.55,110.55,108.55,110.22,461808,0
2012-11-26,109.73,113.04,109.03,109.99,911894,0
2012-11-27,109.92,111.25,108.12,108.55,1480059,0
2012-11-28,109.59,116.16,109.36,115.68,2634866,0
2012-11-29,115.01,116.44,112.36,114.07,1126060,0
2012-11-30,114.28,114.69,111.8,113.82,756071,0
2012-12-03,114.43,114.99,112.08,114.31,988753,0
2012-12-04,114.11,114.62,111.47,112.96,1072861,0
2012-12-05,112.99,113.52,109.55,110.39,1447830,0
2012-12-06,109.7,111.69,108.15,111.43,705576,0
2012-12-07,111.71,112.77,110.71,111.75,763404,0
2012-12-10,111.84,112.45,108.95,109.81,876736,0
2012-12-11,110.63,111.07,109.1,110.2,900419,0
2012-12-12,110.54,110.75,107.65,108.63,921957,0
2012-12-13,108.77,109.73,106.98,108.03,751452,0
2012-12-14,107.68,108.67,107.47,107.64,835152,0
2012-12-17,107.76,109.64,106.88,109.49,828937,0
2012-12-18,109.17,111.51,108.56,111.18,1075093,0
2012-12-19,111.06,112.75,110.99,111.71,1267171,0
2012-12-20,111.96,112.08,109.46,111.44,1379240,0
2012-12-21,108.91,110.95,108.75,109.21,1180310,0
2012-12-24,109.26,110.46,108.29,109.81,342077,0
2012-12-26,109.85,110,106.39,107.08,886975,0
2012-12-27,107.43,109.26,106.57,108.47,484878,0
2012-12-28,107.82,109.26,107.01,107.5,522248,0
2012-12-31,107.23,111.14,107.23,110.26,880844,0
2013-01-02,112.54,113.06,109.03,111.05,976095,0
2013-01-03,110.68,113.13,110.11,112.93,885634,0
2013-01-04,113.27,115.21,112.92,114.88,809651,0
2013-01-07,115.04,116.74,114.55,116.26,1252613,0
2013-01-08,115.99,117.07,115.77,117.05,746203,0
2013-01-09,117.69,118.59,117.29,117.68,991395,0
2013-01-10,118.58,118.58,116.07,117.03,883270,0
2013-01-11,117.2,117.39,115.39,116.69,434709,0
2013-01-14,116.56,117.51,115.14,116.96,682668,0
2013-01-15,115.22,118.84,115.22,118.67,589792,0
2013-01-16,118.18,118.48,116.4,117.58,699017,0
2013-01-17,114.68,119.14,114.68,118.19,1006206,0
2013-01-18,116.57,117.49,115.03,117.24,752812,0
2013-01-22,117.69,118.08,116.45,116.82,928444,0
2013-01-23,115.22,117.04,114.5,116.79,914065,0
2013-01-24,117.08,118.11,115.78,117.91,591164,0
2013-01-25,117.9,120.48,117.49,120.08,854353,0
2013-01-28,120.39,120.42,118.76,119.32,422207,0
2013-01-29,119.8,119.97,118.33,119.07,564730,0
2013-01-30,118.96,119.16,116.97,117.5,720183,0
2013-01-31,117.25,118.61,116.23,118.09,593750,0
2013-02-01,118.18,118.79,115.11,115.48,1431820,0
2013-02-04,114.79,116.9,114.15,115.35,1233541,0
2013-02-05,115.99,116.53,114.94,115.63,923142,0
2013-02-06,116.95,121.87,116.65,120.59,1159816,0
2013-02-07,120.44,122.16,118.91,122.01,1069750,0
2013-02-08,123.72,123.72,121.5,121.66,702652,0
2013-02-11,121.29,121.45,117.86,118.72,1241795,0
2013-02-12,119.29,120.84,118.44,119.94,1259910,0
2013-02-13,120.08,120.92,118.93,119.71,17561321,0
2013-02-14,119.2,120.28,118.62,119.52,1467399,0
2013-02-15,119.29,120.64,118.27,119.32,1571851,0
2013-02-19,119.82,120.44,119.05,120.36,1311654,0
2013-02-20,120.88,121.19,117.33,117.61,962486,0
2013-02-21,117.49,117.86,116.17,117.02,1287816,0
2013-02-22,117.4,118.28,117.01,118.11,1210335,0
2013-02-25,119.26,119.35,116.58,116.58,1163707,0
2013-02-26,117.35,119.24,116.16,119.01,1168435,0
2013-02-27,119.12,120.85,118.51,119.93,1123875,0
2013-02-28,119.64,121.52,119.48,121.05,1185659,0
2013-03-01,120.7,122.01,120.35,121.25,858608,0
2013-03-04,120.96,123.1,120.83,123.07,721746,0
2013-03-05,123.89,124.62,123.15,124.26,687363,0
2013-03-06,124.13,124.68,121.7,121.91,832166,0
2013-03-07,122.28,123.56,121.95,123.27,885992,0
2013-03-08,123.4,123.7,121.65,122.47,958242,0
2013-03-11,122.4,122.43,119.63,120.14,1086972,0
2013-03-12,117.28,118.04,115.82,117.23,1333373,0
2013-03-13,117.59,119.15,116.88,118.72,911045,0
2013-03-14,118.54,118.9,117.5,117.94,803476,0
2013-03-15,117.4,118.91,117.09,117.19,1527689,0
2013-03-18,116.76,116.94,115.01,115.28,1123218,0
2013-03-19,115.48,115.48,113.13,113.49,1045710,0
2013-03-20,114.03,114.21,111.52,111.98,1352661,0
2013-03-21,110.81,112.45,110.41,111.12,964384,0
2013-03-22,111.46,112.55,110.86,111.15,876081,0
2013-03-25,111.29,112.62,111.2,112.48,990697,0
2013-03-26,112.64,113.33,111.83,113.2,949321,0
2013-03-27,112.26,112.52,110.91,112.07,1633973,0
2013-03-28,108.58,109.96,105.92,106.12,4953725,0
2013-04-01,105.88,107.31,103.56,105.51,1637250,0
2013-04-02,105.98,106.42,104.79,105.25,1302980,0
2013-04-03,105.16,105.46,104.21,104.41,1561781,0
2013-04-04,104.35,104.92,103.37,104.16,1532082,0
2013-04-05,102.87,107.34,102.08,107.09,1464582,0
2013-04-08,106.6,107.59,105.83,107.57,838245,0
2013-04-09,107.44,107.44,105.67,107.09,887431,0
2013-04-10,107.31,108.77,106.38,108.71,894061,0
2013-04-11,108.92,112.03,108.7,110.72,1387745,0
2013-04-12,110.15,110.28,108.78,109.03,756989,0
2013-04-15,108.11,108.59,104.15,104.25,1273849,0
2013-04-16,105.21,105.87,103.35,105.86,1157278,0
2013-04-17,105.42,105.69,103.98,104.09,1040924,0
2013-04-18,104.31,105.15,102.66,103.19,929830,0
2013-04-19,103.71,105.45,103.52,105.39,775035,0
2013-04-22,105.39,106.27,104.7,105.74,618522,0
2013-04-23,106.82,108.7,106.61,108.66,902433,0
2013-04-24,108.66,109.78,108.2,108.76,868517,0
2013-04-25,109.68,110.75,108.96,110.64,744267,0
2013-04-26,110.52,111.08,109.43,110.89,839852,0
2013-04-29,112.58,115.21,111.7,113.61,1145492,0
2013-04-30,114.76,115.76,112.88,114.67,1420839,0
2013-05-01,114.72,115.46,113.52,114.31,801317,0
2013-05-02,114.47,114.47,112.71,113.77,698294,0
2013-05-03,115.13,116.19,114.78,115.01,542496,0
2013-05-06,115.02,115.61,114.26,114.65,529418,0
2013-05-07,115.36,117.81,114.94,117.19,565241,0
2013-05-08,116.95,118.5,116.64,118.46,443419,0
2013-05-09,118.19,118.5,116.89,117.65,804083,0
2013-05-10,117.74,118.94,117.54,118.68,583888,0
2013-05-13,118.26,119.17,116.99,117.6,464786,0
2013-05-14,117.36,119.46,116.67,118.67,870119,0
2013-05-15,118.26,119.45,117.23,117.28,1008287,0
2013-05-16,117.25,118.41,116.71,117.3,778173,0
2013-05-17,117.45,119.64,117.18,119.54,678238,0
2013-05-20,119.23,119.87,118.49,118.61,506734,0
2013-05-21,119.13,119.71,118.56,118.79,437480,0
2013-05-22,118.8,119.52,116,116.28,427371,0
2013-05-23,114.21,117.63,114.06,116.21,879990,0
2013-05-24,115.19,115.56,114.51,115.04,493671,0
2013-05-28,116.69,117.81,114.96,115.46,626658,0
2013-05-29,114.8,115.41,113.69,114.53,378923,0
2013-05-30,114.59,115.79,114.19,115.28,371255,0
2013-05-31,115.3,116.74,114.49,114.49,439640,0
2013-06-03,114.61,114.61,111.8,113.37,559935,0
2013-06-04,111.16,114.36,111.06,111.85,812467,0
2013-06-05,111.7,112.34,110.33,110.5,454031,0
2013-06-06,110.65,111.32,109.45,111.25,778487,0
2013-06-07,112.46,113.2,111.8,113,635872,0
2013-06-10,113.16,113.37,112.17,112.68,800205,0
2013-06-11,107.09,111.52,106.44,110.52,848305,0
2013-06-12,111.04,111.52,109.64,110.6,1378575,0
2013-06-13,120.76,122.47,119.54,121.87,3088733,0
2013-06-14,121.17,123.14,119.79,122.55,1472099,0
2013-06-17,122.98,125.46,122.83,124.45,1217113,0
2013-06-18,124.57,125.52,123.73,125.51,857794,0
2013-06-19,125.39,126.23,124.49,124.49,706755,0
2013-06-20,122.81,122.9,118.81,119.61,783817,0
2013-06-21,120.51,120.86,117.4,120.29,1694759,0
2013-06-24,120.29,121.83,117.8,120.42,1038048,0
2013-06-25,121.51,123.09,120.41,122.69,899391,0
2013-06-26,124.57,125.17,122.88,123.42,760772,0
2013-06-27,123.57,124.91,123.51,124.28,619802,0
2013-06-28,123.85,125.68,123.55,124.36,988766,0
2013-07-01,125.9,127.81,125.54,126.16,708327,0
2013-07-02,125.82,127.05,124.32,124.84,657622,0
2013-07-03,123.58,125.88,123.36,125.3,268361,0
2013-07-05,125.96,126.52,125.08,126.11,424854,0
2013-07-08,126.74,127.73,126.32,127.51,513492,0
2013-07-09,128.23,130.16,127.78,130.08,715099,0
2013-07-10,129.86,131.28,129.37,131.15,686517,0
2013-07-11,132.8,132.92,130.04,130.69,854454,0
2013-07-12,130.64,131.39,129.3,130.39,674573,0
2013-07-15,130.63,131.25,129.48,129.83,685238,0
2013-07-16,129.79,129.97,126.79,127.28,829091,0
2013-07-17,127.8,128.17,126.14,126.56,615420,0
2013-07-18,126.79,128.91,126.61,128.64,428790,0
2013-07-19,128.61,129.15,127.34,128.88,434461,0
2013-07-22,128.69,129.75,128.69,129.23,668639,0
2013-07-23,129.47,130.27,127.92,130.15,722516,0
2013-07-24,130.38,131.2,129.94,130.41,997712,0
2013-07-25,130.14,132.45,129.7,131.61,777960,0
2013-07-26,130.38,131.47,130.21,131.37,425557,0
2013-07-29,131.46,132.07,130.77,131.17,414452,0
2013-07-30,131.57,132.52,130.59,131.36,317268,0
2013-07-31,132.12,132.84,130.92,131,462083,0
2013-08-01,132.69,133.94,132.37,133.57,540331,0
2013-08-02,133.28,134.16,131.52,132.78,482141,0
2013-08-05,132.47,133.75,131.17,132.91,582450,0
2013-08-06,133.23,133.23,130.21,131.72,631833,0
2013-08-07,129.66,131.62,127.95,129.24,878854,0
2013-08-08,130.23,130.57,128.92,129.05,519106,0
2013-08-09,128.95,130.34,128.28,129.26,318817,0
2013-08-12,129.28,132.78,128.79,131.84,488944,0
2013-08-13,131.62,132.54,130.42,131.14,553180,0
2013-08-14,131,131.8,127.78,127.81,813860,0
2013-08-15,126.82,127.79,125.21,126.07,593109,0
2013-08-16,125.56,127.25,125.46,126.29,530899,0
2013-08-19,125.86,127.33,124.97,125.08,447234,0
2013-08-20,125.17,129.48,124.88,128.62,570408,0
2013-08-21,128.25,130.4,128.03,129.48,753663,0
2013-08-22,129.74,130.21,128.94,130.09,511406,0
2013-08-23,130.11,130.21,128.35,129.69,538685,0
2013-08-26,129.54,129.98,128.35,128.58,583709,0
2013-08-27,126.84,129.32,126.8,127.28,619271,0
2013-08-28,127.09,127.83,125.92,126.68,360918,0
2013-08-29,126.44,128.71,126.38,128.19,340644,0
2013-08-30,128.27,128.7,127.23,128.01,378106,0
2013-09-03,129.66,130.16,127.86,128.6,311358,0
2013-09-04,128.53,130.35,128.42,129.76,655200,0
2013-09-05,130.01,130.25,128.22,128.56,796953,0
2013-09-06,129.16,130.2,126.9,129.23,856093,0
2013-09-09,129.55,131.54,128.54,131.36,1213220,0
2013-09-10,126.31,127.27,122.08,123.97,4160752,0
2013-09-11,123.75,124.05,120.48,122.11,1916916,0
2013-09-12,121.82,123.14,120.4,123.07,1169974,0
2013-09-13,123.66,124.25,123.07,123.76,686550,0
2013-09-16,124.83,125.22,122.82,123.05,776303,0
2013-09-17,123.23,123.88,121.74,122.02,984330,0
2013-09-18,122.24,126.02,122.08,125.73,815171,0
2013-09-19,125.82,127.28,125.68,126.27,723616,0
2013-09-20,126.27,126.31,124.34,124.4,824496,0
2013-09-23,123.3,123.67,120.65,121.88,1141677,0
2013-09-24,121.56,123.37,120.73,122.41,1436973,0
2013-09-25,122.19,122.54,118.75,119.08,1394288,0
2013-09-26,119.51,120.65,118.7,119.14,895027,0
2013-09-27,118.89,118.89,116.24,117.84,1499547,0
2013-09-30,116.77,118.6,115.97,118.02,1082736,0
2013-10-01,117.69,118.19,114.45,114.54,1711822,0
2013-10-02,114.5,116.96,113.85,116.88,1435815,0
2013-10-03,120.51,125.09,119.54,122,3020102,0
2013-10-04,122,123.57,120.65,123.26,1477862,0
2013-10-07,122.37,122.46,120.84,121.05,898695,0
2013-10-08,120.9,121.17,116.93,117.02,1272219,0
2013-10-09,117.03,117.86,114.96,117.3,974889,0
2013-10-10,118.71,119.38,118.1,119.21,657690,0
2013-10-11,118.92,119.32,117.54,118.25,520465,0
2013-10-14,118.07,118.56,116.91,118.37,421240,0
2013-10-15,118.24,118.74,116.77,118.46,871863,0
2013-10-16,118.86,121.66,118.66,120.17,1011675,0
2013-10-17,119.44,120.52,119.23,119.53,483169,0
2013-10-18,120.38,121.86,119.99,121.73,818417,0
2013-10-21,121.98,122.5,121.28,122.46,1006741,0
2013-10-22,122.4,123.93,121.82,122.26,974975,0
2013-10-23,121.82,122.28,120.35,120.68,819332,0
2013-10-24,120.68,121.7,118.23,118.38,1286367,0
2013-10-25,118.86,119.2,117.72,117.88,869938,0
2013-10-28,117.88,121.04,117.65,120.22,829555,0
2013-10-29,120.73,122.65,120.13,122.54,857107,0
2013-10-30,122.97,126.43,122.71,124.06,1122969,0
2013-10-31,123.71,124.67,122.83,123.88,642385,0
2013-11-01,124.15,125.01,123.34,123.84,514009,0
2013-11-04,124.53,125.37,124.27,124.98,400614,0
2013-11-05,124.84,124.94,123.99,124.15,495486,0
2013-11-06,125.24,125.83,124.21,125.37,610703,0
2013-11-07,126.22,126.56,123.76,123.95,494853,0
2013-11-08,123.77,124.95,123.72,124.87,375784,0
2013-11-11,125.22,126.38,124.8,126.1,382771,0
2013-11-12,126.26,126.72,125.06,126.46,468494,0
2013-11-13,127.58,132.81,126.76,132.14,1479395,0
2013-11-14,131.99,133.05,130.72,132.65,672587,0
2013-11-15,132.72,133,131.19,132.28,491188,0
2013-11-18,132.83,133.41,130.76,131.32,586681,0
2013-11-19,130.99,132.33,130.54,131,322112,0
2013-11-20,132.13,132.13,129.39,130,514957,0
2013-11-21,130.61,130.9,130.11,130.56,395206,0
2013-11-22,130.92,132.26,130.46,131.3,699616,0
2013-11-25,131.82,133,131.24,132.08,722172,0
2013-11-26,132.46,134.51,132.27,133.75,697405,0
2013-11-27,133.64,134.68,132.84,134.1,328633,0
2013-11-29,133.97,134.44,132.42,133.18,244895,0
2013-12-02,132.93,133.02,130.55,131.29,702872,0
2013-12-03,130.82,132.61,130.49,131.21,580759,0
2013-12-04,131.29,132.14,129.76,131.4,614609,0
2013-12-05,129.08,130.88,129.08,130.05,592188,0
2013-12-06,131.86,132.01,128.73,129.4,1078771,0
2013-12-09,129.5,129.99,126.59,126.74,1866907,0
2013-12-10,125.05,133.59,125.05,131.16,2688083,0
2013-12-11,131.44,133.17,129.7,129.98,1249322,0
2013-12-12,129.3,129.45,127.24,127.31,1249733,0
2013-12-13,127.69,128.47,126.28,128.36,747087,0
2013-12-16,129.95,130.71,129.12,129.77,1254578,0
2013-12-17,130.09,131.6,129.68,130.7,1012456,0
2013-12-18,130.36,132.03,129.3,131.92,837845,0
2013-12-19,131.82,133.91,130.19,130.27,1076471,0
2013-12-20,130.96,131.08,130.04,130.17,1037121,0
2013-12-23,131.29,133.97,131.29,133.65,815310,0
2013-12-24,133.71,134.21,132.76,133.7,210653,0
2013-12-26,133.68,135.56,133.28,134.23,354240,0
2013-12-27,134.05,134.78,133.32,133.76,322707,0
2013-12-30,133.64,134.34,132.8,133.95,351402,0
2013-12-31,133.99,135.55,133.7,135.26,440007,0
2014-01-02,135.01,136.9,134.74,135.82,822147,0
2014-01-03,135.83,138.18,135.69,136.86,619506,0
2014-01-06,136.84,137.23,134.42,134.6,839192,0
2014-01-07,135.36,135.69,133.62,134.32,380489,0
2014-01-08,134.54,134.82,131.06,131.59,962125,0
2014-01-09,132.32,132.86,130.96,132.29,1001677,0
2014-01-10,132.27,132.73,130.27,131.42,1044668,0
2014-01-13,131.29,131.99,128.71,128.85,1106205,0
2014-01-14,128.91,129.51,125.48,125.82,1724185,0
2014-01-15,125.32,126.45,124.6,126.19,1269551,0
2014-01-16,125.5,125.62,123.38,124.47,1064339,0
2014-01-17,124.9,125.47,122.95,123.14,788536,0
2014-01-21,123.22,123.88,121.42,121.54,872327,0
2014-01-22,121.38,122.79,120.61,122.25,687453,0
2014-01-23,121.49,121.88,119.61,120.74,1049610,0
2014-01-24,119.95,121.53,119.91,120.17,970340,0
2014-01-27,120.27,121.57,120.09,120.51,986036,0
2014-01-28,120.38,122.34,120.16,121.57,753335,0
2014-01-29,120.43,121.62,119.17,119.86,1412588,0
2014-01-30,121.09,121.73,120.6,120.8,934396,0
2014-01-31,119.25,120.58,119.06,120.23,777540,0
2014-02-03,120,120.01,114.99,115.95,1542950,0
2014-02-04,116.44,118.39,115.81,116.08,831054,0
2014-02-05,116.08,116.95,114.15,116.51,1243510,0
2014-02-06,116.7,120.83,116.4,120.06,1056944,0
2014-02-07,121.06,123.11,120.76,121.2,909946,0
2014-02-10,120.91,121.41,118.45,120.14,883059,0
2014-02-11,120.16,120.54,118.42,119.68,1476060,0
2014-02-12,120.17,120.93,116.56,116.9,1423446,0
2014-02-13,116.76,119.51,116.26,118.82,987841,0
2014-02-14,118.36,118.79,117.23,117.61,941424,0
2014-02-18,118.69,118.69,116.35,116.94,1110987,0
2014-02-19,116.93,118.2,116.57,117.56,846756,0
2014-02-20,117.43,118.19,116.52,117.45,867323,0
2014-02-21,117.45,121.97,117.45,120.59,1939325,0
2014-02-24,121.38,123.59,120.44,122.56,1338492,0
2014-02-25,122.37,126.4,122.36,124.89,2028684,0
2014-02-26,125.65,126.15,124.48,125.12,1090184,0
2014-02-27,125.05,125.93,124.65,125.57,797417,0
2014-02-28,125.36,126.12,124.78,125.79,680532,0
2014-03-03,124.59,125.48,123.89,124.38,714161,0
2014-03-04,125.61,126.4,125.42,125.7,596138,0
2014-03-05,125.72,126.08,124.37,125.04,562457,0
2014-03-06,125.1,125.72,124.51,125.22,504801,0
2014-03-07,125.48,126.6,125.03,125.66,887714,0
2014-03-10,125.66,126.08,123.54,124.09,736066,0
2014-03-11,124.38,124.57,121.81,122.12,1026808,0
2014-03-12,121.87,122.59,120.81,121.42,1002110,0
2014-03-13,118.35,119.37,114.42,114.44,3623267,0
2014-03-14,114.03,116.15,113.5,114.44,1750260,0
2014-03-17,115.06,115.93,113.97,115.73,2086678,0
2014-03-18,117.69,119.84,117.16,118.46,1104900,0
2014-03-19,118.67,119.13,116.99,117.85,824384,0
2014-03-20,117.34,118.86,117.13,118.52,722261,0
2014-03-21,119.47,119.9,117.92,119.28,1423870,0
2014-03-24,113.63,119.86,113.63,118.69,1156218,0
2014-03-25,118.69,119.17,115.83,116.65,2344591,0
2014-03-26,124.43,125.26,120.13,120.82,4717256,0
2014-03-27,121.97,124.62,121.27,122.46,2866954,0
2014-03-28,123.48,123.51,122.16,123.19,1157525,0
2014-03-31,123.25,124.61,122.56,124.15,1803302,0
2014-04-01,125.53,126.52,124.76,125.29,1270930,0
2014-04-02,125.19,126.07,124.47,125.1,936692,0
2014-04-03,125.82,126.2,123.5,123.91,1197607,0
2014-04-04,125.38,125.83,123.19,124.35,1935615,0
2014-04-07,123.85,124.4,121.71,121.95,1295670,0
2014-04-08,121.88,123.07,121.6,122.87,1342897,0
2014-04-09,122.91,124.82,122.9,124.55,1289683,0
2014-04-10,124.87,125.62,122.76,123.07,1274425,0
2014-04-11,122.07,122.96,121.03,121.1,1770469,0
2014-04-14,121.66,122.63,120.73,121.72,642687,0
2014-04-15,121.88,122.84,120.39,121.33,732706,0
2014-04-16,122.31,123.44,121.68,123.43,875750,0
2014-04-17,123.26,124.03,121.92,121.97,619751,0
2014-04-21,122.13,122.25,120.55,120.78,641651,0
2014-04-22,121.11,121.68,119.89,120.87,606631,0
2014-04-23,120.98,122.05,120.41,120.45,562196,0
2014-04-24,121.16,121.32,119.45,120.35,766362,0
2014-04-25,120.85,122.24,120.58,121.62,905788,0
2014-04-28,122.29,124.75,121.75,123.64,1172487,0
2014-04-29,123.62,124.91,122.86,124.8,823869,0
2014-04-30,124.82,125.23,123.16,124.94,757777,0
2014-05-01,124.84,126.39,124.44,125.96,743768,0
2014-05-02,126.24,128.04,125.66,127.56,1098572,0
2014-05-05,126.78,127.59,125.21,127.5,710600,0
2014-05-06,127.04,127.56,125.96,126.02,923434,0
2014-05-07,126.43,126.85,124.33,126.73,785836,0
2014-05-08,126.93,129.99,126.18,128.85,1929356,0
2014-05-09,127.03,129.78,126.72,129.58,780527,0
2014-05-12,130.28,132.43,129.68,132.2,813118,0
2014-05-13,132.28,133.19,131.38,131.97,607527,0
2014-05-14,131.58,132.28,130.76,131.22,774246,0
2014-05-15,130.98,131.03,129.06,129.93,771864,0
2014-05-16,130.3,132.43,129.89,132.36,922316,0
2014-05-19,132.06,133.02,131.53,132.96,701110,0
2014-05-20,132.31,132.65,129.58,129.84,684902,0
2014-05-21,130.43,130.92,129.3,130.8,531101,0
2014-05-22,130.23,131.57,129.52,130.54,544756,0
2014-05-23,130.88,131.02,130.08,130.85,455219,0
2014-05-27,131.44,132.3,131.04,132.21,696006,0
2014-05-28,132.11,132.11,129.49,130.32,954410,0
2014-05-29,130.37,131.43,130.09,131.4,555887,0
2014-05-30,131.41,131.9,130.53,131,582175,0
2014-06-02,131.12,131.28,130.02,130.71,876185,0
2014-06-03,130.45,131.71,129.39,129.7,1122166,0
2014-06-04,129.23,130.31,127.27,130.05,2135584,0
2014-06-05,121.26,122.81,119,119.52,5458406,0
2014-06-06,119.53,120.05,118.54,119.11,1749463,0
2014-06-09,119.11,121.8,118.99,120.99,1859880,0
2014-06-10,120.48,120.93,119.36,119.5,1107755,0
2014-06-11,119.68,119.92,117.81,117.98,1132295,0
2014-06-12,117.84,118.21,116.01,116.55,1216216,0
2014-06-13,116.45,116.91,115.36,115.93,1393243,0
2014-06-16,115.52,116.43,115.33,116.03,859409,0
2014-06-17,115.7,116.28,115.44,116.07,850477,0
2014-06-18,116.24,116.99,115.33,116.46,833545,0
2014-06-19,116.43,116.73,115.27,115.6,759482,0
2014-06-20,115.66,116.14,114.24,114.62,1090362,0
2014-06-23,114.41,114.78,113.68,114.13,882360,0
2014-06-24,114.05,115.09,113.42,113.47,1452738,0
2014-06-25,114,115.78,113.55,115.65,677114,0
2014-06-26,115.45,116.97,115.04,115.98,1420282,0
2014-06-27,116.07,117.64,116.02,116.93,700209,0
2014-06-30,116.66,116.99,115.14,116.03,1563773,0
2014-07-01,116.68,117.51,116.35,117.14,640930,0
2014-07-02,116.61,117.93,116.45,117.31,612060,0
2014-07-03,117.74,119.08,117.57,119.03,794745,0
2014-07-07,118.81,119.05,117.16,117.42,740777,0
2014-07-08,117.24,117.34,115.86,116.12,664387,0
2014-07-09,116.72,117.01,116.03,116.54,1048660,0
2014-07-10,115.7,115.97,114.28,114.33,831431,0
2014-07-11,114.42,114.44,111.41,111.62,1819908,0
2014-07-14,112.17,113.52,111.74,112.1,962396,0
2014-07-15,111.42,112.38,110.66,111.17,900261,0
2014-07-16,111.48,111.96,109.62,109.77,1089369,0
2014-07-17,109.42,110.95,108.96,109.91,999007,0
2014-07-18,110.13,110.59,109.64,110.3,634929,0
2014-07-21,109.95,110.54,109.57,109.62,534540,0
2014-07-22,109.89,110.63,109.64,110.25,501961,0
2014-07-23,110.33,111.48,109.78,111.27,546843,0
2014-07-24,111.76,113.77,111.62,113.5,932120,0
2014-07-25,113.05,113.92,112.58,112.78,572630,0
2014-07-28,112.4,114.03,112.4,113.26,802175,0
2014-07-29,113.18,113.56,111.72,111.74,606514,0
2014-07-30,112.38,112.75,111.5,112.62,755763,0
2014-07-31,111.78,112.09,109.56,109.63,725731,0
2014-08-01,109.59,110.39,106.97,107.46,1470044,0
2014-08-04,107.47,107.94,106.82,107.34,994633,0
2014-08-05,107.02,109.56,106.52,108.74,773239,0
2014-08-06,107.66,110.06,107.66,109.92,940860,0
2014-08-07,110.74,110.74,108.87,109,637844,0
2014-08-08,109.23,113.97,108.96,113.86,1348937,0
2014-08-11,114.32,115.69,114.07,114.58,1518180,0
2014-08-12,114.54,116.13,113.6,113.7,837581,0
2014-08-13,113.18,113.18,110.96,111.64,1249151,0
2014-08-14,111.55,112.51,111.46,112.1,733718,0
2014-08-15,112.34,112.4,109.46,109.95,859316,0
2014-08-18,110.72,112.28,110.68,111.98,845185,0
2014-08-19,111.95,113.89,111.95,113.08,1192497,0
2014-08-20,112.91,115.29,112.69,115.2,980727,0
2014-08-21,115.2,115.43,113.4,113.47,700887,0
2014-08-22,113.59,117.15,113.59,117.01,1261860,0
2014-08-25,117.43,117.79,116.47,117.45,760134,0
2014-08-26,117.27,118.76,117.02,117.89,1240461,0
2014-08-27,117.43,117.76,116.35,117.73,919775,0
2014-08-28,116.97,116.99,115.74,116.93,764324,0
2014-08-29,117.22,117.47,115.58,116.21,418384,0
2014-09-02,116.44,117.02,114.54,115.8,961540,0
2014-09-03,116.4,116.77,115.5,116.6,1443667,0
2014-09-04,125.98,129.41,125.93,127.8,4068377,0
2014-09-05,126.28,128.79,125.67,127.48,1744824,0
2014-09-08,127.43,128.25,126.47,127.2,778956,0
2014-09-09,127.09,127.37,125.31,126.3,984188,0
2014-09-10,125.61,126.28,124.55,125.99,902737,0
2014-09-11,125.82,126.42,124.89,125.3,543039,0
2014-09-12,125.74,126.43,124.83,126.2,887883,0
2014-09-15,125.88,126.43,124.55,125.43,606462,0
2014-09-16,124.96,126.3,123.69,125.87,533064,0
2014-09-17,126.43,127.2,125.59,126.25,486695,0
2014-09-18,126.53,126.8,125.66,126.59,514109,0
2014-09-19,127.32,127.42,125.06,125.43,571511,0
2014-09-22,124.62,124.93,122.33,123.38,570854,0
2014-09-23,123.2,124.15,122.22,122.27,429376,0
2014-09-24,122.24,123.22,121.27,123.16,713422,0
2014-09-25,122.63,123.16,121.38,121.81,709813,0
2014-09-26,122.65,123.41,121.69,122.44,505315,0
2014-09-29,121.33,122.62,121.24,121.74,525539,0
2014-09-30,121.71,122.25,119.82,120.61,684366,0
2014-10-01,120.68,121.01,118.9,119.71,628032,0
2014-10-02,119.67,121.65,118.87,121.39,578030,0
2014-10-03,122.02,123.02,120.79,120.96,784436,0
2014-10-06,121.09,121.6,119.51,119.59,490652,0
2014-10-07,119.26,120.34,118.43,119.64,887831,0
2014-10-08,119.86,120.92,117.92,119.57,1486265,0
2014-10-09,119.64,120.31,114.81,114.93,1100456,0
2014-10-10,114.93,115.57,112.73,115.3,1195614,0
2014-10-13,114.96,115.52,113.01,113.19,1037146,0
2014-10-14,113.47,114.38,111.7,111.97,913864,0
2014-10-15,111.13,112.58,108.93,112.3,1150374,0
2014-10-16,110.46,113.34,109.15,111.48,1242107,0
2014-10-17,111.72,111.96,109.81,110.24,1155231,0
2014-10-20,109.68,111.29,108.78,111.12,836657,0
2014-10-21,111.68,115.44,111.66,115.04,831790,0
2014-10-22,114.92,116.41,113.93,113.97,639552,0
2014-10-23,114.83,115.41,113.19,113.46,813996,0
2014-10-24,113.47,117.18,112.91,116.47,1659685,0
2014-10-27,116.24,116.45,114.34,115.52,478549,0
2014-10-28,114.99,115.2,113.62,114.85,585179,0
2014-10-29,114.36,116.18,113.08,113.69,846829,0
2014-10-30,113.31,115.12,113.12,114.22,632979,0
2014-10-31,115.3,115.56,113.04,113.82,692095,0
2014-11-03,114.21,115.31,113.61,114.34,768379,0
2014-11-04,113.34,113.81,112.02,112.11,615318,0
2014-11-05,112.98,113.46,111.59,112.82,579536,0
2014-11-06,113.08,117.11,112.63,116.88,710342,0
2014-11-07,116.7,117.89,115.97,117.66,676053,0
2014-11-10,117.15,117.47,115.26,115.55,855375,0
2014-11-11,115.81,116.4,115.13,116.25,674091,0
2014-11-12,116.35,119.26,116.1,118.55,1134291,0
2014-11-13,117.37,118.41,116.75,118.27,632336,0
2014-11-14,118.65,119.51,118.14,118.52,837309,0
2014-11-17,118.81,121.34,118.21,120.61,912949,0
2014-11-18,121.07,121.85,119.87,121.29,733553,0
2014-11-19,121.36,123.31,121.15,122.57,734846,0
2014-11-20,122.33,124.16,121.4,122.5,1087179,0
2014-11-21,123.41,124.09,121.31,121.95,1030241,0
2014-11-24,122.6,123.86,122.26,123.27,862745,0
2014-11-25,123.67,125.12,122.18,124.64,1263922,0
2014-11-26,124.49,125.61,123.48,123.99,609004,0
2014-11-28,124.48,126.9,124.26,126.61,664522,0
2014-12-01,125.72,125.8,121.41,121.59,1116509,0
2014-12-02,121.2,122.15,120.98,121.32,922167,0
2014-12-03,121.4,123.9,121.08,123.9,1638440,0
2014-12-04,120.95,124.97,120.12,122.18,1998315,0
2014-12-05,122.01,123.1,121,122.27,1445660,0
2014-12-08,121.88,123.48,120.75,120.99,1047248,0
2014-12-09,119.51,122.83,118.66,121.9,1325545,0
2014-12-10,121.9,122.93,121.15,122.18,1225233,0
2014-12-11,123.36,125.58,123.19,125.05,1307211,0
2014-12-12,124.6,127.2,124.2,126.5,1517402,0
2014-12-15,126.81,127.39,125.57,125.88,1156069,0
2014-12-16,124.57,125.43,121.11,121.19,1177223,0
2014-12-17,122.02,123.46,120.21,123.32,861970,0
2014-12-18,124.15,124.43,122.64,124.38,947192,0
2014-12-19,125.08,125.08,121.61,122.41,866242,0
2014-12-22,122.76,123.67,122.19,123.48,441154,0
2014-12-23,124.26,126.63,124.01,125.86,756932,0
2014-12-24,125.91,125.93,124.87,124.93,233703,0
2014-12-26,125.47,126.4,125.15,125.56,247451,0
2014-12-29,125.32,128.11,125.05,127.6,697971,0
2014-12-30,127.82,128.13,126.42,126.83,615771,0
2014-12-31,127.37,128.63,126.7,127.63,601042,0
2015-01-02,128.35,128.49,125.11,125.82,736152,0
2015-01-05,124.44,124.82,120.81,121.41,1171698,0
2015-01-06,119.07,119.31,114.25,116.49,2797100,0
2015-01-07,117.96,119.93,117.52,119.48,1098451,0
2015-01-08,120.01,121.64,117.33,118.6,1041565,0
2015-01-09,118.45,118.45,117.04,117.39,670536,0
2015-01-12,117.51,117.76,116.34,117.25,589415,0
2015-01-13,117.51,118.89,115.95,117.47,829295,0
2015-01-14,115.86,116.69,113.68,114.23,1204798,0
2015-01-15,114.21,114.34,110.22,110.37,1443033,0
2015-01-16,109.71,111.08,109.22,110.94,971108,0
2015-01-20,111.1,112.28,109.34,110.45,1223723,0
2015-01-21,110.27,111.78,109.71,111.21,879152,0
2015-01-22,112.04,113.73,111.72,113.18,1024841,0
2015-01-23,113.31,113.68,111.43,111.53,801965,0
2015-01-26,111.25,111.62,110.16,110.45,1753134,0
2015-01-27,109.37,112.88,108.52,112.19,1875671,0
2015-01-28,112.51,113.09,111.1,111.14,789529,0
2015-01-29,111.65,113.43,111.13,112.45,692935,0
2015-01-30,111.51,112.93,109.65,109.78,999777,0
2015-02-02,109.97,110.97,108.57,110.91,848852,0
2015-02-03,111.32,113.35,111.04,113.25,901025,0
2015-02-04,111.59,111.59,105.72,106.49,2640632,0
2015-02-05,106.17,108.93,106.17,108.12,946558,0
2015-02-06,108.52,109.43,107.44,108.12,934728,0
2015-02-09,106.53,106.62,101.58,102.75,3346963,0
2015-02-10,103.16,104.11,101.32,102.08,1492157,0
2015-02-11,102.3,104.1,101.59,103.91,1012926,0
2015-02-12,104.35,105.28,104.03,104.95,622532,0
2015-02-13,105.6,106.22,105.4,106.07,1147938,0
2015-02-17,105.49,106.81,104.22,106.28,928989,0
2015-02-18,105.68,107,105.46,106.8,1096113,0
2015-02-19,106.87,109.51,106.74,108.05,1307916,0
2015-02-20,107.97,109.75,107.14,109.52,985650,0
2015-02-23,109.79,110.37,109.41,110.37,1235409,0
2015-02-24,110.36,111.69,110.31,111.24,1425602,0
2015-02-25,111.17,111.49,110.27,110.54,1487149,0
2015-02-26,110.6,111.52,107.24,107.55,1336674,0
2015-02-27,107.57,108.01,106.02,106.1,1578436,0
2015-03-02,105.64,107.77,105.58,106.31,1365689,0
2015-03-03,104.09,105.81,103.84,105.4,2068111,0
2015-03-04,105.21,106.05,104.72,105.33,1044647,0
2015-03-05,105.71,105.93,104.87,105.04,685455,0
2015-03-06,104.72,105.12,102,102.33,1588753,0
2015-03-09,102.36,102.57,101.49,102.31,1239201,0
2015-03-10,101.26,101.26,99.076,99.55,2114088,0
2015-03-11,99.88,100.54,96.098,96.605,1961799,0
2015-03-12,96.804,98.546,96.138,97.481,2176932,0
2015-03-13,97.112,98.318,96.505,96.924,1524406,0
2015-03-16,97.062,98.318,93.687,93.984,2726759,0
2015-03-17,93.787,98.038,93.437,97.908,2567744,0
2015-03-18,97.62,101.63,97.56,100.77,2083168,0
2015-03-19,100.49,101.6,100.18,101.24,1461361,0
2015-03-20,101.3,102.56,101.3,102.04,1303649,0
2015-03-23,102.18,104.86,102.11,103.36,1498805,0
2015-03-24,103.63,103.83,102.42,103.17,1166819,0
2015-03-25,103.11,104.79,102.76,103.62,2627676,0
2015-03-26,104.26,106.68,101.78,104.15,3680354,0
2015-03-27,105.14,105.16,101.8,103.5,2172814,0
2015-03-30,104.29,105.88,103.7,104.94,1003486,0
2015-03-31,104.45,107.26,104.17,106.13,1408479,0
2015-04-01,106.25,107.01,105.28,106.97,1399721,0
2015-04-02,107.07,108.42,106.44,107.04,1494689,0
2015-04-06,106.35,109.42,106.24,108.91,1277649,0
2015-04-07,108.83,110.79,108.6,110.61,1222503,0
2015-04-08,110.78,111.01,109.88,110.31,1233477,0
2015-04-09,110.64,111.54,110.06,110.59,973469,0
2015-04-10,110.53,110.87,109.25,109.94,958813,0
2015-04-13,109.79,109.79,108.12,108.45,945764,0
2015-04-14,108.38,109.45,108.16,109.31,1301942,0
2015-04-15,109.56,109.84,108.25,108.48,1004968,0
2015-04-16,108.31,109.54,107.06,107.21,803736,0
2015-04-17,105.69,105.77,103.07,103.33,1778589,0
2015-04-20,104.21,104.21,102.98,103.34,1265260,0
2015-04-21,103.45,104.07,103.16,103.31,681413,0
2015-04-22,103.41,103.56,102.85,102.92,643858,0
2015-04-23,102.9,105.7,102.53,104.87,912233,0
2015-04-24,105.25,105.58,103.78,104.02,494463,0
2015-04-27,104.31,104.99,103.5,103.62,721292,0
2015-04-28,103.1,104.01,102.73,102.83,583862,0
2015-04-29,102.51,103.21,101.9,102.49,690172,0
2015-04-30,102.51,103.67,102.12,102.94,822285,0
2015-05-01,103.57,103.94,102.5,103.48,1307062,0
2015-05-04,103.74,105.35,103.66,105.22,824594,0
2015-05-05,105.51,105.79,104.75,105.28,749703,0
2015-05-06,105.27,105.27,103.37,104.58,902988,0
2015-05-07,104.64,105.2,103.52,105.07,565772,0
2015-05-08,105.96,106.72,105.48,105.63,581353,0
2015-05-11,105.44,105.79,104.75,105.26,495519,0
2015-05-12,104.57,106.02,104,104.03,647848,0
2015-05-13,103.99,104.1,102.14,102.62,1024667,0
2015-05-14,103.12,103.33,101.73,102.62,938838,0
2015-05-15,102.84,104.87,102.64,104.49,768550,0
2015-05-18,104.75,105.54,104.01,105.12,604261,0
2015-05-19,104.89,105.41,103.17,104.18,882305,0
2015-05-20,104.45,105.15,103.89,104.54,495044,0
2015-05-21,104.21,105.48,104.05,105.43,462628,0
2015-05-22,105.37,106.18,104.38,105.75,524247,0
2015-05-26,105.29,105.73,103.54,103.75,981302,0
2015-05-27,103.62,105.22,103.02,103.53,818581,0
2015-05-28,103.04,105.59,103.04,104.59,695106,0
2015-05-29,104.67,105.02,103.81,104.27,966401,0
2015-06-01,104.17,105.33,103.53,104.31,1464737,0
2015-06-02,108.22,113.89,108.22,111.69,4521957,0
2015-06-03,112.26,115.49,112.06,115.02,2000841,0
2015-06-04,113.91,116.5,113.3,115.17,1394808,0
2015-06-05,115.31,115.4,113.42,114.02,813965,0
2015-06-08,113.87,115.97,113.7,115.28,961484,0
2015-06-09,115.63,115.95,113.88,115.11,667343,0
2015-06-10,115.91,115.91,113.56,113.58,901580,0
2015-06-11,113.86,114.45,111.1,112.1,1478522,0
2015-06-12,111.99,112.6,111.25,112.34,695247,0
2015-06-15,111.68,112,110.25,110.77,912510,0
2015-06-16,111.11,113.06,110.19,112.52,1180753,0
2015-06-17,112.49,112.96,110.65,112.51,746629,0
2015-06-18,112.76,113.79,112.76,112.78,766497,0
2015-06-19,112.98,114.69,112.43,114.19,1182762,0
2015-06-22,114.91,114.91,113.4,114.23,689727,0
2015-06-23,114.07,114.76,113.78,114.45,449736,0
2015-06-24,114.39,114.61,113.22,113.28,387764,0
2015-06-25,113.97,116.7,113.96,115.84,1046684,0
2015-06-26,116.09,117.09,114.89,115.09,1868876,0
2015-06-29,114.18,115.14,112.42,112.57,749136,0
2015-06-30,113.52,115.41,112.99,114.79,1287709,0
2015-07-01,115.73,117.16,113.3,116.83,976535,0
2015-07-02,117.09,117.86,116.38,117.4,927665,0
2015-07-06,116.38,117.5,114.64,115.5,948439,0
2015-07-07,115.5,115.77,112.34,115.33,978643,0
2015-07-08,114.89,115.12,112.13,112.47,731475,0
2015-07-09,113.59,115.15,112.4,112.45,743518,0
2015-07-10,113.59,113.67,112.16,113.19,1012463,0
2015-07-13,114.09,116.31,114.03,116.12,763086,0
2015-07-14,116.06,116.5,115.24,115.35,505728,0
2015-07-15,115.26,115.84,114.14,114.39,578761,0
2015-07-16,114.78,115.5,113.19,115.01,662532,0
2015-07-17,114.69,115.13,113.34,113.68,441854,0
2015-07-20,114.09,114.48,112.92,114.02,561977,0
2015-07-21,114.11,115.22,113.03,113.87,393184,0
2015-07-22,113.64,114.85,113.64,114.69,533679,0
2015-07-23,115.25,116.07,114.09,114.24,546725,0
2015-07-24,114.59,115.05,111.36,112.64,568801,0
2015-07-27,112.32,112.35,110.67,111.1,572214,0
2015-07-28,111.82,113.45,111.22,113,434630,0
2015-07-29,113.05,115.59,113.05,115.29,579940,0
2015-07-30,114.79,116.05,114.64,115.75,441654,0
2015-07-31,115.83,116.22,114.18,115.63,571610,0
2015-08-03,115.2,115.35,112.41,114.05,1180854,0
2015-08-04,114.36,115.37,112.88,114.13,488319,0
2015-08-05,115.36,117.12,115.31,116.47,546423,0
2015-08-06,116.9,117.33,114.43,114.8,837181,0
2015-08-07,114.34,114.69,112.3,113.39,695348,0
2015-08-10,114.45,114.98,112.61,114.71,702974,0
2015-08-11,113.43,114.05,112.16,113.26,638955,0
2015-08-12,112.05,113.24,110.6,111.92,1099569,0
2015-08-13,111.99,112.09,110.6,111.38,1292848,0
2015-08-14,111.37,114.79,110.89,114.11,590879,0
2015-08-17,113.88,115.2,112.96,115.12,445769,0
2015-08-18,115.46,116.43,114.71,116.24,531169,0
2015-08-19,115.43,117.9,114.98,116.97,860427,0
2015-08-20,115.55,116.14,113.25,114.57,1164498,0
2015-08-21,113.27,113.75,111,111.87,967605,0
2015-08-24,111.89,114.63,104.54,107,1751864,0
2015-08-25,109.79,112.91,108.69,108.86,2041305,0
2015-08-26,111.1,112.07,107.84,111.08,1588561,0
2015-08-27,116.8,119.63,115.21,117.8,2797915,0
2015-08-28,117.63,118.97,115.9,116.61,1493659,0
2015-08-31,116.02,119.74,115.43,118.61,1400562,0
2015-09-01,115.97,118,115.42,116.44,1245769,0
2015-09-02,117.36,117.92,115.66,117.89,801454,0
2015-09-03,118.63,120.3,116.76,117.43,978517,0
2015-09-04,116.8,118.05,116.03,116.52,768248,0
2015-09-08,118.59,118.66,116.72,117.79,1162203,0
2015-09-09,118.63,119.32,114.07,114.31,946114,0
2015-09-10,114.59,115.56,113.46,114.12,865915,0
2015-09-11,113.52,114.46,112.66,113.66,791121,0
2015-09-14,113.39,113.55,111.87,112.42,877194,0
2015-09-15,112.61,113.23,111.24,113.07,836766,0
2015-09-16,113.31,115.47,113.04,115.37,473410,0
2015-09-17,115.13,116.62,114.19,114.59,776215,0
2015-09-18,113.1,113.8,110.96,111.25,821517,0
2015-09-21,112.26,113.91,111.37,113.13,791422,0
2015-09-22,111.44,112.39,110.35,111.92,671741,0
2015-09-23,111.75,112.17,108.27,108.45,568110,0
2015-09-24,107.95,108.11,105.17,106.75,1480225,0
2015-09-25,107.88,108.29,103.39,104.51,1527167,0
2015-09-28,103.87,104.19,98.604,99.74,1122167,0
2015-09-29,99.78,100.38,95.954,96.452,1685773,0
2015-09-30,97.896,101.74,97.727,101.62,1488342,0
2015-10-01,101.49,102.38,98.874,99.63,1101610,0
2015-10-02,98.604,101.16,96.961,101.11,713473,0
2015-10-05,101.5,103,100.73,102.84,729885,0
2015-10-06,102.29,103.03,99.97,100.74,726715,0
2015-10-07,101.29,101.31,97.856,98.674,976611,0
2015-10-08,98.674,101.89,97.708,101.28,981025,0
2015-10-09,101.04,101.32,99.237,100.33,698526,0
2015-10-12,100.75,101.28,99.77,100.15,572402,0
2015-10-13,99.69,100.97,98.684,100.07,628802,0
2015-10-14,100.23,101.86,99.134,99.57,945112,0
2015-10-15,100.04,100.29,98.056,98.286,1191998,0
2015-10-16,99.074,100.95,98.514,100.87,879803,0
2015-10-19,100.27,101.02,98.804,99.87,870236,0
2015-10-20,99.76,100.6,98.824,99.193,488781,0
2015-10-21,99.7,99.91,94.877,95.424,1999270,0
2015-10-22,95.634,97.379,95.234,95.624,1721283,0
2015-10-23,95.364,95.364,86.843,87.888,3664878,0
2015-10-26,88.357,90.381,88.208,89.664,1453430,0
2015-10-27,89.404,90.569,89.016,89.206,925849,0
2015-10-28,89.664,91.359,88.487,90.4,833355,0
2015-10-29,90.053,90.989,88.716,90.709,1170729,0
2015-10-30,90.899,91.677,90.4,90.659,1272253,0
2015-11-02,90.659,92.286,89.146,91.887,698990,0
2015-11-03,91.837,93.671,91.429,92.622,880805,0
2015-11-04,93.072,93.661,90.759,91.787,755792,0
2015-11-05,94.975,95.854,92.892,94.608,1432866,0
2015-11-06,94.45,94.45,91.598,93.94,1070309,0
2015-11-09,93.731,93.751,90.559,90.949,1265967,0
2015-11-10,90.629,92.812,90.629,92.632,726715,0
2015-11-11,89.464,90.909,86.873,87.978,1451626,0
2015-11-12,87.461,90.569,87.211,89.096,1354414,0
2015-11-13,87.631,87.631,84.102,84.888,1275163,0
2015-11-16,84.53,86.623,84.122,86.413,1208452,0
2015-11-17,86.393,86.623,83.782,84.829,920633,0
2015-11-18,85.276,89.464,85.276,89.324,1205110,0
2015-11-19,89.195,90.251,88.357,88.665,617596,0
2015-11-20,89.284,91.788,89.284,90.759,1023813,0
2015-11-23,90.619,92.833,90.47,92.454,642565,0
2015-11-24,91.429,92.853,90.609,92.347,581284,0
2015-11-25,92.733,92.943,91.199,92.347,688591,0
2015-11-27,92.593,93.163,91.169,92.813,323789,0
2015-11-30,92.137,92.347,90.54,91.039,1148052,0
2015-12-01,90.989,93.932,90.769,91.968,1146770,0
2015-12-02,92.077,94.62,91.758,93.123,1567819,0
2015-12-03,92.038,92.217,82.572,82.792,4718522,0
2015-12-04,82.592,83.629,80.11,81.596,2643562,0
2015-12-07,80.947,80.947,78.833,80.259,1513055,0
2015-12-08,79.221,80.588,78.664,79.53,2691744,0
2015-12-09,78.704,80.239,77.637,78.354,1936719,0
2015-12-10,78.165,78.654,76.847,76.997,1203305,0
2015-12-11,76.102,77.007,75.503,75.962,1371869,0
2015-12-14,75.992,76.857,75.243,76.002,2190245,0
2015-12-15,76.787,77.457,75.872,76.142,1738275,0
2015-12-16,76.797,77.477,74.804,75.633,1879864,0
2015-12-17,75.762,75.832,73.18,73.886,3374368,0
2015-12-18,73.846,74.314,72.5,73.09,2093651,0
2015-12-21,73.338,73.876,72.151,72.69,1156275,0
2015-12-22,72.8,73.25,71.793,72.92,1032813,0
2015-12-23,73.488,74.214,72.86,73.666,1069037,0
2015-12-24,73.666,73.666,72.221,72.59,393800,0
2015-12-28,72.6,73.175,72.141,72.72,898319,0
2015-12-29,73.428,74.494,73.01,74.096,852925,0
2015-12-30,73.856,74.086,72.82,72.95,802164,0
2015-12-31,72.77,74.564,72.54,73.448,803965,0
2016-01-04,72.52,74.006,71.902,73.29,1356944,0
2016-01-05,73.746,74.624,72.9,74.294,1397232,0
2016-01-06,73.12,74.164,71.483,72.59,1242182,0
2016-01-07,71.483,73.03,70.785,71.243,1574150,0
2016-01-08,71.713,71.912,70.018,70.147,1222734,0
2016-01-11,70.287,71.263,68.83,69.579,991711,0
2016-01-12,70.785,72.205,68.99,69.878,973489,0
2016-01-13,70.367,71.483,69.668,69.758,1328543,0
2016-01-14,69.738,69.738,67.475,68.59,918425,0
2016-01-15,66.776,68.99,66.227,68.162,2072749,0
2016-01-19,68.441,68.95,65.739,66.227,2689588,0
2016-01-20,65.32,66.746,63.983,66.257,1858324,0
2016-01-21,66.337,69.628,65.689,68.491,1062150,0
2016-01-22,69.559,70.266,68.481,69.638,730949,0
2016-01-25,69.32,69.539,67.076,67.395,946676,0
2016-01-26,68.003,70.347,67.733,69.38,1010526,0
2016-01-27,69.01,70.993,68.66,69.26,740813,0
2016-01-28,70.287,70.825,68.242,69.11,909957,0
2016-01-29,69.469,73.22,69.08,73.18,1176672,0
2016-02-01,72.171,73.956,71.123,72.97,1125259,0
2016-02-02,78.873,78.893,74.474,74.944,3793900,0
2016-02-03,75.852,79.461,75.483,79.042,2499120,0
2016-02-04,77.956,77.956,75.942,77.207,2121451,0
2016-02-05,76.557,77.397,74.434,74.714,1759341,0
2016-02-08,73.896,73.896,70.197,71.683,1469917,0
2016-02-09,70.963,71.942,68.77,70.895,1525291,0
2016-02-10,71.543,72.28,71.183,71.383,952013,0
2016-02-11,70.665,71.303,69.14,70.267,850199,0
2016-02-12,71.273,73.358,70.377,73.15,860505,0
2016-02-16,74.116,74.274,72.54,73.716,1038394,0
2016-02-17,74.894,75.762,73.309,75.713,1284918,0
2016-02-18,75.303,76.807,74.224,76.171,1171218,0
2016-02-19,74.414,74.954,71.683,74.784,1288331,0
2016-02-22,75.243,76.837,75.004,76.171,802967,0
2016-02-23,76.575,79.08,75.414,77.555,1295088,0
2016-02-24,76.695,77.075,75.223,76.675,1384948,0
2016-02-25,76.875,80.099,76.615,80.069,1343195,0
2016-02-26,80.757,80.757,78.413,79.51,1067740,0
2016-02-29,79.649,80.767,78.822,78.972,717470,0
2016-03-01,79.909,82.653,78.922,82.324,1220844,0
2016-03-02,81.596,84.32,81.336,84.16,1226761,0
2016-03-03,83.76,85.298,83.72,85.258,902318,0
2016-03-04,85.268,87.403,84.958,85.755,1010347,0
2016-03-07,85.298,86.434,85.178,86.035,914896,0
2016-03-08,85.198,86.434,83.81,83.99,1105409,0
2016-03-09,84.589,85.108,82.928,84.818,656398,0
2016-03-10,85.098,86.095,83.86,85.407,733957,0
2016-03-11,86.564,87.363,85.835,87.263,760713,0
2016-03-14,87.323,88.24,86.804,87.682,669876,0
2016-03-15,87.113,87.811,86.584,87.781,685270,0
2016-03-16,87.283,87.97,86.155,87.583,838256,0
2016-03-17,87.583,89.209,87.004,89.009,992120,0
2016-03-18,89.328,89.328,87.643,88.08,1438298,0
2016-03-21,88.1,90.604,88.1,90.365,1562178,0
2016-03-22,89.298,89.398,87.353,88.789,1527059,0
2016-03-23,88.1,88.759,87.223,87.433,1674626,0
2016-03-24,92.222,95.034,90.485,94.078,3640501,0
2016-03-28,94.587,96.832,94.238,96.302,1524942,0
2016-03-29,96.372,97.927,95.783,97.529,1339603,0
2016-03-30,99.127,99.329,96.932,98.697,1275041,0
2016-03-31,98.467,99.78,98.277,98.837,1129387,0
2016-04-01,98.457,99.57,97.44,99.167,1117687,0
2016-04-04,98.937,99.265,96.602,97.44,1025432,0
2016-04-05,96.582,97.5,96.123,96.273,1012786,0
2016-04-06,96.362,96.842,94.925,96.283,1233902,0
2016-04-07,95.513,96.452,94.208,95.004,1260158,0
2016-04-08,95.313,95.623,92.232,92.839,1231626,0
2016-04-11,92.919,94.318,92.839,92.999,1113954,0
2016-04-12,92.789,93.538,91.184,93.409,1322104,0
2016-04-13,93.898,95.443,93.898,94.716,1141054,0
2016-04-14,94.716,95.513,94.288,94.716,637768,0
2016-04-15,94.597,96.053,94.448,95.153,758523,0
2016-04-18,94.517,96.283,94.218,95.213,673619,0
2016-04-19,95.673,95.728,93.798,95.034,869437,0
2016-04-20,94.726,95.813,94.108,95.373,597230,0
2016-04-21,95.903,97.291,95.039,96.153,704338,0
2016-04-22,96.582,97.341,95.383,95.863,710914,0
2016-04-25,95.273,95.313,94.318,95.024,675465,0
2016-04-26,95.473,97.48,95.403,97.47,753340,0
2016-04-27,97.101,97.997,96.782,97.629,518888,0
2016-04-28,97.4,97.639,94.994,95.293,569803,0
2016-04-29,95.543,95.713,93.698,95.383,901525,0
2016-05-02,95.783,96.942,93.928,96.692,525252,0
2016-05-03,96.203,96.682,95.483,95.733,754453,0
2016-05-04,95.223,96.043,94.686,95.323,735611,0
2016-05-05,94.866,95.112,90.984,91.294,1972728,0
2016-05-06,91.274,91.853,90.255,91.194,1239764,0
2016-05-09,91.304,92.45,90.594,91.444,537525,0
2016-05-10,91.174,92.709,89.628,89.757,1283661,0
2016-05-11,86.434,86.434,82.823,82.962,3041922,0
2016-05-12,83.87,84.878,81.915,83.97,3364406,0
2016-05-13,83.192,85.457,82.374,83.262,1384066,0
2016-05-16,83.73,86.105,83.022,85.556,1461993,0
2016-05-17,85.175,87.889,84.277,86.492,2216493,0
2016-05-18,85.793,86.552,84.696,85.803,1361994,0
2016-05-19,86.063,88.489,85.035,86.263,1037802,0
2016-05-20,86.762,89.038,85.484,88.798,1928350,0
2016-05-23,88.598,89.058,87.051,87.949,1278265,0
2016-05-24,88.089,89.517,87.74,88.858,1425245,0
2016-05-25,88.628,89.697,87.799,89.667,2160886,0
2016-05-26,95.955,96.494,93.35,93.559,3021969,0
2016-05-27,93.789,95.275,93.437,94.369,1322748,0
2016-05-31,93.899,94.369,92.91,93.629,1227496,0
2016-06-01,93.429,95.385,93.325,95.275,1143236,0
2016-06-02,95.155,97.154,94.808,97.154,1345146,0
2016-06-03,96.854,97.054,95.615,96.674,614929,0
2016-06-06,96.484,97.334,95.905,96.614,759828,0
2016-06-07,95.485,97.493,94.364,97.024,811689,0
2016-06-08,96.964,97.522,96.025,96.624,995335,0
2016-06-09,95.875,97.214,95.051,97.034,797588,0
2016-06-10,96.924,96.934,95.665,96.474,905537,0
2016-06-13,96.105,96.954,94.986,95.046,674170,0
2016-06-14,94.489,95.435,93.759,94.209,1349980,0
2016-06-15,95.155,99.319,94.828,97.204,1614426,0
2016-06-16,96.414,96.674,95.105,96.544,851043,0
2016-06-17,96.674,98.68,95.695,98.45,1103905,0
2016-06-20,98.87,101.66,98.86,100.26,964366,0
2016-06-21,100.96,101.44,99.96,101.29,700237,0
2016-06-22,100.96,102.58,100.5,100.59,783091,0
2016-06-23,101.67,103.17,101.57,102.55,819504,0
2016-06-24,96.954,98.18,93.14,93.38,3004535,0
2016-06-27,92.033,92.033,83.647,84.756,4374749,0
2016-06-28,87.351,89.587,87.351,89.417,2106355,0
2016-06-29,90.475,93.1,90.475,92.65,1691762,0
2016-06-30,92.511,94.159,91.883,94.059,1138534,0
2016-07-01,94.219,95.865,93.829,94.858,864786,0
2016-07-05,94.469,94.538,91.573,92.282,843616,0
2016-07-06,91.993,94.399,91.144,94.379,1069183,0
2016-07-07,94.449,95.43,93.39,94.738,895991,0
2016-07-08,95.975,98.02,95.625,97.144,972264,0
2016-07-11,97.672,98.69,97.254,97.572,645389,0
2016-07-12,98.69,99.81,98.61,99.219,1367687,0
2016-07-13,99.269,99.399,97.662,98.4,666597,0
2016-07-14,99.76,99.78,98.26,98.59,358431,0
2016-07-15,98.87,99.55,98.17,98.33,605176,0
2016-07-18,98.43,99.53,97.875,98.89,655304,0
2016-07-19,98.82,98.85,97.522,98.09,389219,0
2016-07-20,98.92,100.56,98.92,100.01,629270,0
2016-07-21,99.76,101.01,98.78,99.419,630391,0
2016-07-22,98.99,100.35,97.622,99.62,760366,0
2016-07-25,99.429,100.59,98.88,100.42,596418,0
2016-07-26,100.36,102.74,100.36,100.93,805965,0
2016-07-27,101.4,101.78,99.1,100.29,811083,0
2016-07-28,100.26,100.36,98.24,99.44,653064,0
2016-07-29,99.279,101.12,98.4,100.87,815695,0
2016-08-01,100.66,100.94,99.15,99.74,687876,0
2016-08-02,99.58,99.58,95.985,96.334,638876,0
2016-08-03,94.778,96.05,92.66,95.515,1349524,0
2016-08-04,95.925,97.82,95.925,96.295,662425,0
2016-08-05,97.174,99,96.404,98.45,818997,0
2016-08-08,98.88,100.19,98.04,98.32,590544,0
2016-08-09,97.82,97.96,96.225,96.414,608259,0
2016-08-10,97.602,99.374,97.074,97.96,627165,0
2016-08-11,101.75,103.72,99.57,102.86,1543342,0
2016-08-12,102.42,104.03,102.13,103.81,645896,0
2016-08-15,103.87,105.32,103.87,104.86,420635,0
2016-08-16,104.85,105.42,104.16,104.99,488826,0
2016-08-17,104.76,105.49,103.81,104.86,858318,0
2016-08-18,105.1,106.85,104.81,106.3,957042,0
2016-08-19,105.96,108.07,105.88,107.79,887173,0
2016-08-22,107.64,107.84,106.45,107.06,741234,0
2016-08-23,108.35,110.55,107.74,109.38,1295342,0
2016-08-24,109.83,109.84,107.37,108.65,1545526,0
2016-08-25,110.01,111.58,105.01,107.21,2456123,0
2016-08-26,107.77,110.02,106.45,107.42,1316803,0
2016-08-29,107.3,109.55,107.21,108.56,617026,0
2016-08-30,107.92,108.38,106.67,107.76,789949,0
2016-08-31,107.76,108.43,105.99,107.6,975825,0
2016-09-01,107.68,108.64,106.89,108.02,751216,0
2016-09-02,108.08,109.51,107.88,108.39,510740,0
2016-09-06,108.39,108.75,107.14,108.22,764618,0
2016-09-07,108.36,110.24,107.93,110.02,868329,0
2016-09-08,109.01,110.23,108.35,108.6,786189,0
2016-09-09,107.62,108.28,106.33,106.99,913627,0
2016-09-12,107.17,108.81,106.24,108.48,890958,0
2016-09-13,107.49,108.63,105.79,106.57,711942,0
2016-09-14,106.33,108.42,106.22,106.77,876937,0
2016-09-15,105.57,107.43,105.11,107.32,855336,0
2016-09-16,106.49,107.29,105.96,107.03,930744,0
2016-09-19,107.96,108.63,106.99,107.89,829010,0
2016-09-20,108.63,109.61,107.23,107.71,556774,0
2016-09-21,107.93,109.34,107.74,109.11,841347,0
2016-09-22,109.58,109.81,107.78,108.64,771143,0
2016-09-23,108.6,109.86,108.37,108.43,501195,0
2016-09-26,108,108.16,105.57,105.64,603601,0
2016-09-27,105.69,107.1,104.89,106.21,704428,0
2016-09-28,106.45,106.9,105.58,106.67,542823,0
2016-09-29,106.32,108.1,106.01,106.5,887892,0
2016-09-30,107.83,111.76,107.77,110.33,1615088,0
2016-10-03,110.12,112.44,109.74,111.37,1170714,0
2016-10-04,111.69,112.75,111.01,112.02,851028,0
2016-10-05,112.24,112.53,110.96,111,656079,0
2016-10-06,110.78,111.97,110.09,111.74,690087,0
2016-10-07,112.63,114.25,112.26,113.83,1184648,0
2016-10-10,114.25,115.23,113.65,113.8,1054988,0
2016-10-11,113.69,114.01,112.42,112.47,838956,0
2016-10-12,112.73,112.81,111.27,111.29,868942,0
2016-10-13,110.19,111.71,108.76,111.14,778648,0
2016-10-14,111.77,111.87,109.72,110.17,570638,0
2016-10-17,110.48,111.11,109.61,110.27,722324,0
2016-10-18,111.44,111.54,110,110.05,682280,0
2016-10-19,110.67,111.77,110.12,111.16,844773,0
2016-10-20,110.4,110.76,109.75,110.34,462816,0
2016-10-21,109.19,109.44,108.54,109.19,646297,0
2016-10-24,109.3,110.3,108.3,108.6,686371,0
2016-10-25,107.11,107.11,104.92,105.37,1379972,0
2016-10-26,105.01,106.3,105.01,105.41,891975,0
2016-10-27,105.79,106.14,104.77,104.95,914991,0
2016-10-28,105.66,106.52,104.85,105.73,810780,0
2016-10-31,105.74,106.96,104.95,106.82,792744,0
2016-11-01,107.41,108.26,105.43,106.37,750505,0
2016-11-02,105.43,108.04,105.43,106.57,821758,0
2016-11-03,107.12,107.12,102.59,102.72,1125065,0
2016-11-04,102.89,106.17,102.65,104.17,964207,0
2016-11-07,105.87,107.8,105.56,107.54,803326,0
2016-11-08,107.37,107.81,106.32,106.95,877125,0
2016-11-09,105.3,107.3,102.14,106.89,2120086,0
2016-11-10,108.05,114.71,107.16,112.13,1717179,0
2016-11-11,111.25,112.12,110.35,111.91,984145,0
2016-11-14,112.24,113.58,105.33,105.52,2118493,0
2016-11-15,105.64,108.82,104.57,108.43,1276208,0
2016-11-16,107.68,108.93,107.3,107.94,837597,0
2016-11-17,109.09,110.18,107.79,109.96,731565,0
2016-11-18,109.81,110.07,106.1,106.21,702652,0
2016-11-21,106.8,108.85,106.8,107.84,771223,0
2016-11-22,108.35,108.8,107.53,108.32,703479,0
2016-11-23,108.19,109.82,108.19,108.89,490709,0
2016-11-25,109.45,110.14,108.19,108.56,319732,0
2016-11-28,108.24,108.61,107.36,107.95,582831,0
2016-11-29,108,109.04,105.36,105.91,1084052,0
2016-11-30,106.25,107.24,105.27,105.82,1456092,0
2016-12-01,104.89,110.84,104.7,107.87,2465655,0
2016-12-02,107.36,107.39,101.97,102.34,1959239,0
2016-12-05,103.12,106.99,102.7,106.84,1757844,0
2016-12-06,106.43,106.61,104.5,106.37,1126091,0
2016-12-07,106.49,111.26,106.49,111.23,1471081,0
2016-12-08,112.36,113.08,107.88,108.12,1627364,0
2016-12-09,108.04,108.22,106.37,106.38,1190526,0
2016-12-12,106.61,106.96,101.21,102.29,1699498,0
2016-12-13,102.74,103.29,101.45,101.9,1304844,0
2016-12-14,102.01,102.39,99.63,99.91,1217937,0
2016-12-15,99.74,99.75,93.005,93.835,4065808,0
2016-12-16,94.265,94.395,91.757,91.877,3740887,0
2016-12-19,91.967,92.788,90.438,91.607,1568151,0
2016-12-20,92.486,93.72,91.338,92.317,1590049,0
2016-12-21,91.907,92.528,91.168,92.396,1381800,0
2016-12-22,92.027,92.506,90.039,90.258,1072093,0
2016-12-23,90.678,91.887,89.7,89.939,745324,0
2016-12-27,90.099,91.137,89.929,90.368,562010,0
2016-12-28,90.388,90.673,89.41,89.909,681859,0
2016-12-29,90.248,91.238,89.909,90.768,874501,0
2016-12-30,90.668,91.198,89.46,90.139,743685,0
2017-01-03,90.858,91.627,90.248,90.878,965645,0
2017-01-04,91.438,93.735,91.438,91.867,1434067,0
2017-01-05,90.498,92.975,89.864,92.855,2212186,0
2017-01-06,92.585,93.115,91.428,92.755,1175344,0
2017-01-09,92.965,92.965,91.727,92.157,918940,0
2017-01-10,92.655,94.36,92.087,93.745,1419458,0
2017-01-11,93.275,93.88,91.218,92.287,1024637,0
2017-01-12,91.767,93.135,91.498,93.025,835869,0
2017-01-13,93.035,93.695,88.61,89.21,2140035,0
2017-01-17,90.308,96.392,90.298,94.724,3001623,0
2017-01-18,94.425,94.869,91.547,93.255,1362678,0
2017-01-19,92.925,93.585,90.838,91.468,946925,0
2017-01-20,91.817,93.105,91.318,92.715,989605,0
2017-01-23,92.247,93.165,91.318,92.097,865490,0
2017-01-24,92.456,93.925,92.057,93.085,734127,0
2017-01-25,93.965,94.864,93.475,94.704,743252,0
2017-01-26,95.003,95.392,93.125,93.195,650581,0
2017-01-27,93.445,93.865,89.999,90.198,1053407,0
2017-01-30,89.999,92.217,89.09,92.177,925202,0
2017-01-31,90.518,93.865,89.999,93.705,1285259,0
2017-02-01,93.145,93.205,89.55,89.769,1594063,0
2017-02-02,88.501,90.658,88.045,89.3,1076581,0
2017-02-03,88.86,88.86,86.073,87.472,1729492,0
2017-02-06,87.552,89.25,87.032,88.331,771120,0
2017-02-07,87.941,88.251,85.085,85.384,1852165,0
2017-02-08,85.583,87.112,84.435,87.092,2848969,0
2017-02-09,87.562,89.09,87.062,87.092,1370141,0
2017-02-10,87.981,90.228,87.612,90.019,1529438,0
2017-02-13,90.069,90.538,88.77,88.83,960629,0
2017-02-14,88.81,91.428,88.81,90.158,1125177,0
2017-02-15,89.889,90.338,89.23,89.759,958173,0
2017-02-16,90.148,90.188,87.961,88.271,910406,0
2017-02-17,88.091,90.548,88.091,90.218,1240453,0
2017-02-21,90.148,91.068,89.909,90.148,738484,0
2017-02-22,90.196,91.416,89.956,91.326,694612,0
2017-02-23,91.396,92.934,90.416,90.696,1586703,0
2017-02-24,90.566,93.254,89.926,91.506,2209547,0
2017-02-27,91.376,92.864,91.376,92.265,730811,0
2017-02-28,91.875,92.365,90.856,91.535,963900,0
2017-03-01,92.414,92.754,90.906,92.175,1135142,0
2017-03-02,91.995,92.305,90.896,91.855,1264975,0
2017-03-03,92.225,92.794,89.697,90.026,955330,0
2017-03-06,89.846,90.736,89.482,90.136,1335546,0
2017-03-07,89.507,90.261,88.827,89.687,686264,0
2017-03-08,90.106,91.665,89.766,91.326,654496,0
2017-03-09,91.126,91.765,90.436,91.076,654083,0
2017-03-10,91.515,92.305,90.866,91.056,824881,0
2017-03-13,91.456,91.915,89.996,90.866,788632,0
2017-03-14,91.136,92.265,91.046,91.456,754373,0
2017-03-15,92.055,92.734,90.656,92.325,1152942,0
2017-03-16,92.215,95.122,91.461,93.764,1366881,0
2017-03-17,94.294,94.933,92.934,94.583,1250365,0
2017-03-20,94.384,94.878,92.804,93.514,924427,0
2017-03-21,93.504,93.864,91.271,92.614,1374103,0
2017-03-22,92.325,92.534,89.457,90.786,2372606,0
2017-03-23,99.33,99.93,97.382,98.48,4918476,0
2017-03-24,100.1,102.04,98.81,100.87,2522232,0
2017-03-27,100.27,102.44,100.08,101.43,1707139,0
2017-03-28,101.56,103.05,101.46,102.62,1058268,0
2017-03-29,101.75,104.21,101.08,103.77,1050211,0
2017-03-30,103.35,104.21,102.04,103.55,756424,0
2017-03-31,103.46,103.84,102.9,103.4,775001,0
2017-04-03,103.41,104.18,102.6,103.11,794280,0
2017-04-04,103.47,103.94,101.29,101.71,957202,0
2017-04-05,101.89,103.53,101.41,101.91,822870,0
2017-04-06,102.31,103.77,101.6,101.9,854500,0
2017-04-07,101.85,102.8,101.63,101.83,1327848,0
2017-04-10,101.96,103.64,101.48,101.57,782076,0
2017-04-11,101.63,101.77,100.59,101.29,852829,0
2017-04-12,101.2,101.78,100.75,101.14,974643,0
2017-04-13,101.35,101.89,99.4,99.74,1330895,0
2017-04-17,99.96,100.47,99.497,99.87,1118520,0
2017-04-18,99.45,100.5,98.93,99.45,887157,0
2017-04-19,99.87,100.42,99.26,99.38,812511,0
2017-04-20,99.95,101.49,99.75,101.34,1498091,0
2017-04-21,100.64,101.02,97.97,98.19,1522567,0
2017-04-24,99.95,102.87,99.88,102.24,1956292,0
2017-04-25,102.35,103.1,101.37,102.8,1098903,0
2017-04-26,103.03,104.65,102.73,103.38,869123,0
2017-04-27,103.34,103.83,102.32,102.95,703341,0
2017-04-28,102.72,102.72,100.15,100.96,827032,0
2017-05-01,100.95,101.54,99.77,100.01,506729,0
2017-05-02,100.64,101.55,100.16,101.53,754573,0
2017-05-03,101.35,101.79,99.78,100.84,714849,0
2017-05-04,101.44,101.73,100.16,101.09,790493,0
2017-05-05,101.09,102.93,101.04,102.53,735001,0
2017-05-08,103.24,103.33,102.15,102.32,527591,0
2017-05-09,102.75,103.37,102.24,102.69,957928,0
2017-05-10,102.21,103.37,101.25,103.24,750982,0
2017-05-11,101.91,102.59,99.88,100.86,1065703,0
2017-05-12,100.12,100.65,98.49,100.12,886763,0
2017-05-15,100.17,100.93,100.16,100.42,788623,0
2017-05-16,99.94,100.49,98.747,99.057,1189198,0
2017-05-17,98.767,99.117,97.348,97.438,1159873,0
2017-05-18,97.837,100.34,97.078,99.057,1499010,0
2017-05-19,99.087,101.03,96.818,100.38,1583181,0
2017-05-22,101.34,102.69,100.95,102.09,1456463,0
2017-05-23,102.97,104.47,102.06,102.35,1667624,0
2017-05-24,102.2,102.37,100.34,102.01,2425045,0
2017-05-25,107.55,108.97,105.91,106.94,3914682,0
2017-05-26,106.52,107.01,105.24,105.25,1338202,0
2017-05-30,106.21,106.97,105,105.55,1421072,0
2017-05-31,105.85,106.02,104.32,105.91,1279200,0
2017-06-01,106,107.53,105.7,106.17,984715,0
2017-06-02,106.39,106.65,105.02,105.92,673371,0
2017-06-05,105.7,105.94,104.53,105.17,1174633,0
2017-06-06,104.49,105.03,103.45,103.62,963417,0
2017-06-07,103.5,103.8,102.02,103.15,988818,0
2017-06-08,103.56,104.11,102.86,103.13,637949,0
2017-06-09,103.27,105.95,102.78,105.55,752211,0
2017-06-12,105.33,107.21,105.26,106.16,1115374,0
2017-06-13,106.23,106.23,105.08,105.57,752781,0
2017-06-14,106.01,106.54,105.22,106.39,695563,0
2017-06-15,104.89,105.88,104.73,105.62,704481,0
2017-06-16,105.44,105.7,104.65,105.09,980722,0
2017-06-19,105.22,105.77,104.31,105.68,611786,0
2017-06-20,105.56,105.56,104.48,104.86,769905,0
2017-06-21,104.5,105.48,104.42,105.03,826951,0
2017-06-22,105.56,110.08,105.54,109.03,1629281,0
2017-06-23,108.67,110.55,108.02,110.44,1387370,0
2017-06-26,111.02,112.76,111.02,112.29,1243991,0
2017-06-27,112.4,112.92,111.89,112.44,901882,0
2017-06-28,113.01,115.82,112.74,113.33,1227446,0
2017-06-29,113.56,114.48,112.7,113.74,1086848,0
2017-06-30,114.92,115.38,114.05,114.46,995771,0
2017-07-03,114.41,115.13,114.19,114.8,561662,0
2017-07-05,114.6,114.78,112.87,113.41,801890,0
2017-07-06,113,113.2,110.55,110.84,850763,0
2017-07-07,111.3,112.54,111.27,112.13,424459,0
2017-07-10,111.96,113.09,111.44,111.96,685300,0
2017-07-11,111.85,112.47,110.72,111.72,704804,0
2017-07-12,112.23,112.95,111.64,111.79,686230,0
2017-07-13,112.24,113.66,111.48,113.25,1037918,0
2017-07-14,113.63,113.66,112.02,112.52,568283,0
2017-07-17,112.91,114.47,112.7,113.57,545644,0
2017-07-18,113.66,114.08,112.13,112.9,551052,0
2017-07-19,113.26,114.24,112.74,114.03,445329,0
2017-07-20,114.35,116.15,113.76,115.71,835655,0
2017-07-21,115.83,117.63,115.34,116.94,714329,0
2017-07-24,117.2,117.2,116.03,116.48,658769,0
2017-07-25,116.72,119.68,116.23,118.69,765610,0
2017-07-26,118.69,118.86,117.47,118.37,560645,0
2017-07-27,118.47,119.92,118.16,119.12,629611,0
2017-07-28,119.24,120.45,118.53,119.9,914580,0
2017-07-31,119.9,119.9,118.13,119.25,697398,0
2017-08-01,119.37,120.1,118.41,119.97,475572,0
2017-08-02,119.66,120.95,119.38,119.69,557530,0
2017-08-03,119.96,121.57,119.57,121.23,654868,0
2017-08-04,121.26,122.71,121.26,122.06,760551,0
2017-08-07,123,124.91,122.09,124.05,675382,0
2017-08-08,125.8,126.07,124.05,124.26,846233,0
2017-08-09,123.54,124.66,123.1,124.07,610680,0
2017-08-10,123.38,123.75,121.38,121.59,858030,0
2017-08-11,121.31,124.27,121.05,123.84,686556,0
2017-08-14,124.6,125.04,123.91,124.33,580767,0
2017-08-15,123.77,124.82,121.7,123.34,806829,0
2017-08-16,123.45,124.6,122.95,124.12,634932,0
2017-08-17,123.96,124.79,122.2,122.26,1144998,0
2017-08-18,121.46,121.47,119.03,121.01,1128893,0
2017-08-21,120.77,120.9,119.18,120.02,898372,0
2017-08-22,120.39,121.42,119.17,120.32,1098161,0
2017-08-23,120.35,120.92,118.66,120.04,1572721,0
2017-08-24,128,130.25,122,126.92,3790177,0
2017-08-25,127.53,129.28,124.14,125.9,1507695,0
2017-08-28,126.11,126.42,124.59,126.23,1043591,0
2017-08-29,125.87,127.09,123.78,126.62,909765,0
2017-08-30,126.53,127.92,125.96,126.04,735729,0
2017-08-31,126.55,126.83,125.35,125.89,602829,0
2017-09-01,126.19,126.87,125.28,126.53,498702,0
2017-09-05,126.88,128.75,126.545,128.5,1033401,0
2017-09-06,129.52,130.75,128.62,129.11,880964,0
2017-09-07,129.54,130.08,128.37,128.69,975368,0
2017-09-08,128.57,128.57,127.34,127.76,648375,0
2017-09-11,128.41,130.15,128.11,129.6,752074,0
2017-09-12,129.88,130.24,127.83,128.09,645730,0
2017-09-13,128.2,129.13,126.56,127.43,765816,0
2017-09-14,127.32,127.32,123.78,126.43,822251,0
2017-09-15,127.13,128.58,126.59,128.1,1187402,0
2017-09-18,128.6,128.64,127.66,128.01,932154,0
2017-09-19,128.08,128.7,126.5,127.47,759374,0
2017-09-20,127.76,128.14,125.97,126.68,803299,0
2017-09-21,126.69,127.1,125.69,125.85,496646,0
2017-09-22,125.97,126.21,125.44,126.07,433763,0
2017-09-25,125.6,126.96,124.91,125.12,611313,0
2017-09-26,125.3,127.36,125.02,126.71,787136,0
2017-09-27,126.46,126.93,124.875,126.36,837052,0
2017-09-28,126.21,126.21,124.19,125.52,869820,0
2017-09-29,125.66,126.61,125.18,126.06,512151,0
2017-10-02,125.92,127.01,124.68,127,504435,0
2017-10-03,127,127,125.64,126.27,1220414,0
2017-10-04,126.32,127.92,126.15,127.29,714243,0
2017-10-05,127.2,127.74,126.005,127.32,909334,0
2017-10-06,127.18,127.56,126.24,127.53,652069,0
2017-10-09,125.88,126.05,124.43,125.03,641267,0
2017-10-10,125.07,126.25,124.74,126.04,643395,0
2017-10-11,125.97,126.46,124.825,126.21,769633,0
2017-10-12,125.78,125.78,124.125,124.8,637106,0
2017-10-13,124.85,127.18,124.09,124.94,711276,0
2017-10-16,124.89,125.36,123.65,124.67,774968,0
2017-10-17,124.17,125.34,123.97,124.16,575109,0
2017-10-18,124.73,125.27,123.99,124.36,480682,0
2017-10-19,124.16,126.13,123.82,125.74,634419,0
2017-10-20,126.22,128.68,126.22,128.31,980180,0
2017-10-23,128.85,133.24,128.73,129.68,1051273,0
2017-10-24,129.23,130.12,129.12,129.62,606163,0
2017-10-25,129.6,130.2,128.56,130,536383,0
2017-10-26,130.13,130.73,129.02,129.04,467913,0
2017-10-27,128.54,128.565,126.9,127.05,692206,0
2017-10-30,126.535,127.5,125.43,127.36,676612,0
2017-10-31,127.246,127.28,126.11,126.81,536362,0
2017-11-01,127.37,129.92,126.91,127.91,717237,0
2017-11-02,129.02,129.29,126.51,127.56,706746,0
2017-11-03,127.24,128.515,126.52,126.88,721297,0
2017-11-06,127.37,129.39,127.04,127.39,374226,0
2017-11-07,127.44,127.44,122.31,122.74,921596,0
2017-11-08,122.45,124.61,120.91,123.57,898348,0
2017-11-09,123.22,126.11,123,124.87,776647,0
2017-11-10,125.02,127.62,125.02,127.47,1009386,0
