Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,36.157,36.157,35.921,36.041,396077,0
2005-02-28,35.93,36.278,35.766,35.93,341357,0
2005-03-01,36.112,36.86,36.112,36.687,441477,0
2005-03-02,36.705,36.924,36.521,36.805,381932,0
2005-03-03,36.822,37.089,36.642,36.805,283791,0
2005-03-04,36.851,37.144,36.616,36.761,275785,0
2005-03-07,36.753,37.033,36.705,36.879,347062,0
2005-03-08,36.889,36.889,36.597,36.715,208566,0
2005-03-09,36.715,37.098,36.57,36.933,387416,0
2005-03-10,36.98,37.398,36.917,37.163,301772,0
2005-03-11,37.163,37.711,36.961,37.254,283570,0
2005-03-14,37.353,37.561,37.116,37.389,230167,0
2005-03-15,37.389,37.683,37.389,37.492,383356,0
2005-03-16,37.492,37.5,37.271,37.408,291247,0
2005-03-17,37.408,37.463,37.098,37.163,305720,0
2005-03-18,37.163,37.426,37.154,37.254,164814,0
2005-03-21,37.254,37.254,36.879,37.006,209994,0
2005-03-22,37.071,37.328,36.771,36.943,294867,0
2005-03-23,36.943,36.98,36.66,36.753,317017,0
2005-03-24,36.753,36.86,36.487,36.503,359233,0
2005-03-28,35.34,35.585,34.837,35.355,1484630,0
2005-03-29,35.355,35.475,34.571,34.588,609030,0
2005-03-30,34.425,34.817,34.363,34.737,502989,0
2005-03-31,34.79,35.529,34.79,35.384,524158,0
2005-04-01,35.384,35.622,34.799,35.028,340260,0
2005-04-04,34.799,35.166,34.682,35.099,339386,0
2005-04-05,35.108,35.622,35.108,35.391,234444,0
2005-04-06,35.657,35.72,35.072,35.34,314166,0
2005-04-07,35.475,35.567,34.955,35.475,255056,0
2005-04-08,35.483,35.739,35.108,35.166,271288,0
2005-04-11,35.108,35.265,34.654,34.945,252316,0
2005-04-12,34.945,35.374,34.717,35.219,253414,0
2005-04-13,35.293,35.529,35.072,35.072,488407,0
2005-04-14,35.063,35.146,33.906,33.906,661880,0
2005-04-15,33.879,33.961,32.537,32.63,1456778,0
2005-04-18,33.468,33.468,32.519,32.784,800378,0
2005-04-19,33.012,33.74,33.012,33.495,650808,0
2005-04-20,33.522,33.54,33.223,33.24,402328,0
2005-04-21,33.468,33.758,33.24,33.614,381821,0
2005-04-22,33.698,33.698,32.31,32.612,624052,0
2005-04-25,32.821,33.478,32.821,32.93,447832,0
2005-04-26,33.049,34.252,32.994,33.74,691271,0
2005-04-27,33.758,33.869,33.377,33.75,458362,0
2005-04-28,33.75,33.75,32.439,32.464,384784,0
2005-04-29,32.482,32.509,31.382,32.01,823298,0
2005-05-02,32.12,32.729,32.12,32.649,424915,0
2005-05-03,32.649,33.012,32.595,32.849,771317,0
2005-05-04,33.058,33.213,32.959,33.204,310765,0
2005-05-05,33.223,33.717,33.213,33.513,294973,0
2005-05-06,33.522,33.614,33.368,33.377,310544,0
2005-05-09,33.468,33.933,33.358,33.777,394871,0
2005-05-10,33.734,33.734,32.921,33.14,517467,0
2005-05-11,33.33,33.834,32.984,33.102,835575,0
2005-05-12,33.058,33.286,32.328,32.328,425024,0
2005-05-13,32.337,32.63,31.179,32.282,611113,0
2005-05-16,32.282,33.861,32.282,33.824,778449,0
2005-05-17,33.899,34.444,33.605,33.74,509241,0
2005-05-18,33.804,34.454,33.786,34.088,384672,0
2005-05-19,34.06,34.405,34.007,34.18,209225,0
2005-05-20,34.107,34.262,33.758,34.215,137179,0
2005-05-23,34.307,34.708,34.307,34.708,408795,0
2005-05-24,34.79,35.429,34.508,35.391,602557,0
2005-05-25,35.384,35.455,34.827,34.992,293877,0
2005-05-26,35.028,35.08,34.635,34.817,213502,0
2005-05-27,34.837,35.212,34.817,35.108,198039,0
2005-05-31,35.045,35.34,34.891,35.34,358025,0
2005-06-01,35.34,36.268,35.302,36.083,549702,0
2005-06-02,36.157,37.053,36.157,36.715,435883,0
2005-06-03,36.66,36.669,36.031,36.187,423271,0
2005-06-06,36.14,36.531,35.959,36.45,305940,0
2005-06-07,36.521,36.642,36.369,36.477,457045,0
2005-06-08,36.414,36.626,36.241,36.379,302427,0
2005-06-09,36.379,37.098,36.131,36.988,634249,0
2005-06-10,38.531,40.226,38.3,40.226,2179629,0
2005-06-13,40.172,40.764,39.506,39.625,1396246,0
2005-06-14,38.848,39.131,38.566,39.084,1542964,0
2005-06-15,39.031,39.46,39.031,39.341,927139,0
2005-06-16,39.443,39.533,39.094,39.395,632606,0
2005-06-17,39.763,39.859,39.424,39.849,1068486,0
2005-06-20,39.667,39.825,39.443,39.734,353311,0
2005-06-21,39.667,39.998,39.552,39.801,363510,0
2005-06-22,39.791,40.071,39.675,39.816,299363,0
2005-06-23,39.705,39.897,38.885,38.985,462638,0
2005-06-24,38.985,39.179,38.374,38.374,750702,0
2005-06-27,38.485,38.584,38.193,38.43,282911,0
2005-06-28,38.62,39.744,38.575,39.667,531941,0
2005-06-29,39.659,39.667,39.215,39.387,583917,0
2005-06-30,39.615,39.642,38.985,39.312,430620,0
2005-07-01,39.443,39.946,39.122,39.946,326006,0
2005-07-05,40.033,40.527,39.907,40.501,539509,0
2005-07-06,40.273,40.482,39.989,40.033,515930,0
2005-07-07,39.667,39.695,39.478,39.642,477768,0
2005-07-08,42.378,44.229,42.113,43.173,3700117,0
2005-07-11,43.043,43.775,43.026,43.217,1060150,0
2005-07-12,43.126,44.204,43.126,44.083,675589,0
2005-07-13,43.864,44.274,43.573,43.727,589727,0
2005-07-14,43.545,44.038,43.545,43.947,813426,0
2005-07-15,43.682,44.109,43.636,43.891,450468,0
2005-07-18,43.891,43.891,42.808,43.288,482265,0
2005-07-19,43.288,43.746,43.191,43.708,944464,0
2005-07-20,43.545,44.419,43.399,44.229,324581,0
2005-07-21,44.246,45.176,44.185,44.559,803773,0
2005-07-22,44.732,45.451,44.685,45.148,661226,0
2005-07-25,45.415,45.579,44.851,44.95,486762,0
2005-07-26,45.052,45.148,44.776,44.868,335653,0
2005-07-27,45.098,45.098,44.466,44.957,330943,0
2005-07-28,45.052,45.271,44.542,45.14,293656,0
2005-07-29,45.098,45.397,44.714,44.904,444544,0
2005-08-01,45.003,45.098,44.393,44.957,337742,0
2005-08-02,44.914,45.442,44.732,45.36,352760,0
2005-08-03,45.271,46.279,45.271,45.923,596967,0
2005-08-04,45.923,45.923,43.717,44.128,693793,0
2005-08-05,44.456,45.397,43.82,45.341,1406005,0
2005-08-08,45.643,45.789,45.022,45.723,1318281,0
2005-08-09,46.52,48.561,46.51,47.402,3080011,0
2005-08-10,47.056,48.213,47.01,47.876,8882341,0
2005-08-11,47.704,48.022,47.594,47.969,1511167,0
2005-08-12,47.831,47.923,47.12,47.584,695547,0
2005-08-15,47.36,47.668,46.91,46.966,727017,0
2005-08-16,46.51,46.782,46.016,46.09,848517,0
2005-08-17,45.915,46.391,45.798,46.044,536325,0
2005-08-18,45.991,46.227,45.305,46.098,616377,0
2005-08-19,45.997,46.044,45.195,45.369,532380,0
2005-08-22,46.236,46.236,44.101,44.603,1326069,0
2005-08-23,44.603,45.827,44.514,45.697,1141407,0
2005-08-24,45.415,46.182,45.415,45.433,1046884,0
2005-08-25,45.827,46.236,45.733,45.808,1028352,0
2005-08-26,45.789,45.789,45.098,45.14,421734,0
2005-08-29,45.022,45.022,44.504,44.813,442354,0
2005-08-30,44.723,45.533,44.685,44.914,1312908,0
2005-08-31,44.822,45.242,44.438,45.186,562753,0
2005-09-01,45.279,45.56,43.838,43.864,921654,0
2005-09-02,44.001,44.046,43.018,43.182,787877,0
2005-09-06,43.407,44.128,43.345,43.956,914856,0
2005-09-07,43.545,45.166,43.529,44.993,946769,0
2005-09-08,44.904,45.689,44.685,45.497,698399,0
2005-09-09,45.48,45.597,45.242,45.497,459566,0
2005-09-12,45.689,47.412,45.689,47.202,1230341,0
2005-09-13,46.82,47.01,46.427,46.673,1053902,0
2005-09-14,46.51,46.865,46.279,46.327,639621,0
2005-09-15,46.327,46.419,45.836,46.279,644342,0
2005-09-16,46.279,46.279,45.798,46.054,538851,0
2005-09-19,45.961,45.991,45.148,45.461,531064,0
2005-09-20,45.415,45.506,43.043,43.682,1030216,0
2005-09-21,43.545,43.69,41.986,42.332,1721489,0
2005-09-22,42.305,43.636,41.493,43.308,990303,0
2005-09-23,43.399,44.923,43.317,44.357,662324,0
2005-09-26,44.914,45.881,44.868,45.233,989314,0
2005-09-27,46.044,46.463,45.798,46.227,794674,0
2005-09-28,46.463,46.61,45.032,45.108,648064,0
2005-09-29,45.123,46.117,44.741,45.752,507925,0
2005-09-30,45.761,45.981,45.661,45.871,486212,0
2005-10-03,45.871,46.135,45.652,45.752,624708,0
2005-10-04,45.827,46.966,45.77,46.016,553213,0
2005-10-05,46.09,46.192,45.871,45.915,641376,0
2005-10-06,45.915,47.594,45.915,46.645,932953,0
2005-10-07,46.762,48.079,46.762,47.876,1546806,0
2005-10-10,47.876,48.032,46.92,47.083,707939,0
2005-10-11,47.421,47.594,47.039,47.194,759805,0
2005-10-12,47.147,47.238,45.68,45.78,971221,0
2005-10-13,45.689,45.961,44.438,44.923,1186367,0
2005-10-14,45.324,46.463,44.741,46.271,1229024,0
2005-10-17,46.253,46.92,46.2,46.582,470423,0
2005-10-18,46.537,46.636,46.192,46.391,461982,0
2005-10-19,46.261,47.147,45.652,47.11,582823,0
2005-10-20,46.874,48.296,46.83,47.558,939534,0
2005-10-21,47.786,48.271,47.35,47.759,523607,0
2005-10-24,47.821,48.642,47.513,48.533,687213,0
2005-10-25,48.306,48.341,47.157,47.35,990849,0
2005-10-26,47.194,47.402,46.811,46.856,888433,0
2005-10-27,46.693,46.693,43.617,44.246,1886957,0
2005-10-28,44.366,44.585,43.794,44.33,1013109,0
2005-10-31,44.611,45.588,44.029,44.868,1294158,0
2005-11-01,44.914,45.397,44.419,44.984,866280,0
2005-11-02,45.013,45.761,44.932,45.689,759805,0
2005-11-03,47.876,48.435,46.409,47.558,1904065,0
2005-11-04,48.333,50.149,48.333,49.974,1933782,0
2005-11-07,49.928,50.422,49.254,50.13,920672,0
2005-11-08,50.13,50.157,49.326,49.638,931089,0
2005-11-09,49.51,49.792,48.915,49.008,666705,0
2005-11-10,48.915,49.663,48.288,49.427,471961,0
2005-11-11,49.364,49.937,49.235,49.737,420091,0
2005-11-14,49.654,50.149,49.317,49.747,373708,0
2005-11-15,49.747,49.792,47.949,48.15,712871,0
2005-11-16,48.306,48.678,48.032,48.333,502227,0
2005-11-17,48.561,49.838,48.561,49.609,621857,0
2005-11-18,49.792,50.713,49.517,49.765,551897,0
2005-11-21,49.838,49.974,49.181,49.454,838098,0
2005-11-22,49.474,49.537,48.97,49.317,770437,0
2005-11-23,49.308,49.683,49.136,49.401,511324,0
2005-11-25,49.747,50.076,48.879,49.974,197272,0
2005-11-28,49.937,49.956,48.37,48.597,823076,0
2005-11-29,48.726,49.482,48.726,49.128,740945,0
2005-11-30,48.851,49.555,48.688,48.879,425793,0
2005-12-01,49.427,49.555,48.333,48.944,789301,0
2005-12-02,48.762,49.482,48.005,48.762,882840,0
2005-12-05,48.487,48.533,47.056,47.147,983503,0
2005-12-06,47.238,48.194,47.238,47.867,881194,0
2005-12-07,47.786,47.886,46.564,47.238,601133,0
2005-12-08,47.385,48.05,47.34,47.905,835575,0
2005-12-09,47.931,48.185,47.43,47.803,462749,0
2005-12-12,47.876,48.177,47.166,47.166,490381,0
2005-12-13,47.03,47.786,46.419,47.704,829544,0
2005-12-14,47.513,48.35,47.385,48.242,496191,0
2005-12-15,48.333,48.388,47.35,47.723,526898,0
2005-12-16,47.905,48.005,47.35,47.558,416033,0
2005-12-19,47.686,47.777,47.221,47.621,627123,0
2005-12-20,47.438,48.232,47.421,48.089,854988,0
2005-12-21,49.336,50.422,49.101,50.047,1747584,0
2005-12-22,50.387,50.86,50.047,50.824,770332,0
2005-12-23,50.824,51.744,50.815,51.444,631723,0
2005-12-27,51.807,51.834,50.529,50.758,569331,0
2005-12-28,50.695,51.533,50.695,51.407,464390,0
2005-12-29,51.434,51.606,50.967,51.196,371403,0
2005-12-30,51.041,51.541,50.941,51.196,297823,0
2006-01-03,51.452,51.533,50.303,50.85,1074186,0
2006-01-04,50.987,51.153,50.275,50.887,814305,0
2006-01-05,50.878,51.852,50.824,51.278,737109,0
2006-01-06,51.515,51.707,51.205,51.498,644008,0
2006-01-09,51.205,51.917,51.069,51.561,766382,0
2006-01-10,51.707,51.725,50.987,51.725,376997,0
2006-01-11,51.643,52.573,51.616,51.673,681840,0
2006-01-12,51.541,51.735,51.352,51.533,476345,0
2006-01-13,51.533,51.799,50.931,51.087,227755,0
2006-01-17,50.815,50.832,49.654,50.431,697081,0
2006-01-18,49.974,50.731,49.719,50.303,442791,0
2006-01-19,50.387,50.387,49.062,49.383,1032738,0
2006-01-20,49.427,49.555,48.251,48.324,816500,0
2006-01-23,49.29,49.527,48.697,48.998,1352714,0
2006-01-24,49.155,49.992,49.072,49.673,632606,0
2006-01-25,49.885,50.149,49.609,50.038,635674,0
2006-01-26,50.249,51.426,50.002,51.178,703221,0
2006-01-27,51.096,51.964,50.977,51.872,572295,0
2006-01-30,51.844,52.519,51.735,52.025,489723,0
2006-01-31,51.844,51.872,51.153,51.653,429413,0
2006-02-01,51.673,51.881,51.196,51.388,588740,0
2006-02-02,51.407,51.663,50.914,51.369,515599,0
2006-02-03,51.388,52.501,50.796,52.501,730199,0
2006-02-06,52.455,53.129,51.663,52.409,536549,0
2006-02-07,50.841,51.196,49.235,49.401,2035652,0
2006-02-08,49.792,51.231,49.792,50.66,1582442,0
2006-02-09,50.695,51.134,50.521,50.667,792266,0
2006-02-10,50.704,50.758,50.173,50.475,825708,0
2006-02-13,50.202,50.539,49.747,50.157,733158,0
2006-02-14,50.475,52.119,50.266,51.927,852244,0
2006-02-15,52.07,52.501,51.707,52.501,644778,0
2006-02-16,52.464,52.711,51.899,52.244,743357,0
2006-02-17,52.173,52.244,51.426,51.462,686884,0
2006-02-21,51.324,51.388,50.878,51.041,631067,0
2006-02-22,51.087,52.189,51.041,51.89,713201,0
2006-02-23,51.735,52.291,51.643,52.109,445200,0
2006-02-24,52.198,53.185,52.173,52.893,806625,0
2006-02-27,52.756,53.751,52.756,53.577,915737,0
2006-02-28,53.53,53.851,52.4,52.855,559683,0
2006-03-01,52.855,54.443,52.782,54.025,675261,0
2006-03-02,53.76,53.987,53.432,53.686,691381,0
2006-03-03,53.457,53.869,53.003,53.567,333463,0
2006-03-06,53.53,53.615,52.427,52.501,479196,0
2006-03-07,51.982,52.791,50.967,52.51,1023307,0
2006-03-08,52.025,53.176,51.954,52.993,477992,0
2006-03-09,52.865,53.422,52.619,52.975,567469,0
2006-03-10,53.013,53.277,52.74,53.166,311313,0
2006-03-13,53.156,53.156,52.656,52.948,449373,0
2006-03-14,52.921,53.457,52.601,53.457,276224,0
2006-03-15,53.53,53.587,53.031,53.577,552554,0
2006-03-16,53.76,54.305,53.34,53.457,499153,0
2006-03-17,53.414,54.589,52.921,54.57,630743,0
2006-03-20,54.943,56.083,54.9,55.565,725812,0
2006-03-21,55.738,56.167,54.988,55.346,785902,0
2006-03-22,55.118,55.885,55.063,55.721,749391,0
2006-03-23,55.809,56.303,55.537,56.058,610234,0
2006-03-24,56.131,56.149,55.226,55.382,273918,0
2006-03-27,55.355,55.401,54.817,55.091,869572,0
2006-03-28,54.855,55.282,54.753,54.943,632712,0
2006-03-29,54.807,55.392,54.807,55.082,370636,0
2006-03-30,54.988,55.355,54.671,54.835,767811,0
2006-03-31,54.943,55.619,54.699,55.272,504637,0
2006-04-03,55.446,55.528,54.607,54.753,735023,0
2006-04-04,54.671,54.917,53.805,54.552,366031,0
2006-04-05,54.215,55.984,54.215,55.667,434675,0
2006-04-06,55.583,56.54,55.41,56.176,339822,0
2006-04-07,56.083,56.531,55.628,55.829,290370,0
2006-04-10,55.857,55.903,54.252,54.381,368336,0
2006-04-11,54.426,54.864,54.242,54.662,464503,0
2006-04-12,54.653,54.771,54.17,54.416,281157,0
2006-04-13,54.325,54.817,54.296,54.391,322718,0
2006-04-17,54.17,54.735,53.577,53.968,466256,0
2006-04-18,54.007,55.082,54.007,54.855,518450,0
2006-04-19,54.727,55.146,54.435,55.026,287847,0
2006-04-20,54.874,56.001,54.874,55.913,452770,0
2006-04-21,55.968,56.467,55.675,56.058,446186,0
2006-04-24,56.512,57.18,56.029,56.596,635674,0
2006-04-25,56.998,57.334,55.992,56.404,415484,0
2006-04-26,56.449,56.715,56.001,56.038,337192,0
2006-04-27,55.446,56.503,55.128,56.121,471521,0
2006-04-28,55.774,56.332,55.193,55.373,473055,0
2006-05-01,55.992,56.604,55.619,55.791,490599,0
2006-05-02,55.809,56.038,55.036,55.364,545096,0
2006-05-03,55.218,55.483,55.118,55.328,413400,0
2006-05-04,55.282,56.512,55.183,56.496,491697,0
2006-05-05,56.496,56.496,55.764,55.865,547842,0
2006-05-08,55.675,55.903,55.483,55.782,293112,0
2006-05-09,55.583,55.711,54.908,55.091,443778,0
2006-05-10,54.807,55.694,54.662,55.328,346733,0
2006-05-11,55.446,56.294,54.817,54.817,412961,0
2006-05-12,54.709,54.789,53.95,54.095,414279,0
2006-05-15,53.869,53.869,52.601,53.641,977365,0
2006-05-16,53.641,53.958,53.304,53.641,603546,0
2006-05-17,53.385,53.606,52.455,52.746,547512,0
2006-05-18,52.837,52.893,51.343,51.388,909815,0
2006-05-19,51.507,52.165,51.489,51.807,1148867,0
2006-05-22,51.716,51.917,50.431,50.887,1707231,0
2006-05-23,51.069,51.378,49.565,49.565,1801973,0
2006-05-24,49.517,51.89,49.245,50.786,2004729,0
2006-05-25,51.525,52.619,50.704,51.161,1757124,0
2006-05-26,51.297,51.744,51.251,51.378,888214,0
2006-05-30,51.47,51.498,50.047,50.112,1604811,0
2006-05-31,50.249,51.525,50.202,51.525,1780590,0
2006-06-01,51.753,52.129,51.297,52,776145,0
2006-06-02,52.529,52.573,51.378,51.799,746866,0
2006-06-05,51.707,51.844,50.85,50.923,785463,0
2006-06-06,51.06,51.434,50.95,51.17,778337,0
2006-06-07,51.17,52.601,51.17,51.369,949728,0
2006-06-08,50.796,50.931,50.157,50.651,1283521,0
2006-06-09,50.596,50.878,50.249,50.358,575035,0
2006-06-12,50.45,50.45,48.782,48.782,619227,0
2006-06-13,48.242,48.697,47.631,47.886,1115528,0
2006-06-14,47.513,48.407,47.438,48.296,702895,0
2006-06-15,48.388,50.056,48.333,49.885,851912,0
2006-06-16,51.069,52.51,51.06,51.982,2133684,0
2006-06-19,52.025,52.109,50.312,50.559,860799,0
2006-06-20,50.586,50.66,49.838,49.928,901150,0
2006-06-21,49.928,50.904,49.774,50.395,731732,0
2006-06-22,50.303,50.387,49.546,49.783,686337,0
2006-06-23,49.565,49.928,49.336,49.747,568346,0
2006-06-26,50.021,50.387,49.601,49.709,805202,0
2006-06-27,49.628,49.663,48.817,48.97,744782,0
2006-06-28,49.082,49.119,47.794,48.626,701250,0
2006-06-29,48.836,49.885,48.735,49.838,588850,0
2006-06-30,50.066,50.521,49.91,50.066,707720,0
2006-07-03,50.012,50.021,49.091,49.565,318550,0
2006-07-05,49.198,49.198,48.35,48.407,662101,0
2006-07-06,48.607,48.745,48.159,48.251,447286,0
2006-07-07,48.159,48.471,47.648,47.777,438842,0
2006-07-10,47.84,48.108,47.311,47.402,561549,0
2006-07-11,47.175,47.238,46.279,47.138,1056642,0
2006-07-12,47.047,47.073,45.186,45.271,964753,0
2006-07-13,44.941,45.14,43.927,44.776,1161804,0
2006-07-14,44.046,44.993,43.803,44.038,599486,0
2006-07-17,43.917,44.447,43.519,43.655,560449,0
2006-07-18,43.655,43.775,41.629,42.405,1884652,0
2006-07-19,42.541,45.553,42.541,45.36,2130503,0
2006-07-20,45.369,45.489,44.283,44.348,833825,0
2006-07-21,44.34,44.366,43.427,43.682,369648,0
2006-07-24,46.327,51.196,46.327,50.521,3672154,0
2006-07-25,50.502,53.031,50.502,52.564,1993760,0
2006-07-26,52.427,52.582,51.288,51.47,1449431,0
2006-07-27,51.89,52.274,50.85,50.85,1199632,0
2006-07-28,51.115,52.346,51.069,52.346,933933,0
2006-07-31,52.346,52.4,51.753,52.017,731953,0
2006-08-01,51.799,51.899,50.758,50.776,627123,0
2006-08-02,50.95,51.834,50.796,51.599,457158,0
2006-08-03,51.161,52.993,51.144,52.828,687103,0
2006-08-04,53.622,54.007,52.756,53.103,833166,0
2006-08-07,52.984,53.257,52.328,53.209,905428,0
2006-08-08,54.671,55.628,53.395,53.651,1652404,0
2006-08-09,53.651,53.805,52.283,52.437,1224636,0
2006-08-10,52.119,53.194,51.982,52.921,742809,0
2006-08-11,52.665,52.72,51.288,51.653,731295,0
2006-08-14,52.07,52.74,51.673,52.189,673178,0
2006-08-15,53.103,53.331,52.283,53.056,551242,0
2006-08-16,53.286,54.589,53.185,54.516,925823,0
2006-08-17,54.443,54.709,53.451,53.686,730311,0
2006-08-18,53.732,54.142,53.641,53.769,636659,0
2006-08-21,53.677,54.305,52.966,53.349,605737,0
2006-08-22,53.103,53.805,52.675,53.121,534792,0
2006-08-23,52.893,53.249,52.363,52.573,476456,0
2006-08-24,52.619,52.628,51.673,52.216,1269923,0
2006-08-25,52.07,52.381,51.707,52.226,1205117,0
2006-08-28,52.07,53.432,52,53.013,484681,0
2006-08-29,53.103,54.391,53.103,54.105,1127483,0
2006-08-30,54.105,54.305,53.084,53.558,521085,0
2006-08-31,53.558,54.287,53.558,53.795,678113,0
2006-09-01,54.025,54.287,53.257,54.123,583808,0
2006-09-05,54.443,54.443,53.631,54.035,366142,0
2006-09-06,53.805,54.579,53.622,54.399,592690,0
2006-09-07,54.259,55.895,54.259,55.537,1410174,0
2006-09-08,55.583,56.176,55.201,56.038,761560,0
2006-09-11,56.038,56.998,55.556,56.887,550803,0
2006-09-12,57.06,58.865,56.989,58.64,879659,0
2006-09-13,58.455,58.837,57.608,57.9,893039,0
2006-09-14,57.453,57.772,56.696,57.599,667367,0
2006-09-15,57.507,58.428,56.76,58.182,779871,0
2006-09-18,58.275,58.865,58.09,58.657,618021,0
2006-09-19,58.182,59.505,57.344,59.266,1110813,0
2006-09-20,59.495,59.85,58.837,59.315,1034052,0
2006-09-21,59.385,60.37,58.318,58.474,1078906,0
2006-09-22,57.91,58.099,56.77,57.625,908935,0
2006-09-25,57.625,58.765,57.041,58.657,562533,0
2006-09-26,58.465,59.341,57.873,59.185,533694,0
2006-09-27,59.004,59.54,59.004,59.203,424915,0
2006-09-28,59.248,59.652,58.474,58.985,425793,0
2006-09-29,59.085,59.458,58.693,58.995,580735,0
2006-10-02,59.085,60.05,59.066,59.422,776911,0
2006-10-03,59.413,60.508,59.066,60.501,1054120,0
2006-10-04,60.327,61.466,60.188,61.44,654316,0
2006-10-05,61.345,61.52,60.278,60.863,401452,0
2006-10-06,60.68,60.755,60.188,60.307,367897,0
2006-10-09,60.298,61.284,60.188,60.937,593896,0
2006-10-10,61.117,61.7,60.835,60.863,651354,0
2006-10-11,60.745,61.392,60.501,61.211,555187,0
2006-10-12,61.354,61.529,60.644,61.173,551349,0
2006-10-13,61.555,63.372,61.43,63.069,750702,0
2006-10-16,62.923,64.11,62.923,64.027,1043264,0
2006-10-17,63.836,63.836,61.892,62.515,724276,0
2006-10-18,62.941,62.997,61.786,62.204,534683,0
2006-10-19,61.786,62.384,61.354,62.168,604421,0
2006-10-20,62.304,62.35,61.136,61.529,328310,0
2006-10-23,61.44,62.568,61.44,62.403,494550,0
2006-10-24,62.367,64.008,62.314,63.955,558475,0
2006-10-25,63.955,64.638,63.198,63.789,719010,0
2006-10-26,64.018,65.826,63.607,65.406,784477,0
2006-10-27,65.223,65.596,64.419,64.584,562643,0
2006-10-30,64.128,65.678,63.855,65.313,644557,0
2006-10-31,65.497,65.678,64.611,64.748,688749,0
2006-11-01,64.748,64.837,62.951,62.997,892705,0
2006-11-02,62.558,63.998,61.674,63.882,1005433,0
2006-11-03,63.998,64.483,62.88,63.442,357808,0
2006-11-06,63.836,64.786,63.625,64.2,564068,0
2006-11-07,64.428,65.497,64.356,65.268,798733,0
2006-11-08,67.483,69.506,66.209,69.419,3296803,0
2006-11-09,69.19,69.436,67.567,67.84,1522022,0
2006-11-10,67.867,68.351,67.438,68.212,1378044,0
2006-11-13,68.125,68.897,67.399,67.602,986136,0
2006-11-14,68.067,69.755,68.067,69.68,980980,0
2006-11-15,69.4,70.182,68.798,70.011,797527,0
2006-11-16,70.092,70.555,69.818,70.284,660677,0
2006-11-17,70.165,70.165,68.854,69.545,773073,0
2006-11-20,69.307,70.44,69.17,69.992,916065,0
2006-11-21,70.403,70.604,69.629,69.864,595321,0
2006-11-22,69.946,70.138,69.253,70.138,912777,0
2006-11-24,70.138,71.013,69.582,70.411,301772,0
2006-11-27,70.384,70.777,69.582,69.61,1146232,0
2006-11-28,69.381,71.378,69.218,70.958,1186367,0
2006-11-29,71.133,71.779,70.994,71.744,1089103,0
2006-11-30,71.678,71.817,70.759,71.316,959819,0
2006-12-01,71.404,72.745,71.36,72.472,1259289,0
2006-12-04,72.044,73.065,71.898,72.828,825269,0
2006-12-05,72.828,74.214,72.629,73.676,938658,0
2006-12-06,73.322,74.805,73.229,74.706,929771,0
2006-12-07,74.687,75.828,74.561,74.942,985258,0
2006-12-08,74.942,75.007,73.266,73.413,1004995,0
2006-12-11,73.274,73.294,72.207,72.355,1124628,0
2006-12-12,72.182,72.182,70.22,71.179,1346134,0
2006-12-13,71.726,72.07,70.885,71.36,513629,0
2006-12-14,71.535,72.946,71.452,72.364,816169,0
2006-12-15,72.089,72.573,71.248,71.316,854547,0
2006-12-18,71.278,72.034,70.43,70.43,552775,0
2006-12-19,70.22,71.133,69.463,70.741,782944,0
2006-12-20,70.968,72.91,70.968,72.099,633263,0
2006-12-21,72.656,73.547,72.136,72.5,785463,0
2006-12-22,72.772,73.009,71.863,71.979,583480,0
2006-12-26,71.836,72.163,71.404,71.915,458472,0
2006-12-27,71.872,72.406,71.669,71.959,364825,0
2006-12-28,72.118,72.6,71.488,71.488,512639,0
2006-12-29,71.498,72.008,70.75,70.821,359123,0
2007-01-03,71.041,73.339,71.041,72.656,2124581,0
2007-01-04,72.62,73.64,72.089,73.529,455073,0
2007-01-05,73.284,73.413,72.163,72.865,527226,0
2007-01-08,73.001,73.266,72.582,72.892,765944,0
2007-01-09,73.048,75.116,73.048,74.697,722850,0
2007-01-10,74.214,75.263,74.085,74.779,518562,0
2007-01-11,75.007,76.375,74.989,75.482,342892,0
2007-01-12,75.116,75.473,74.764,75.427,320086,0
2007-01-16,75.646,76.694,75.581,76.431,561439,0
2007-01-17,76.147,76.34,75.281,75.655,400682,0
2007-01-18,75.837,76.302,74.764,74.764,379300,0
2007-01-19,74.88,75.035,74.233,74.989,638743,0
2007-01-22,75.444,75.444,73.429,73.429,526238,0
2007-01-23,73.547,74.052,73.091,73.519,652671,0
2007-01-24,73.748,74.641,73.73,74.16,713748,0
2007-01-25,73.785,73.986,72.225,72.425,788315,0
2007-01-26,72.509,72.681,71.404,71.863,751032,0
2007-01-29,71.95,73.475,71.95,73.257,1103357,0
2007-01-30,73.485,73.848,72.955,73.322,410881,0
2007-01-31,73.322,75.054,73.12,74.824,556500,0
2007-02-01,77.487,77.515,75.729,76.302,10363159,0
2007-02-02,74.687,76.887,74.47,76.175,1797480,0
2007-02-05,76.831,76.887,75.828,76.321,1022760,0
2007-02-06,76.359,77.652,76.275,77.58,1106207,0
2007-02-07,75.301,77.133,74.861,76.238,1583101,0
2007-02-08,75.736,76.75,75.701,76.211,893144,0
2007-02-09,75.963,76.575,75.664,76.165,983392,0
2007-02-12,75.828,75.919,74.788,75.646,1215239,0
2007-02-13,76.147,76.467,75.828,76.211,670088,0
2007-02-14,75.973,76.73,75.764,76.45,725300,0
2007-02-15,76.493,77.956,76.275,77.79,666049,0
2007-02-16,77.379,78.327,77.222,78.244,641923,0
2007-02-20,78.975,81.072,78.4,80.79,1211478,0
2007-02-21,80.26,81.226,79.987,80.452,860469,0
2007-02-22,80.452,80.982,79.311,79.978,499045,0
2007-02-23,80.024,80.334,79.184,79.831,647734,0
2007-02-26,79.877,80.251,78.967,79.576,459459,0
2007-02-27,77.772,78.517,75.245,76.85,1192508,0
2007-02-28,76.986,79.548,76.613,79.321,1206541,0
2007-03-01,78.015,78.746,76.903,77.287,1579528,0
2007-03-02,77.151,77.425,76.067,76.075,965849,0
2007-03-05,75.61,76.147,74.46,74.552,1145685,0
2007-03-06,75.145,76.075,74.841,76.075,1180335,0
2007-03-07,76.03,77.178,75.6,76.787,873409,0
2007-03-08,77.469,78.4,77.206,77.996,787327,0
2007-03-09,78.517,78.517,77.425,77.616,673617,0
2007-03-12,77.634,78.499,77.542,78.024,610675,0
2007-03-13,77.524,77.963,76.367,76.484,977802,0
2007-03-14,76.878,77.061,74.989,76.511,881851,0
2007-03-15,76.694,77.734,76.367,77.014,472616,0
2007-03-16,77.231,77.231,76.183,76.441,706405,0
2007-03-19,76.759,78.006,76.359,77.969,793579,0
2007-03-20,78.062,79.093,77.832,79.057,573392,0
2007-03-21,79.057,79.485,78.052,79.221,648741,0
2007-03-22,79.447,79.521,78.746,79.457,473823,0
2007-03-23,79.457,82.186,79.457,81.684,1234378,0
2007-03-26,81.483,81.746,80.48,81.746,560449,0
2007-03-27,81.648,81.665,80.379,80.461,623394,0
2007-03-28,80.141,80.662,79.566,79.915,485797,0
2007-03-29,80.387,80.653,78.975,79.821,415044,0
2007-03-30,80.079,80.982,79.284,80.387,603655,0
2007-04-02,80.444,81.254,79.978,81.254,475432,0
2007-04-03,81.967,83.443,81.62,83.407,895817,0
2007-04-04,83.533,83.789,83.032,83.78,867924,0
2007-04-05,83.533,84.519,83.398,84.445,426560,0
2007-04-09,84.737,85.013,84.219,84.783,484681,0
2007-04-10,84.765,84.839,84.2,84.445,898410,0
2007-04-11,84.347,84.957,84.136,84.629,853277,0
2007-04-12,84.857,85.813,83.198,85.622,665587,0
2007-04-13,85.723,85.996,84.839,85.715,718414,0
2007-04-16,86.408,88.477,86.234,88.385,1101162,0
2007-04-17,88.55,89.006,88.093,88.86,807944,0
2007-04-18,88.749,89.225,88.25,88.969,650392,0
2007-04-19,88.487,88.758,87.938,88.103,538409,0
2007-04-20,88.913,89.369,88.222,88.815,651135,0
2007-04-23,88.815,89.745,88.604,89.143,433141,0
2007-04-24,89.006,89.244,87.118,88.824,739694,0
2007-04-25,88.824,90.209,86.495,86.792,1730918,0
2007-04-26,86.734,86.734,85.906,86.205,1047324,0
2007-04-27,86.041,86.495,85.221,86.06,830166,0
2007-04-30,86.427,86.427,83.999,83.999,1103660,0
2007-05-01,82.073,82.775,80.973,82.111,2165575,0
2007-05-02,81.976,83.417,81.976,83.079,1043374,0
2007-05-03,83.489,83.662,82.093,82.475,1079034,0
2007-05-04,82.977,83.198,81.773,82.967,865730,0
2007-05-07,83.004,83.562,82.37,82.541,623943,0
2007-05-08,82.541,83.9,82.167,83.9,1030108,0
2007-05-09,83.9,85.248,83.761,85.212,831082,0
2007-05-10,84.657,84.93,83.253,83.461,760465,0
2007-05-11,83.562,83.78,82.897,82.986,828010,0
2007-05-14,83.35,85.023,83.227,84.492,1024845,0
2007-05-15,85.084,85.438,83.417,84.072,1060483,0
2007-05-16,84.619,84.638,83.245,84.328,567407,0
2007-05-17,84.266,85.723,84.238,85.093,631287,0
2007-05-18,85.495,86.36,84.911,86.234,655084,0
2007-05-21,86.313,87.265,86.089,87.035,691271,0
2007-05-22,87.228,88.25,86.698,87.985,582823,0
2007-05-23,87.821,88.004,85.267,85.395,1197771,0
2007-05-24,85.395,86.515,84.363,84.865,1015411,0
2007-05-25,84.445,84.948,83.761,84.099,879570,0
2007-05-29,84.857,86.133,84.445,85.064,1164326,0
2007-05-30,83.35,88.004,82.878,87.918,2811723,0
2007-05-31,88.149,90.903,87.91,88.943,2026824,0
2007-06-01,88.986,89.489,87.609,88.346,1475804,0
2007-06-04,88.459,89.965,88.103,89.616,1170025,0
2007-06-05,89.289,89.974,88.149,88.621,1154492,0
2007-06-06,87.867,88.459,87.4,87.629,1221349,0
2007-06-07,87.319,88.167,86.28,86.59,1052476,0
2007-06-08,86.133,88.268,86.089,88.222,982307,0
2007-06-11,87.773,88.25,87.09,87.209,564288,0
2007-06-12,87.001,87.001,85.705,85.723,781956,0
2007-06-13,86.444,87.484,85.715,87.31,883717,0
2007-06-14,87.001,87.182,86.152,86.462,660458,0
2007-06-15,86.635,87.071,86.178,86.452,1200180,0
2007-06-18,86.908,88.305,86.332,87.928,1096010,0
2007-06-19,87.456,90.692,87.319,90.665,1327943,0
2007-06-20,90.748,92.527,90.138,90.292,1641547,0
2007-06-21,90.629,91.176,88.951,90.042,1959442,0
2007-06-22,89.601,89.826,88.295,89.105,1156760,0
2007-06-25,88.87,89.535,87.773,88.286,763313,0
2007-06-26,88.686,89.079,87.547,88.194,983502,0
2007-06-27,88.149,90.235,88.139,90.109,1005764,0
2007-06-28,90.32,91.086,89.697,89.957,650189,0
2007-06-29,89.918,90.629,88.824,89.47,647734,0
2007-07-02,89.47,90.865,89.47,90.673,595978,0
2007-07-03,90.702,91.907,90.383,91.269,428205,0
2007-07-05,91.922,92.563,91.067,92.563,503431,0
2007-07-06,92.553,93.548,92.434,93.29,690064,0
2007-07-09,93.29,93.29,91.469,92.49,437308,0
2007-07-10,92.106,92.244,90.348,90.692,869790,0
2007-07-11,90.629,90.946,90.027,90.146,882617,0
2007-07-12,90.692,92.025,90.146,91.987,946879,0
2007-07-13,92.152,92.527,91.74,92.298,509349,0
2007-07-16,92.106,92.643,90.764,90.893,479523,0
2007-07-17,91.349,92.044,90.849,91.513,703003,0
2007-07-18,91.424,91.768,90.191,90.811,551676,0
2007-07-19,91.64,92.865,91.404,91.64,663637,0
2007-07-20,91.65,91.76,89.937,90.146,529081,0
2007-07-23,90.875,91.231,89.947,90.491,431934,0
2007-07-24,89.898,90.284,88.13,88.268,790958,0
2007-07-25,88.706,88.706,85.532,86.427,1044175,0
2007-07-26,85.63,85.63,81.572,83.227,2082912,0
2007-07-27,82.759,83.944,81.172,81.208,1266521,0
2007-07-30,81.436,83.863,80.352,83.499,1053484,0
2007-07-31,84.257,85.157,81.401,81.483,1250075,0
2007-08-01,81.136,82.121,79.785,81.984,1503047,0
2007-08-02,82.532,83.35,80.998,82.139,1238669,0
2007-08-03,81.847,82.532,79.584,79.584,1255779,0
2007-08-06,80.344,82.439,77.296,81.3,1965681,0
2007-08-07,81.254,85.257,80.47,84.61,2126444,0
2007-08-08,78.658,80.043,71.605,74.597,6839567,0
2007-08-09,72.044,73.065,69.325,70.44,4559929,0
2007-08-10,70.22,72.82,69.436,70.584,3501748,0
2007-08-13,72.364,76.831,72.355,74.514,3060494,0
2007-08-14,74.141,75.108,71.933,73.493,3062469,0
2007-08-15,73.048,73.84,69.838,70.146,2005824,0
2007-08-16,69.353,71.552,68.807,69.235,2392798,0
2007-08-17,71.23,74.805,69.764,71.526,1555032,0
2007-08-20,71.788,71.872,70.22,70.722,990519,0
2007-08-21,70.619,71.378,70.22,70.785,777022,0
2007-08-22,71.452,72.044,71.032,71.726,645654,0
2007-08-23,72.308,73.257,71.461,72.136,1075726,0
2007-08-24,71.998,72.272,70.61,71.461,868475,0
2007-08-27,71.013,71.669,69.235,69.235,1267622,0
2007-08-28,68.854,69.062,66.727,66.773,2815740,0
2007-08-29,65.933,69.116,65.441,68.459,3190106,0
2007-08-30,67.584,68.106,66.902,67.017,2110219,0
2007-08-31,67.913,69.307,67.008,68.888,1123537,0
2007-09-04,68.588,70.138,68.221,69.91,1153689,0
2007-09-05,69.992,72.656,69.307,72.6,2434250,0
2007-09-06,72.728,72.865,70.92,71.923,1215864,0
2007-09-07,70.868,71.479,69.363,69.838,1064977,0
2007-09-10,70.129,70.447,67.923,68.551,1091074,0
2007-09-11,68.942,70.494,68.652,70.374,840074,0
2007-09-12,69.956,71.195,69.773,70.547,836454,0
2007-09-13,71.542,72.681,70.393,72.05,1173648,0
2007-09-14,71.36,73.12,70.712,72.681,890074,0
2007-09-17,72.582,72.918,71.059,71.498,576242,0
2007-09-18,72.243,75.281,71.798,75.18,949951,0
2007-09-19,76.238,77.825,76.112,77.004,1415220,0
2007-09-20,76.787,77.041,73.84,74.014,1273980,0
2007-09-21,74.726,74.726,70.821,71.542,2141798,0
2007-09-24,71.105,71.586,68.624,68.942,2469011,0
2007-09-25,67.941,69.592,66.937,69.333,1738044,0
2007-09-26,69.764,70.812,68.394,70.312,1410064,0
2007-09-27,70.54,71.324,69.891,70.841,1550313,0
2007-09-28,70.903,71.988,70.374,70.903,1409408,0
2007-10-01,71.096,71.688,70.722,71.16,1232750,0
2007-10-02,71.16,71.387,69.956,70.457,1064757,0
2007-10-03,69.818,70.647,69.125,69.828,2752692,0
2007-10-04,69.828,69.838,67.302,68.158,2158248,0
2007-10-05,68.615,70.036,68.23,69.629,1278697,0
2007-10-08,69.9,69.927,67.399,69.116,1203361,0
2007-10-09,69.582,69.582,67.521,68.048,954554,0
2007-10-10,68.048,68.714,66.947,68.441,1388464,0
2007-10-11,68.394,69.235,64.483,65.141,3354918,0
2007-10-12,64.804,65.941,63.845,64.795,1994201,0
2007-10-15,64.73,64.813,63.18,63.798,2883619,0
2007-10-16,63.548,63.563,61.101,61.491,4309584,0
2007-10-17,62.077,63.973,61.986,63.855,2507391,0
2007-10-18,63.189,64.657,62.102,63.836,2145305,0
2007-10-19,63.555,64.145,62.204,62.497,1958342,0
2007-10-22,61.794,62.896,61.241,62.259,1614244,0
2007-10-23,62.021,62.422,60.215,61.108,2082912,0
2007-10-24,60.472,61.767,59.787,61.327,2150129,0
2007-10-25,61.648,63.016,60.991,61.674,2039489,0
2007-10-26,62.384,63.189,61.145,62.44,1350739,0
2007-10-29,63.598,64.52,62.75,63.151,1881584,0
2007-10-30,62.96,63.499,61.865,62.824,2068356,0
2007-10-31,63.779,63.789,61.857,62.741,1923143,0
2007-11-01,62.242,62.242,60.443,60.581,1460725,0
2007-11-02,61.183,61.931,60.232,61.308,1825460,0
2007-11-05,60.188,60.269,58.81,59.393,2060512,0
2007-11-06,59.44,60.492,59.305,60.492,1545297,0
2007-11-07,59.04,63.789,58.995,61.767,3839517,0
2007-11-08,61.43,61.959,58.099,60.278,2619670,0
2007-11-09,59.368,62.595,59.257,61.977,2714086,0
2007-11-12,61.996,65.941,61.728,64.027,2598073,0
2007-11-13,64.694,66.39,63.635,65.077,2458157,0
2007-11-14,65.605,65.614,63.27,63.335,2253759,0
2007-11-15,62.923,62.923,60.405,60.882,1614900,0
2007-11-16,61.257,61.52,59.669,60.745,1854169,0
2007-11-19,60.482,60.482,58.065,58.117,1678625,0
2007-11-20,58.326,60.562,58.229,59.505,2370590,0
2007-11-21,58.894,60.405,57.846,59.276,1104179,0
2007-11-23,59.787,61.101,58.428,60.918,642254,0
2007-11-26,61.126,61.372,58.565,58.64,1479672,0
2007-11-27,58.565,60.242,58.365,59.393,1333700,0
2007-11-28,59.393,62.55,59.393,62.003,1604921,0
2007-11-29,61.501,62.012,60.901,61.691,1303494,0
2007-11-30,62.558,63.616,61.882,62.906,1622289,0
2007-12-03,62.843,63.529,62.242,62.67,1048016,0
2007-12-04,62.04,62.259,60.25,60.606,1723570,0
2007-12-05,61.043,62.11,60.955,61.691,1093647,0
2007-12-06,62.139,62.488,61.248,62.222,928712,0
2007-12-07,62.515,63.299,62.242,62.896,962492,0
2007-12-10,62.896,64.647,62.887,63.973,1366751,0
2007-12-11,64.101,64.621,61.043,61.363,1187243,0
2007-12-12,62.861,63.481,59.276,60.068,1724827,0
2007-12-13,59.661,60.078,58.939,60.041,860209,0
2007-12-14,59.832,59.832,58.292,58.904,1065414,0
2007-12-17,58.526,59.522,57.846,58.702,1131080,0
2007-12-18,59.012,59.531,58.191,59.238,1899020,0
2007-12-19,59.723,59.723,56.577,57.554,3205716,0
2007-12-20,57.816,58.336,56.029,56.715,1908450,0
2007-12-21,57.362,57.58,56.35,56.558,1568460,0
2007-12-24,56.604,57.453,55.51,57.279,588412,0
2007-12-26,56.998,57.306,55.711,57.19,1228460,0
2007-12-27,56.596,56.98,55.173,56.038,1354578,0
2007-12-28,55.675,57.06,55.675,56.323,971175,0
2007-12-31,56.093,57.133,55.091,56.35,977765,0
2008-01-02,56.203,56.961,56.102,56.212,1496176,0
2008-01-03,56.395,57.444,54.534,54.883,2382754,0
2008-01-04,54.488,54.589,51.378,51.606,3824144,0
2008-01-07,51.816,53.194,51.434,52.216,2223621,0
2008-01-08,52.482,53.769,51.444,51.606,1698968,0
2008-01-09,51.388,52.274,49.392,52.274,3282452,0
2008-01-10,51.982,53.904,51.178,53.084,1966160,0
2008-01-11,52.501,52.765,50.028,50.422,2583515,0
2008-01-14,49.254,49.254,47.093,48.242,4891567,0
2008-01-15,46.736,47.886,46.463,46.811,3500624,0
2008-01-16,46.782,49.575,46.427,48.851,2367977,0
2008-01-17,48.587,49.501,47.311,47.412,2135838,0
2008-01-18,47.648,48.935,47.073,48.66,2155670,0
2008-01-22,46.427,52.51,46.098,51.616,4137300,0
2008-01-23,50.695,56.623,49.737,55.939,6292536,0
2008-01-24,55.975,58,55.099,55.791,4262271,0
2008-01-25,56.54,56.577,53.53,53.978,2178651,0
2008-01-28,53.631,54.78,52.847,54.718,1850891,0
2008-01-29,55.218,56.34,54.095,56.121,2153447,0
2008-01-30,55.949,56.933,54.979,55.382,2769797,0
2008-01-31,51.79,55.628,51.434,55.337,5154829,0
2008-02-01,56.477,56.849,54.189,55.838,3208561,0
2008-02-04,55.829,56.212,54.671,55.137,2503204,0
2008-02-05,54.267,54.653,52.226,52.4,3684872,0
2008-02-06,55.574,59.385,54.817,57.625,10380751,0
2008-02-07,56.558,58.875,56.54,57.671,4378286,0
2008-02-08,57.535,58.536,57.034,58.108,2193180,0
2008-02-11,58.229,59.963,57.198,58.783,2258773,0
2008-02-12,59.54,61.001,59.35,60.562,2788943,0
2008-02-13,61.01,61.873,59.877,60.863,2509956,0
2008-02-14,60.928,61.248,59.814,59.905,2544994,0
2008-02-15,59.603,60.171,58.929,60.116,2138363,0
2008-02-19,60.689,61.211,58.603,59.076,1572996,0
2008-02-20,58.565,61.027,58.162,60.918,2094021,0
2008-02-21,61.604,61.857,59.341,59.613,1408201,0
2008-02-22,59.752,60.078,57.816,59.149,1909795,0
2008-02-25,58.565,60.242,57.635,59.887,1860941,0
2008-02-26,59.925,62.623,59.723,61.555,2275337,0
2008-02-27,61.42,62.376,61.101,61.996,1502353,0
2008-02-28,61.43,61.565,59.44,59.824,1882210,0
2008-02-29,59.103,59.679,56.44,56.715,2344092,0
2008-03-03,56.522,56.858,54.883,56.77,2055420,0
2008-03-04,55.923,57.224,55.537,57.014,1651056,0
2008-03-05,57.344,57.745,55.483,55.819,1718756,0
2008-03-06,55.537,55.992,53.046,53.176,2318180,0
2008-03-07,52.647,53.833,51.954,52.4,2026915,0
2008-03-10,52.07,52.291,50.667,50.832,2425473,0
2008-03-11,51.936,52.72,50.805,52.72,1917363,0
2008-03-12,52.638,53.833,52.009,52.912,1250841,0
2008-03-13,52.165,53.076,50.23,52.874,1941879,0
2008-03-14,53.368,54.252,51.825,52.418,1513735,0
2008-03-17,51.06,52.254,50.157,51.479,2356526,0
2008-03-18,52.363,53.869,52.062,53.705,1288346,0
2008-03-19,54.552,54.681,52.611,52.675,1124572,0
2008-03-20,51.908,55.373,51.908,54.979,1200349,0
2008-03-24,55.318,59.723,55.318,57.699,1804315,0
2008-03-25,57.407,57.88,55.809,57.234,1307806,0
2008-03-26,57.051,57.224,55.565,55.875,985011,0
2008-03-27,56.221,56.724,55.446,55.628,832178,0
2008-03-28,52.529,53.805,51.79,52.547,3449748,0
2008-03-31,52.501,53.467,52.042,53.156,1483914,0
2008-04-01,53.492,55.694,53.378,55.318,1960120,0
2008-04-02,55.226,57.535,55.226,55.61,1950642,0
2008-04-03,55.201,56.121,54.864,55.546,1364708,0
2008-04-04,55.819,55.819,54.552,55.218,1320805,0
2008-04-07,55.675,55.799,54.426,54.753,1290861,0
2008-04-08,54.479,55.173,54.277,54.479,1849126,0
2008-04-09,54.662,54.827,52.693,53.076,1361829,0
2008-04-10,53.277,55.492,52.555,54.461,1949035,0
2008-04-11,53.622,54.762,53.368,53.778,1257604,0
2008-04-14,53.787,54.762,53.53,53.894,759336,0
2008-04-15,54.277,54.277,52.582,52.984,1348730,0
2008-04-16,53.286,53.331,52.555,52.855,1290757,0
2008-04-17,52.592,53.851,52.582,53.677,869109,0
2008-04-18,54.479,55.483,53.912,54.095,1036993,0
2008-04-21,53.705,54.17,53.378,53.859,641006,0
2008-04-22,53.795,53.795,52.189,52.939,999077,0
2008-04-23,53.176,53.277,52.1,52.775,887141,0
2008-04-24,52.893,54.362,52.601,53.76,1227929,0
2008-04-25,54.035,56.266,53.987,56.195,2028023,0
2008-04-28,56.185,58.665,55.437,57.497,2114601,0
2008-04-29,57.041,57.453,56.058,56.897,994759,0
2008-04-30,57.161,57.807,56.195,56.641,1168991,0
2008-05-01,56.449,59.276,56.313,58.275,1819291,0
2008-05-02,58.201,59.193,56.858,57.198,1717295,0
2008-05-05,56.924,57.161,55.099,55.41,2570280,0
2008-05-06,54.718,55.721,54.206,55.382,1697402,0
2008-05-07,55.5,56.477,54.391,54.607,1478903,0
2008-05-08,54.399,54.727,53.194,53.686,1430592,0
2008-05-09,53.146,54.607,53.084,54.353,1185383,0
2008-05-12,54.597,55.61,54.507,55.262,1115817,0
2008-05-13,55.782,55.923,54.943,55.173,1250081,0
2008-05-14,55.546,58.162,55.173,57.208,1870593,0
2008-05-15,57.515,58.117,56.038,57.599,1239552,0
2008-05-16,57.589,57.643,55.628,56.804,1002528,0
2008-05-19,56.951,57.953,56.266,56.778,677629,0
2008-05-20,56.058,56.249,55.364,55.799,1095653,0
2008-05-21,55.903,56.422,53.841,54.277,1803604,0
2008-05-22,54.025,55.108,53.378,54.47,1019465,0
2008-05-23,53.94,54.699,53.502,54.287,1487243,0
2008-05-27,54.616,56.332,54.252,56.313,2590372,0
2008-05-28,60.664,63.955,59.295,62.923,12069388,0
2008-05-29,62.586,64.931,62.232,63.92,3102965,0
2008-05-30,63.728,64.174,62.469,63.699,1839481,0
2008-06-02,63.471,63.571,61.71,62.834,2409380,0
2008-06-03,62.741,63.382,62.35,63.28,2215756,0
2008-06-04,62.923,63.836,61.828,62.988,2445653,0
2008-06-05,63.069,64.055,62.713,63.442,1500145,0
2008-06-06,62.497,62.834,60.892,60.901,1787826,0
2008-06-09,61.738,61.767,59.705,60.198,2031833,0
2008-06-10,59.732,61.392,59.377,60.982,2373723,0
2008-06-11,60.654,60.863,58.939,59.04,2682242,0
2008-06-12,59.515,60.745,58.346,58.693,1494460,0
2008-06-13,58.985,61.091,58.747,60.433,1640144,0
2008-06-16,59.997,61.44,58.301,61.117,1045592,0
2008-06-17,61.738,61.847,60.015,60.278,907548,0
2008-06-18,59.661,60.472,58.365,59.048,1445862,0
2008-06-19,58.508,60.307,58.508,60.171,1373801,0
2008-06-20,59.548,59.548,57.846,58.738,1729345,0
2008-06-23,59.193,59.212,58.028,58.365,1332196,0
2008-06-24,58.391,59.623,57.453,58.546,1463944,0
2008-06-25,60.664,62.003,59.458,60.606,1947414,0
2008-06-26,59.705,60.068,58.575,58.921,1765059,0
2008-06-27,59.094,59.094,56.951,57.416,1736183,0
2008-06-30,57.208,58.526,56.011,57.251,1598462,0
2008-07-01,56.477,57.453,54.864,57.216,2098155,0
2008-07-02,57.689,59.769,57.096,57.096,1975968,0
2008-07-03,57.298,58.64,57.161,57.762,807212,0
2008-07-07,58.455,58.921,56.477,56.942,1613038,0
2008-07-08,56.906,58.346,56.814,58.229,2077573,0
2008-07-09,58.967,58.977,55.262,55.51,1814273,0
2008-07-10,55.046,55.382,53.457,54.142,2214506,0
2008-07-11,53.094,54.315,51.47,52.582,3103350,0
2008-07-14,53.587,54.017,51.324,51.498,2579961,0
2008-07-15,50.776,52.818,49.119,51.936,3762615,0
2008-07-16,52.31,54.718,51.862,54.597,1954026,0
2008-07-17,54.969,57.371,52.975,57.076,2564919,0
2008-07-18,58.702,58.702,55.711,56.74,1672834,0
2008-07-21,56.696,57.034,55.392,56.001,965785,0
2008-07-22,57.198,57.89,54.017,57.89,1799975,0
2008-07-23,57.836,60.327,57.151,58.265,1586377,0
2008-07-24,57.497,58.455,56.058,56.358,1819312,0
2008-07-25,56.313,56.313,54.634,54.835,1636279,0
2008-07-28,54.142,54.771,52.301,52.538,1949324,0
2008-07-29,52.464,54.07,52.155,53.968,1192280,0
2008-07-30,54.315,55.675,53.121,53.277,1724834,0
2008-07-31,52.155,54.9,52.155,53.958,1715311,0
2008-08-01,53.878,54.589,53.056,53.814,1991509,0
2008-08-04,53.422,54.287,52.555,53.686,1811872,0
2008-08-05,53.778,56.239,53.778,56.083,3348030,0
2008-08-06,60.188,60.79,58.275,60.06,6576033,0
2008-08-07,59.495,62.376,59.495,61.164,3894991,0
2008-08-08,61.41,65.461,60.872,64.96,3426790,0
2008-08-11,64.347,68.497,63.901,65.559,3022280,0
2008-08-12,65.304,67.008,64.036,64.428,3209346,0
2008-08-13,64.32,64.739,62.323,63.607,1981988,0
2008-08-14,63.826,67.191,63.208,66.615,3050222,0
2008-08-15,67.026,68.789,66.518,68.404,2133561,0
2008-08-18,68.741,68.741,66.436,67.329,2036468,0
2008-08-19,66.746,67.474,65.66,66.436,2813423,0
2008-08-20,66.273,67.32,65.194,66.528,2115961,0
2008-08-21,65.77,67.521,65.596,66.518,2101677,0
2008-08-22,67.266,67.722,66.2,67.455,1457580,0
2008-08-25,66.046,67.39,65.068,65.641,1962653,0
2008-08-26,65.807,66.566,64.748,65.969,1237050,0
2008-08-27,65.66,67.163,65.368,66.599,1649989,0
2008-08-28,65.933,69.079,65.933,68.914,2172005,0
2008-08-29,68.185,69.946,68.058,69.2,1568218,0
2008-09-02,70.165,71.998,68.541,69.218,2329600,0
2008-09-03,68.835,69.946,68.077,69.792,2693189,0
2008-09-04,69.07,69.506,66.69,67.239,2538694,0
2008-09-05,65.807,67.611,65.02,67.399,2068535,0
2008-09-08,69.582,70.574,67.683,69.209,1811762,0
2008-09-09,69.333,69.738,67.348,67.638,1905810,0
2008-09-10,68.368,68.45,65.505,67.163,1838801,0
2008-09-11,65.826,68.039,65.213,67.84,1689785,0
2008-09-12,66.782,67.348,66.026,66.828,2451598,0
2008-09-15,63.509,67.111,63.088,64.464,1991302,0
2008-09-16,63.025,66.873,62.413,66.746,2738240,0
2008-09-17,65.167,66.263,62.605,62.861,2732648,0
2008-09-18,63.855,65.358,58.967,64.209,3439526,0
2008-09-19,65.878,67.474,62.806,65.167,2509519,0
2008-09-22,64.293,65.095,61.466,61.822,1636108,0
2008-09-23,61.892,63.29,61.202,62.119,1619630,0
2008-09-24,61.738,63.461,60.955,62.195,1214555,0
2008-09-25,63.016,65.194,62.661,64.374,2216605,0
2008-09-26,63.218,65.741,62.542,65.549,1598998,0
2008-09-29,64.419,64.419,59.276,60.005,2204534,0
2008-09-30,60.991,61.401,58.411,60.772,1702047,0
2008-10-01,59.97,60.463,58.718,59.713,1379469,0
2008-10-02,59.324,59.505,55.583,55.958,2014714,0
2008-10-03,56.971,56.971,52.573,52.883,2771800,0
2008-10-06,51.324,51.852,47.568,51.369,2981698,0
2008-10-07,52.328,53.084,49.136,49.383,3000643,0
2008-10-08,48.281,50.303,45.661,46.874,3003061,0
2008-10-09,47.604,48.809,42.916,43.363,3241476,0
2008-10-10,41.222,47.568,38.457,45.186,4825898,0
2008-10-13,48.099,49.838,46.61,49.838,1677390,0
2008-10-14,51.982,52.39,45.295,47.03,1978156,0
2008-10-15,44.767,45.881,40.181,40.3,2436180,0
2008-10-16,40.234,43.436,38.384,43.173,3024893,0
2008-10-17,41.897,44.676,41.493,42.679,1391777,0
2008-10-20,43.09,44.569,42.414,44.476,1653817,0
2008-10-21,44.41,45.836,43.018,43.317,2159579,0
2008-10-22,42.324,42.378,38.63,40.136,1865733,0
2008-10-23,41.048,41.138,36.379,38.656,2637988,0
2008-10-24,35.657,37.509,35.364,36.157,2137953,0
2008-10-27,35.813,37.664,35.063,35.502,1121567,0
2008-10-28,36.513,39.781,35.374,39.781,1796487,0
2008-10-29,39.514,40.718,37.472,38.457,2238506,0
2008-10-30,39.58,40.581,38.968,40.387,1802196,0
2008-10-31,40.473,44.185,40.436,43.018,2395215,0
2008-11-03,42.859,43.812,42.297,43.363,2239223,0
2008-11-04,43.909,45.597,42.368,45.148,2819849,0
2008-11-05,45.863,47.01,43.389,43.775,5347560,0
2008-11-06,42.559,42.934,40.172,41.867,3001903,0
2008-11-07,42.288,43.173,40.417,41.767,2181270,0
2008-11-10,42.596,43.465,38.467,38.985,2226022,0
2008-11-11,37.919,38.384,35.739,36.224,3350882,0
2008-11-12,35.519,37.445,34.701,36.224,3413241,0
2008-11-13,36.56,40.207,34.588,40.108,3679225,0
2008-11-14,39.159,40.226,37.894,38.438,2762811,0
2008-11-17,37.928,39.625,36.487,36.616,2549157,0
2008-11-18,36.477,36.477,31.563,33.111,5167667,0
2008-11-19,32.93,34.206,29.602,29.913,3684991,0
2008-11-20,29.446,32.684,28.468,29.782,3705175,0
2008-11-21,30.924,32.894,29.63,32.867,3825070,0
2008-11-24,33.377,38.248,32.528,37.234,3347846,0
2008-11-25,38.082,38.521,33.377,35.867,3509805,0
2008-11-26,35.274,39.714,34.528,39.424,2299038,0
2008-11-28,39.058,39.615,37.57,39.395,725365,0
2008-12-01,38.283,38.503,35.567,35.701,1596311,0
2008-12-02,36.414,38.009,35.184,37.125,2315144,0
2008-12-03,36.286,40.865,35.894,40.61,2894934,0
2008-12-04,39.897,42.368,39.552,41.11,2340717,0
2008-12-05,40.501,44.32,39.359,44.283,2083101,0
2008-12-08,44.384,46.163,44.166,44.685,2689387,0
2008-12-09,44.075,44.685,41.829,42.096,2213705,0
2008-12-10,42.443,43.474,41.576,42.35,2148282,0
2008-12-11,41.914,42.35,39.187,39.606,2216400,0
2008-12-12,37.954,40.92,37.954,40.387,1799233,0
2008-12-15,40.501,40.709,38,38.977,2118570,0
2008-12-16,39.331,43.207,39.113,42.971,2157325,0
2008-12-17,42.25,44.542,41.676,43.271,1863904,0
2008-12-18,44.204,44.685,42.596,43.298,1426037,0
2008-12-19,43.708,44.019,41.897,42.615,1907901,0
2008-12-22,42.606,42.79,38.485,39.35,1741686,0
2008-12-23,39.859,39.926,38.3,39.014,1363299,0
2008-12-24,39.113,39.478,38.604,39.005,509656,0
2008-12-26,38.83,40.007,38.83,39.714,460489,0
2008-12-29,38.848,39.801,37.836,38.485,955656,0
2008-12-30,38.62,40.773,38.374,40.681,1332977,0
2008-12-31,40.581,42.241,40.473,41.412,1029180,0
2009-01-02,42.541,43.502,40.884,43.253,1178777,0
2009-01-05,43.327,43.492,41.933,43.337,1708307,0
2009-01-06,43.9,44.038,41.986,43.136,1395753,0
2009-01-07,42.697,42.697,41.539,42.003,1187936,0
2009-01-08,41.696,41.696,39.926,41.338,1462579,0
2009-01-09,41.266,41.266,37.836,38.066,1710870,0
2009-01-12,38.038,38.467,36.787,37.189,1690770,0
2009-01-13,36.832,37.919,36.626,37.408,1931513,0
2009-01-14,36.66,36.832,35.567,36.441,2166875,0
2009-01-15,36.45,37.482,35.108,36.832,2335771,0
2009-01-16,37.544,38.108,36.715,37.509,2016546,0
2009-01-20,35.41,35.894,33.549,33.971,3465248,0
2009-01-21,34.144,35.028,33.094,34.937,2386001,0
2009-01-22,34.396,35.438,33.899,35.053,2937193,0
2009-01-23,34.136,35.775,34.007,34.708,1379953,0
2009-01-26,35.053,37.025,34.79,36.458,2451073,0
2009-01-27,36.503,37.398,36.177,37.043,2137559,0
2009-01-28,38.248,40.371,37.865,39.405,2765731,0
2009-01-29,38.985,38.985,36.822,36.889,2614060,0
2009-01-30,37.597,38.108,36.541,37.418,3877229,0
2009-02-02,36.177,37.298,34.771,35.446,3287370,0
2009-02-03,35.613,37.509,35.176,36.205,4231844,0
2009-02-04,36.908,36.952,33.67,35.228,5128075,0
2009-02-05,35.146,37.28,35.146,36.813,2824245,0
2009-02-06,37.298,39.359,36.933,38.31,2778365,0
2009-02-09,38.166,38.256,36.177,36.607,3397114,0
2009-02-10,35.813,36.796,35.019,35.483,2858380,0
2009-02-11,35.648,36.112,34.482,34.901,2598058,0
2009-02-12,34.28,35.072,33.633,34.918,2026925,0
2009-02-13,34.927,35.384,33.75,33.989,1502533,0
2009-02-17,32.649,33.405,32.509,32.802,3079672,0
2009-02-18,32.621,33.159,31.9,32.939,2272396,0
2009-02-19,33.296,34.06,32.5,32.775,1684869,0
2009-02-20,32.036,33.386,31.9,32.43,2066578,0
2009-02-23,32.612,32.756,30.733,30.843,2544759,0
2009-02-24,31.242,32.911,30.895,32.784,2445583,0
2009-02-25,32.575,33.159,31.544,32.356,2237708,0
2009-02-26,32.722,32.729,30.785,30.895,2499819,0
2009-02-27,30.449,32.129,30.288,31.434,1669800,0
2009-03-02,30.541,31.233,29.886,29.957,1982314,0
2009-03-03,30.423,30.568,29.182,29.43,2504225,0
2009-03-04,30.104,31.544,29.62,31.016,1909529,0
2009-03-05,30.306,30.595,28.855,29.537,2345440,0
2009-03-06,30.431,30.577,28.864,29.675,2595648,0
2009-03-09,29.292,30.02,28.972,29.127,1559622,0
2009-03-10,29.611,31.991,29.611,31.754,2082722,0
2009-03-11,31.827,33.086,31.363,32.421,1429712,0
2009-03-12,32.384,32.894,31.626,32.793,2334118,0
2009-03-13,32.565,33.567,32.147,33.495,1446073,0
2009-03-16,33.68,34.007,32.649,32.722,1497095,0
2009-03-17,32.765,34.224,32.756,34.215,1357961,0
2009-03-18,33.879,37.016,33.75,36.633,4393704,0
2009-03-19,37.053,37.418,35.364,36.016,2362689,0
2009-03-20,36.083,36.268,33.989,34.473,1673375,0
2009-03-23,35.483,37.389,34.927,37.379,1600041,0
2009-03-24,37.016,38.548,36.734,37.552,2264642,0
2009-03-25,37.5,39.113,37.144,38.548,1885710,0
2009-03-26,39.215,41.567,38.959,40.69,2003043,0
2009-03-27,39.561,40.637,39.288,40.379,1714882,0
2009-03-30,39.296,39.46,38.183,38.82,1357575,0
2009-03-31,39.159,39.506,37.875,38.531,1124825,0
2009-04-01,37.972,39.369,37.198,39.242,1438472,0
2009-04-02,39.946,43.035,39.675,42.022,2000173,0
2009-04-03,41.914,43.07,41.475,43.061,1000284,0
2009-04-06,42.186,42.827,40.407,41.091,2265870,0
2009-04-07,40.253,40.379,38.768,39.041,1431971,0
2009-04-08,39.312,41.293,39.113,41.275,1298833,0
2009-04-09,42.799,44.438,42.214,44.438,1829198,0
2009-04-13,43.993,47.194,43.545,46.975,2680674,0
2009-04-14,45.915,46.435,44.868,45.689,1837756,0
2009-04-15,44.886,46.016,43.7,44.868,2694941,0
2009-04-16,44.993,45.923,43.976,45.451,1339943,0
2009-04-17,45.689,46.865,45.108,46.591,1011252,0
2009-04-20,45.652,45.67,42.79,43.337,1573144,0
2009-04-21,43.008,45.78,43.008,45.397,1762139,0
2009-04-22,44.859,49.866,44.859,48.669,2620122,0
2009-04-23,48.425,49.383,46.391,47.13,2062273,0
2009-04-24,47.704,49.474,46.91,48.954,2041499,0
2009-04-27,48.159,48.634,46.745,47.668,1201643,0
2009-04-28,47.696,49.774,47.093,48.416,1042824,0
2009-04-29,47.184,49.198,46.994,48.079,1420081,0
2009-04-30,48.726,51.634,48.634,49.101,1876715,0
2009-05-01,48.782,50.066,48.37,49.198,1663650,0
2009-05-04,48.333,50.183,47.876,48.66,2203832,0
2009-05-05,48.341,49.919,47.677,49.683,1646087,0
2009-05-06,50.586,50.586,48.06,49.155,2262318,0
2009-05-07,49.747,50.13,47.211,47.421,2169192,0
2009-05-08,48.167,48.471,45.942,47.056,1361409,0
2009-05-11,46.09,46.693,44.676,45.032,2828407,0
2009-05-12,45.723,46.929,43.563,44.611,2282924,0
2009-05-13,43.407,43.775,41.266,41.465,3077843,0
2009-05-14,41.493,43,41.375,42.079,2049908,0
2009-05-15,42.079,43.502,41.73,42.615,1750481,0
2009-05-18,43.198,45.543,42.752,45.47,2237768,0
2009-05-19,45.643,46.82,44.759,46.072,1761478,0
2009-05-20,46.154,47.631,45.279,45.634,2134765,0
2009-05-21,44.685,45.898,43.927,44.639,1812093,0
2009-05-22,45.295,46.21,43.838,45.616,1609567,0
2009-05-26,45.378,49.876,45.378,49.591,3516551,0
2009-05-27,50.395,53.549,48.579,49.272,7856816,0
2009-05-28,49.575,50.475,47.53,48.479,2994874,0
2009-05-29,48.222,49.517,47.648,49.082,2611694,0
2009-06-01,50.651,53.997,49.383,53.422,4003968,0
2009-06-02,52.993,54.267,52.874,53.442,2841392,0
2009-06-03,52.837,53.894,52.656,53.395,2305065,0
2009-06-04,52.647,52.893,50.748,51.852,2426863,0
2009-06-05,52.647,53.146,51.096,51.426,2036282,0
2009-06-08,51.416,51.498,49.829,50.941,2133157,0
2009-06-09,51.589,52.062,50.576,51.643,1598826,0
2009-06-10,52.855,52.855,50.112,51.004,1500666,0
2009-06-11,51.26,51.288,49.584,49.719,1516966,0
2009-06-12,49.162,49.474,47.723,48.745,1610320,0
2009-06-15,48.005,49.555,47.01,49.336,2317074,0
2009-06-16,49.575,49.82,47.13,47.402,1790494,0
2009-06-17,46.9,47.412,46.154,46.719,1970347,0
2009-06-18,46.172,47.101,45.723,46.346,1170270,0
2009-06-19,46.6,47.941,46.6,47.677,1673632,0
2009-06-22,46.772,47.594,46.126,46.62,1762202,0
2009-06-23,46.762,46.865,45.205,45.515,1258466,0
2009-06-24,46.144,47.311,45.714,46.5,1649569,0
2009-06-25,46.9,49.7,46.9,49.418,3007501,0
2009-06-26,49.317,50.149,48.954,49.091,1309582,0
2009-06-29,49.062,49.992,48.425,49.364,1053420,0
2009-06-30,49.119,50.475,48.444,48.827,1391069,0
2009-07-01,49.155,49.937,48.791,48.915,973442,0
2009-07-02,48.296,48.697,46.673,47.056,1075819,0
2009-07-06,46.556,46.975,45.233,46.126,1367934,0
2009-07-07,45.871,46.081,44.868,45.013,1508049,0
2009-07-08,45.052,46.327,44.904,46.126,1674338,0
2009-07-09,46.236,46.811,45.616,45.818,1240922,0
2009-07-10,45.689,46.772,45.689,46.09,996465,0
2009-07-13,45.961,46.874,45.205,46.62,1203125,0
2009-07-14,46.52,47.584,45.997,47.549,906625,0
2009-07-15,48.515,49.609,47.568,49.501,1312663,0
2009-07-16,49.235,50.293,48.461,50.13,1280016,0
2009-07-17,50.348,50.731,50.056,50.642,1697838,0
2009-07-20,50.604,51.498,50.329,51.462,1060919,0
2009-07-21,51.799,52.062,50.887,52.025,1496539,0
2009-07-22,51.936,53.732,51.616,53.013,1535378,0
2009-07-23,52.921,56.083,52.547,55.829,2045044,0
2009-07-24,55.318,56.249,54.797,56.102,966390,0
2009-07-27,55.819,56.596,54.988,56.558,1299120,0
2009-07-28,55.809,56.266,54.934,56.111,1277424,0
2009-07-29,55.865,57.076,55.21,56.001,1134756,0
2009-07-30,56.906,57.99,56.659,57.497,1241296,0
2009-07-31,57.161,58.5,56.897,57.497,1020331,0
2009-08-03,57.854,58.894,56.915,58.894,877493,0
2009-08-04,58.783,58.929,57.497,58.172,1964149,0
2009-08-05,59.841,62.568,59.295,62.296,3548423,0
2009-08-06,61.857,62.861,61.327,62.75,2346852,0
2009-08-07,63.054,65.02,62.871,64.83,2924521,0
2009-08-10,64.2,64.855,62.102,62.232,2582278,0
2009-08-11,61.95,63.27,61.648,62.632,2358521,0
2009-08-12,62.44,63.198,62.031,62.384,1225623,0
2009-08-13,62.185,62.185,60.198,61.043,1744051,0
2009-08-14,61.126,61.401,59.315,59.698,1330920,0
2009-08-17,58.613,59.03,57.571,58.711,2117778,0
2009-08-18,59.012,61.018,58.912,60.901,1672383,0
2009-08-19,59.987,61.657,59.661,61.248,1959523,0
2009-08-20,61.221,62.204,60.415,61.101,2016105,0
2009-08-21,61.777,61.865,60.755,61.126,1745091,0
2009-08-24,61.126,61.892,60.288,60.389,1356114,0
2009-08-25,61.033,62.232,60.389,61.584,787350,0
2009-08-26,61.401,62.595,61.241,62.168,1280993,0
2009-08-27,62.148,63.406,60.709,63.044,1295686,0
2009-08-28,63.836,63.836,62.278,62.67,736445,0
2009-08-31,62.139,62.459,60.163,60.534,1337720,0
2009-09-01,60.206,61.674,58.828,58.977,1556677,0
2009-09-02,58.401,59.359,58.365,58.508,1155088,0
2009-09-03,59.04,60.198,58.684,60.135,1014452,0
2009-09-04,60.135,61.354,59.669,60.872,740469,0
2009-09-08,61.538,62.67,61.42,62.623,1595643,0
2009-09-09,62.44,63.519,62.119,63.142,988760,0
2009-09-10,63.226,63.699,62.168,63.025,703536,0
2009-09-11,63.016,63.654,62.787,63.382,1043242,0
2009-09-14,62.741,63.779,62.25,63.362,743515,0
2009-09-15,63.28,63.836,62.403,63.481,955077,0
2009-09-16,64.018,68.324,63.309,67.876,2798890,0
2009-09-17,67.85,69.316,67.85,68.87,1946668,0
2009-09-18,69.17,69.565,68.687,68.854,1369672,0
2009-09-21,68.394,70.102,68.039,69.619,1250596,0
2009-09-22,69.91,71.535,69.738,70.584,1580509,0
2009-09-23,70.629,71.096,68.817,68.99,1094792,0
2009-09-24,69.125,69.19,66.709,67.137,1341169,0
2009-09-25,67.127,67.137,65.596,65.861,1212377,0
2009-09-28,66.278,67.941,66.123,67.693,639306,0
2009-09-29,70.384,71.622,69.662,70.565,2155286,0
2009-09-30,70.985,71.013,69.307,69.873,940144,0
2009-10-01,69.429,69.91,67.22,67.311,982834,0
2009-10-02,66.48,67.803,65.978,66.828,1062747,0
2009-10-05,67.276,69.227,67.093,69.079,705801,0
2009-10-06,69.489,69.838,67.657,68.23,1358013,0
2009-10-07,68.013,69.288,67.821,68.624,821550,0
2009-10-08,69.163,69.307,68.258,68.942,1261694,0
2009-10-09,69.034,69.601,68.115,69.498,792986,0
2009-10-12,69.828,70.503,68.175,68.341,1286451,0
2009-10-13,68.897,69.69,67.976,69.333,850043,0
2009-10-14,70.191,71.404,70.083,71.049,890783,0
2009-10-15,70.584,71.568,70.121,70.859,992786,0
2009-10-16,70.045,70.759,69.565,70.138,631110,0
2009-10-19,70.22,72.772,70.22,72.136,1028835,0
2009-10-20,71.032,72.155,70.32,71.332,1180629,0
2009-10-21,71.079,71.872,69.135,69.263,842999,0
2009-10-22,69.471,72.216,69.307,71.863,1350556,0
2009-10-23,72.05,72.216,70.484,71.179,857005,0
2009-10-26,71.306,73.365,71.032,71.396,1283428,0
2009-10-27,70.85,70.85,68.02,68.332,1542015,0
2009-10-28,67.913,68.862,65.396,65.497,1875020,0
2009-10-29,66.763,69.526,66.418,69.253,1737657,0
2009-10-30,68.98,70.44,67.483,67.867,1935274,0
2009-11-02,68.531,70.92,67.55,69.956,2176980,0
2009-11-03,71.596,72.936,69.619,71.56,4368002,0
2009-11-04,71.744,71.941,68.441,68.67,2590189,0
2009-11-05,70.42,70.92,68.687,70.877,1752303,0
2009-11-06,70.547,71.669,69.818,71.123,1813094,0
2009-11-09,71.872,74.841,71.535,74.488,2752693,0
2009-11-10,75.945,76.147,73.312,73.537,2307763,0
2009-11-11,74.233,75.692,73.595,74.333,1511753,0
2009-11-12,73.959,74.25,71.933,72.155,1478677,0
2009-11-13,72.59,74.177,71.969,73.721,1181758,0
2009-11-16,74.57,75.225,74.014,74.589,1282805,0
2009-11-17,74.614,74.614,72.026,73.21,1574297,0
2009-11-18,73.2,73.858,71.915,72.463,1312639,0
2009-11-19,71.915,72.044,70.53,71.779,1427202,0
2009-11-20,71.488,72.308,71.049,71.65,1286068,0
2009-11-23,72.782,73.51,71.552,71.959,1209631,0
2009-11-24,72.335,72.745,70.512,70.785,1459307,0
2009-11-25,71.286,72.5,71.16,72.19,1298880,0
2009-11-27,70.476,71.568,68.732,70.32,1077369,0
2009-11-30,71.123,71.678,69.39,70.083,1461089,0
2009-12-01,71.16,72.345,70.948,71.863,1604647,0
2009-12-02,72.044,74.295,71.622,74.033,2091121,0
2009-12-03,73.748,73.959,72.857,73.12,1340144,0
2009-12-04,73.995,75.245,73.184,74.379,1815695,0
2009-12-07,74.36,74.514,72.918,73.184,941063,0
2009-12-08,72.39,72.901,71.863,72.326,559625,0
2009-12-09,72.034,72.243,71.195,72.19,565875,0
2009-12-10,72.546,73.886,72.509,73.065,701067,0
2009-12-11,73.712,74.313,72.637,74.052,999649,0
2009-12-14,74.814,74.814,73.595,74.661,489009,0
2009-12-15,74.579,74.579,72.582,72.901,805813,0
2009-12-16,73.322,73.959,72.708,72.8,587678,0
2009-12-17,72.163,72.637,71.906,71.969,751334,0
2009-12-18,72.318,73.12,71.342,72.69,1233207,0
2009-12-21,72.984,74.141,72.901,73.914,515084,0
2009-12-22,73.812,74.524,73.33,74.214,683782,0
2009-12-23,74.589,75.035,73.858,74.679,592270,0
2009-12-24,74.661,75.291,74.451,75.154,290505,0
2009-12-28,75.546,75.929,74.478,74.833,530747,0
2009-12-29,75.207,75.291,74.085,75.154,546985,0
2009-12-30,74.841,75.371,74.67,75.273,316910,0
2009-12-31,75.381,75.381,73.848,73.848,407110,0
2010-01-04,74.633,74.687,73.12,74.379,986495,0
2010-01-05,74.205,77.505,73.712,77.296,2242253,0
2010-01-06,77.277,77.725,76.403,76.712,957220,0
2010-01-07,76.74,78.875,76.712,78.19,1213714,0
2010-01-08,77.79,78.875,77.259,78.765,1318139,0
2010-01-11,78.865,79.311,77.505,78.024,1200191,0
2010-01-12,77.496,78.119,75.874,76.441,950813,0
2010-01-13,76.831,78.4,76.384,78.154,907019,0
2010-01-14,77.66,78.1,77.206,77.616,544836,0
2010-01-15,77.07,77.996,75.581,76.45,1071873,0
2010-01-19,76.511,77.461,76.441,77.305,653555,0
2010-01-20,76.712,78.891,76.384,78.791,2136010,0
2010-01-21,78.648,79.293,76.694,77.041,1433314,0
2010-01-22,77.151,77.505,74.67,74.814,1113482,0
2010-01-25,75.49,76.075,74.796,75.482,898616,0
2010-01-26,75.207,76.247,74.824,75.301,731033,0
2010-01-27,75.154,75.963,74.561,75.701,630732,0
2010-01-28,75.884,76.155,74.542,74.706,958835,0
2010-01-29,74.89,76.95,74.533,74.779,1844219,0
2010-02-01,75.509,76.302,75.355,75.82,869350,0
2010-02-02,76.155,78.682,75.72,78.128,1564321,0
2010-02-03,72.454,74.06,70.129,71.596,8642646,0
2010-02-04,70.812,71.596,70.111,70.347,2952342,0
2010-02-05,70.565,70.741,68.45,69.9,3409609,0
2010-02-08,69.764,72.018,69.436,70.795,2026940,0
2010-02-09,71.396,72.445,71.248,71.669,1660452,0
2010-02-10,71.669,72.406,70.803,71.123,1242656,0
2010-02-11,70.939,72.355,70.92,72.07,1309296,0
2010-02-12,71.179,71.845,70.903,71.759,996082,0
2010-02-16,72.07,72.745,71.133,72.698,1203322,0
2010-02-17,72.718,73.613,72.718,73.229,971192,0
2010-02-18,72.735,73.557,72.555,73.475,616815,0
2010-02-19,73.395,74.033,72.955,73.503,1257652,0
2010-02-22,73.64,74.505,73.21,74.15,1219978,0
2010-02-23,73.832,74.15,72.857,73.21,1288349,0
2010-02-24,73.458,73.567,72.838,73.091,2069583,0
2010-02-25,72.573,72.857,71.798,72.629,2010833,0
2010-02-26,72.681,73.795,72.318,72.892,1209447,0
2010-03-01,72.253,73.914,72.19,73.649,811913,0
2010-03-02,73.976,74.533,73.33,73.529,1533790,0
2010-03-03,73.537,73.812,72.974,73.274,914547,0
2010-03-04,73.686,74.697,73.576,73.858,1675741,0
2010-03-05,74.259,75.473,73.949,75.355,1079524,0
2010-03-08,75.518,76.367,75.189,75.49,726865,0
2010-03-09,75.145,76.102,74.951,75.627,772065,0
2010-03-10,75.41,75.754,74.679,75.1,1169761,0
2010-03-11,74.552,75.473,74.223,75.39,954070,0
2010-03-12,75.774,75.846,74.726,74.927,791082,0
2010-03-15,74.779,74.824,72.884,73.976,1988570,0
2010-03-16,73.968,74.323,73.585,74.205,736658,0
2010-03-17,74.25,75.207,74.114,74.772,667680,0
2010-03-18,74.697,76.128,74.441,75.982,1152320,0
2010-03-19,76.084,76.556,75.172,75.563,1158639,0
2010-03-22,74.824,76.858,74.651,76.474,741295,0
2010-03-23,76.903,77.956,76.778,77.425,1043345,0
2010-03-24,77.241,77.652,76.703,77.259,787136,0
2010-03-25,77.772,78.272,77.125,77.197,736447,0
2010-03-26,77.188,79.066,77.188,78.492,1066523,0
2010-03-29,78.883,79.038,77.407,78.145,745774,0
2010-03-30,78.128,78.774,77.715,78.218,486309,0
2010-03-31,77.832,78.282,77.277,77.552,434782,0
2010-04-01,78.062,79.184,78.052,78.91,1815735,0
2010-04-05,79.212,80.598,79.029,80.379,684392,0
2010-04-06,80.197,80.452,79.725,80.334,570055,0
2010-04-07,80.744,81.929,80.56,81.035,1212094,0
2010-04-08,80.699,81.354,79.905,81.016,510152,0
2010-04-09,81.181,81.856,80.616,81.828,472215,0
2010-04-12,81.847,82.021,81.081,81.591,470588,0
2010-04-13,81.492,82.887,80.807,82.43,831377,0
2010-04-14,82.649,83.313,82.148,83.15,1301390,0
2010-04-15,83.245,83.245,82.047,82.639,811575,0
2010-04-16,82.475,82.941,81.426,82.083,1343819,0
2010-04-19,81.728,82.878,80.888,82.768,1076899,0
2010-04-20,83.141,83.716,82.915,83.313,951589,0
2010-04-21,83.262,84.883,83.113,84.718,872607,0
2010-04-22,83.752,87.044,83.724,86.581,1017154,0
2010-04-23,86.455,87.142,85.725,86.639,649422,0
2010-04-26,86.36,87.172,85.996,86.169,403322,0
2010-04-27,85.923,86.341,83.58,83.917,825113,0
2010-04-28,84.464,85.192,83.798,84.219,607403,0
2010-04-29,84.647,85.84,84.647,85.585,459341,0
2010-04-30,85.705,86.525,81.92,81.984,1141190,0
2010-05-03,82.715,85.157,81.984,84.238,783446,0
2010-05-04,83.295,83.724,82.264,82.667,1343375,0
2010-05-05,81.638,83.589,80.672,81.536,1292804,0
2010-05-06,80.982,81.464,73.266,77.772,2046028,0
2010-05-07,77.022,78.61,73.712,75.454,2074804,0
2010-05-10,78.8,81.92,78.8,81.7,1314526,0
2010-05-11,80.344,82.36,80.344,81.189,1692857,0
2010-05-12,81.847,83.964,81.502,83.825,670031,0
2010-05-13,83.825,84.284,81.812,82.237,830739,0
2010-05-14,81.363,82.541,80.296,81.455,1709893,0
2010-05-17,81.546,82.083,77.079,79.321,2558107,0
2010-05-18,80.179,81.601,77.956,78.227,1978126,0
2010-05-19,75.683,81.401,75.41,80.344,6415618,0
2010-05-20,78.171,79.175,77.197,77.524,4401661,0
2010-05-21,76.075,78.901,76.075,76.85,2784244,0
2010-05-24,76.393,78.181,76.265,77.443,1723567,0
2010-05-25,75.828,78.372,74.141,78.062,2130135,0
2010-05-26,78.91,79.513,77.668,77.725,1759216,0
2010-05-27,79.137,80.569,78.967,80.506,988035,0
2010-05-28,80.179,81.109,78.781,79.212,792040,0
2010-06-01,78.544,79.941,77.041,77.105,1006148,0
2010-06-02,75.31,78.334,75.291,78.282,1827922,0
2010-06-03,78.091,79.785,77.988,78.737,1136765,0
2010-06-04,77.634,77.634,73.914,74.579,1558158,0
2010-06-07,74.989,75.054,71.517,71.678,2249632,0
2010-06-08,71.95,72.857,70.403,72.416,1707301,0
2010-06-09,72.857,75.198,72.728,73.2,1861722,0
2010-06-10,74.505,76.211,74.451,75.874,1186011,0
2010-06-11,74.89,76.787,74.824,76.102,1149624,0
2010-06-14,76.603,77.515,76.34,76.759,1138896,0
2010-06-15,75.637,75.783,73.968,75.18,2729097,0
2010-06-16,73.082,73.695,72.955,73.065,8045318,0
2010-06-17,73.322,73.867,73.056,73.73,2516410,0
2010-06-18,73.803,74.141,73.247,73.365,1879284,0
2010-06-21,74.06,74.788,72.425,72.848,2664809,0
2010-06-22,72.91,73.867,71.069,71.296,2398506,0
2010-06-23,71.535,72.573,69.927,71.888,3230084,0
2010-06-24,71.526,71.614,69.381,69.783,2349443,0
2010-06-25,69.965,71.296,69.68,70.466,1898681,0
2010-06-28,70.484,71.413,69.946,70.257,987469,0
2010-06-29,69.043,69.043,66.49,66.937,2343811,0
2010-06-30,66.938,68.035,66.122,66.537,1649017,0
2010-07-01,66.864,67.775,64.874,67.438,2556541,0
2010-07-02,67.794,68.306,66.219,66.68,1228030,0
2010-07-06,67.483,68.039,64.855,65.596,1405561,0
2010-07-07,66.151,68.531,65.451,68.36,1501148,0
2010-07-08,69.253,70.667,69.016,70.42,2281204,0
2010-07-09,71.023,71.041,69.419,70.365,949765,0
2010-07-12,70.22,70.411,68.826,69.419,978619,0
2010-07-13,70.42,71.096,69.8,70.841,1268562,0
2010-07-14,70.374,70.976,69.637,70.393,636956,0
2010-07-15,70.257,70.555,68.714,70.384,853197,0
2010-07-16,69.927,69.956,67.183,67.39,1184429,0
2010-07-19,67.201,67.502,65.913,66.48,1626748,0
2010-07-20,65.304,68.02,65.103,67.84,1195807,0
2010-07-21,68.013,68.432,66.746,66.854,1054147,0
2010-07-22,67.876,70.677,67.794,69.738,1259596,0
2010-07-23,69.629,72.536,69.154,72.243,1432359,0
2010-07-26,72.656,74.788,72.145,74.755,1343265,0
2010-07-27,74.934,75.301,72.555,73.065,1194396,0
2010-07-28,73.048,73.266,71.133,71.614,1485408,0
2010-07-29,72.018,72.546,70.44,71.404,921178,0
2010-07-30,70.355,72.406,70.055,72.05,933802,0
2010-08-02,73.485,74.961,73.365,74.451,1310804,0
2010-08-03,74.267,74.333,72.136,72.326,1769182,0
2010-08-04,74.814,78.319,72.955,77.948,3586253,0
2010-08-05,77.399,78.428,76.384,76.868,1813163,0
2010-08-06,75.437,78.282,75.437,78.235,1584325,0
2010-08-09,78.61,79.612,78.363,78.93,1621878,0
2010-08-10,78.145,79.047,76.703,77.351,1004665,0
2010-08-11,75.864,75.864,73.968,74.57,1358282,0
2010-08-12,72.828,74.276,72.828,74.205,1349473,0
2010-08-13,74.014,74.141,72.955,73.284,642846,0
2010-08-16,72.573,73.503,72.253,72.755,796341,0
2010-08-17,73.595,75.911,73.529,75.198,1164048,0
2010-08-18,74.899,76.403,74.716,75.82,811041,0
2010-08-19,75.49,75.874,74.276,75.437,1082354,0
2010-08-20,74.687,75.911,74.004,75.729,1008667,0
2010-08-23,75.701,76.603,75.025,75.61,1140941,0
2010-08-24,74.399,74.441,72.828,73.458,1033668,0
2010-08-25,72.764,74.409,72.225,74.186,562419,0
2010-08-26,74.425,74.706,70.274,70.347,2036251,0
2010-08-27,70.759,71.586,69.381,71.332,1533286,0
2010-08-30,71.221,71.296,68.732,68.817,1303551,0
2010-08-31,68.406,70.262,67.942,69.073,1694013,0
2010-09-01,70.111,72.243,70.111,71.898,889838,0
2010-09-02,72.07,73.429,71.95,72.875,915319,0
2010-09-03,73.895,74.961,73.613,73.949,898470,0
2010-09-07,73.529,74.052,72.772,73.13,654171,0
2010-09-08,73.266,74.779,73.21,74.214,654056,0
2010-09-09,75.417,75.537,73.939,74.286,585824,0
2010-09-10,74.441,75.007,73.822,74.36,702572,0
2010-09-13,75.317,76.22,74.851,75.992,565536,0
2010-09-14,75.764,78.31,75.683,77.607,1180030,0
2010-09-15,76.967,78.363,76.831,78.272,790654,0
2010-09-16,78.062,78.837,77.929,78.781,1164960,0
2010-09-17,78.91,80.043,78.71,79.949,1508558,0
2010-09-20,79.959,82.003,79.447,81.91,1162104,0
2010-09-21,81.9,82.139,80.662,81.338,1222518,0
2010-09-22,81.282,81.572,79.466,80.096,1163318,0
2010-09-23,79.805,80.062,78.254,78.465,1455749,0
2010-09-24,79.725,81.629,79.725,81.401,978875,0
2010-09-27,81.31,82.177,80.973,81.162,705724,0
2010-09-28,81.373,83.36,80.206,83.07,742782,0
2010-09-29,83.598,83.598,81.948,82.158,786062,0
2010-09-30,82.829,83.679,81.157,81.944,1047943,0
2010-10-01,82.803,82.832,81.474,82.36,718947,0
2010-10-04,82.073,83.278,81.763,83.217,1241287,0
2010-10-05,84.21,85.147,83.724,84.774,861053,0
2010-10-06,84.629,84.801,82.229,83.562,1047223,0
2010-10-07,83.927,84.474,82.593,83.06,1267713,0
2010-10-08,82.967,85.868,82.967,84.727,889737,0
2010-10-11,84.873,85.969,84.873,85.466,789637,0
2010-10-12,85.064,85.723,84.464,85.466,713118,0
2010-10-13,86.06,87.009,85.42,86.089,676347,0
2010-10-14,86.098,86.544,85.03,85.787,513821,0
2010-10-15,86.505,87.236,85.63,86.879,764065,0
2010-10-18,87.001,87.528,85.915,87.236,698819,0
2010-10-19,85.248,86.515,84.136,84.939,1263969,0
2010-10-20,84.629,86.041,84.564,85.377,718967,0
2010-10-21,85.915,86.678,84.219,84.948,566589,0
2010-10-22,85.056,85.951,84.939,85.751,474126,0
2010-10-25,86.38,87.344,86.332,86.479,816252,0
2010-10-26,86.098,88.385,85.64,87.994,1462607,0
2010-10-27,87.026,87.547,84.538,86.013,1760839,0
2010-10-28,86.792,86.792,84.737,85.649,1176128,0
2010-10-29,85.825,89.179,85.698,88.343,1679137,0
2010-11-01,88.758,88.86,87.382,87.966,818679,0
2010-11-02,88.969,89.024,88.076,88.459,723366,0
2010-11-03,88.321,88.659,86.782,88.121,935769,0
2010-11-04,89.36,90.647,88.469,90.584,1371708,0
2010-11-05,90.184,91.76,90.184,90.849,854236,0
2010-11-08,90.74,92.49,90.629,92.17,1162781,0
2010-11-09,92.553,92.9,91.367,92.035,1588177,0
2010-11-10,97.578,99.67,96.421,98.747,4602928,0
2010-11-11,96.876,97.681,95.74,97.129,1930295,0
2010-11-12,95.093,96.905,93.746,94.573,1124175,0
2010-11-15,94.893,97.217,94.742,95.163,981611,0
2010-11-16,94.603,95.885,92.865,93.43,838721,0
2010-11-17,93.611,96.441,93.375,96.15,1203861,0
2010-11-18,97.012,97.691,96.661,96.905,1237344,0
2010-11-19,97.041,98.014,96.315,97.7,569672,0
2010-11-22,97.227,98.511,97.012,98.283,425148,0
2010-11-23,97.109,97.681,96.266,97.188,1058756,0
2010-11-24,98.333,100.19,98.044,100.15,1218474,0
2010-11-26,99.32,100.72,99.191,100.15,428286,0
2010-11-29,99.35,99.449,97.491,99.151,749719,0
2010-11-30,98.363,100.22,97.877,99.63,1179057,0
2010-12-01,101.49,101.92,100.49,100.86,720094,0
2010-12-02,100.84,103.25,100.84,103.09,888379,0
2010-12-03,102.99,103.43,101.41,102.25,839401,0
2010-12-06,102.07,102.51,101.02,101.46,599498,0
2010-12-07,102.41,103.39,101.92,101.99,1277690,0
2010-12-08,101.89,103.05,101.49,102.84,566623,0
2010-12-09,103.5,103.92,102.76,103.06,628638,0
2010-12-10,102.43,103.14,101.81,103.03,594585,0
2010-12-13,103.61,103.97,101.81,101.9,1220392,0
2010-12-14,101.93,102.9,101.49,101.96,751201,0
2010-12-15,101.61,102.2,101.39,102.05,921698,0
2010-12-16,102.06,103.29,101.24,103.29,717287,0
2010-12-17,103.08,104.42,102.78,104.11,1292117,0
2010-12-20,104.17,104.65,102.92,103.6,942717,0
2010-12-21,103.84,105.28,103.12,105.15,740879,0
2010-12-22,104.92,104.97,103.38,103.76,630796,0
2010-12-23,103.3,103.78,101,101.82,1122238,0
2010-12-27,101.62,103.06,100.95,102.9,367108,0
2010-12-28,102.81,103.32,101.69,102.39,626762,0
2010-12-29,102.35,102.53,101.54,101.71,670754,0
2010-12-30,101.56,102.84,101.47,102.66,396702,0
2010-12-31,102.33,102.34,101.1,101.14,308348,0
2011-01-03,102.21,102.4,101.41,101.86,936841,0
2011-01-04,103.51,104.46,98.639,98.826,2372625,0
2011-01-05,98.649,100.18,98.211,98.767,1858755,0
2011-01-06,98.629,99.54,97.75,98.431,852659,0
2011-01-07,98.481,98.481,95.777,97.355,832230,0
2011-01-10,97.119,98.431,96.451,98.103,726544,0
2011-01-11,98.787,98.962,97.598,98.25,655347,0
2011-01-12,98.856,99.221,98.211,99.091,515529,0
2011-01-13,98.826,99.042,98.303,98.962,489773,0
2011-01-14,98.559,100.57,98.231,100.31,511325,0
2011-01-18,100.3,101.1,99.221,99.91,553080,0
2011-01-19,99.87,99.87,96.266,96.383,1097475,0
2011-01-20,96.248,97.578,94.933,95.759,1417198,0
2011-01-21,96.286,96.557,94.19,94.79,873514,0
2011-01-24,95.297,96.092,94.781,95.535,649693,0
2011-01-25,95.057,95.382,93.319,95.249,746520,0
2011-01-26,95.759,97.432,94.267,96.74,997491,0
2011-01-27,96.945,97.109,96.112,96.17,701908,0
2011-01-28,96.403,97.179,94.294,94.818,673682,0
2011-01-31,95.047,98.054,94.941,97.72,1252224,0
2011-02-01,98.391,98.886,97.227,97.501,1335168,0
2011-02-02,97.237,97.578,96.067,97.412,770199,0
2011-02-03,97.452,100.19,97.452,99.042,791131,0
2011-02-04,99.042,103.02,99.042,102.65,1542042,0
2011-02-07,102.74,104.99,102.65,103.82,954758,0
2011-02-08,104.2,105.66,103.84,105.57,1241915,0
2011-02-09,109.82,116.77,109.67,114.34,3828257,0
2011-02-10,113.53,116.26,113.12,115.8,1768330,0
2011-02-11,115.13,116.38,114.57,115.7,635871,0
2011-02-14,115.7,117.25,114.99,115.31,989067,0
2011-02-15,114.65,116.11,113.54,114.03,933670,0
2011-02-16,114.52,115.54,114.14,114.51,535897,0
2011-02-18,114.1,116.75,114.04,116.71,866768,0
2011-02-22,115.34,116.58,112.74,112.88,1080569,0
2011-02-23,112.85,113.05,110.13,111.35,1554978,0
2011-02-24,111.19,113.46,110.85,112.89,1220193,0
2011-02-25,113.45,114.99,113.04,114.28,898860,0
2011-02-28,114.41,115.96,114.25,115.54,889451,0
2011-03-01,115.73,116.24,112.46,113.16,1141779,0
2011-03-02,113.16,114.12,112.18,113.34,815047,0
2011-03-03,114.47,115.86,114.4,115.31,685244,0
2011-03-04,115.3,115.43,113.26,114.28,699231,0
2011-03-07,114.66,115.29,112.52,113.64,515413,0
2011-03-08,113.88,115.76,112.91,115.43,819171,0
2011-03-09,115.32,116.26,114.09,115.61,599380,0
2011-03-10,114.14,116,113.31,114.48,777627,0
2011-03-11,113.03,116.7,112.67,116.02,851425,0
2011-03-14,115.27,115.43,111.86,112.83,1120384,0
2011-03-15,108.97,112.98,108.6,112.35,1836556,0
2011-03-16,112.11,112.67,109.57,110.5,1401059,0
2011-03-17,112.17,112.3,110.6,110.98,1205683,0
2011-03-18,111.44,111.44,106.39,106.97,2571004,0
2011-03-21,107.03,110.04,107.03,109.21,1111074,0
2011-03-22,109.38,109.98,107.85,108.06,815251,0
2011-03-23,107.66,109.36,106.82,108.96,472791,0
2011-03-24,110.03,110.03,108.19,109.1,587392,0
2011-03-25,109.75,111.37,109.23,109.9,749778,0
2011-03-28,110.06,111.51,108.83,108.92,743677,0
2011-03-29,109.1,112.68,108.92,112.65,643070,0
2011-03-30,113.02,114.45,112.65,114.05,644951,0
2011-03-31,113.58,113.84,112.34,112.95,550013,0
2011-04-01,113.74,116.82,113.45,115.66,917940,0
2011-04-04,116.01,117.68,115.03,116.92,792593,0
2011-04-05,116.43,118.91,116.13,117.46,656302,0
2011-04-06,117.68,118.18,114.26,114.62,680943,0
2011-04-07,114.53,116.28,113.72,115.16,584605,0
2011-04-08,115.37,115.77,111.88,112.9,637846,0
2011-04-11,113.07,114.43,112.42,113.7,439359,0
2011-04-12,112.75,114.12,112.52,113.53,366248,0
2011-04-13,114.36,117.73,114.19,117.29,781682,0
2011-04-14,116.42,117.61,115.64,116.92,520591,0
2011-04-15,117.79,118.71,116.73,117.82,605826,0
2011-04-18,116.42,116.87,114.64,116.34,725379,0
2011-04-19,116.81,119.2,116.81,117.37,775205,0
2011-04-20,118.92,121.52,118.6,120.36,704102,0
2011-04-21,120.56,121.92,119.66,121.49,461415,0
2011-04-25,121.27,122.56,120.33,120.79,325680,0
2011-04-26,120.79,121.25,119.36,119.65,613325,0
2011-04-27,120.27,121.14,119.52,120.85,409844,0
2011-04-28,120.76,120.96,119.78,120.17,540774,0
2011-04-29,120.23,120.42,118.8,119.46,712345,0
2011-05-02,120.1,120.93,117.56,118.08,564221,0
2011-05-03,118.03,118.7,115.88,116.7,481051,0
2011-05-04,116.64,117.92,115.99,117.17,637515,0
2011-05-05,116.25,119.16,115.83,118.76,777836,0
2011-05-06,119.14,120.06,117.25,118.39,691436,0
2011-05-09,118.38,119.15,117.73,118.35,357026,0
2011-05-10,119.03,121.68,118.77,121.21,786811,0
2011-05-11,121.29,122.17,119.12,120.46,458247,0
2011-05-12,120.5,123.01,119.64,122.93,688293,0
2011-05-13,123.25,123.99,121.64,121.76,535172,0
2011-05-16,121.46,122.56,120.54,120.8,459873,0
2011-05-17,119.92,120.91,118.32,119.99,630769,0
2011-05-18,120.1,122.44,120.1,122.43,475688,0
2011-05-19,123.06,124.69,122.47,124.32,723563,0
2011-05-20,123.12,123.8,117.73,118.93,1816168,0
2011-05-23,118.04,118.91,116.69,117.49,1104341,0
2011-05-24,117.81,121.87,116.75,118.18,1859238,0
2011-05-25,107.73,111.61,104.68,104.76,9220854,0
2011-05-26,106.15,108.28,104.94,108.08,3913989,0
2011-05-27,108.18,115.63,108.18,115.47,4924161,0
2011-05-31,115.19,116.79,114.57,115.79,4339613,0
2011-06-01,115.19,116.31,110.88,110.94,3661140,0
2011-06-02,111.89,112.81,110.28,110.36,2079119,0
2011-06-03,109.13,113.8,108.93,112.12,1787221,0
2011-06-06,111.7,112.63,109.96,110.86,1860283,0
2011-06-07,111.65,112.76,111.39,111.5,1786397,0
2011-06-08,110.61,111.33,108.45,109.15,1633098,0
2011-06-09,109.55,112.18,109.55,111.28,1177722,0
2011-06-10,110.51,111,108.99,109.28,1092022,0
2011-06-13,109.87,112.29,109.32,110.03,1201615,0
2011-06-14,111.13,112.15,110.57,111.87,1004665,0
2011-06-15,110.51,111.21,109.75,110.13,1486168,0
2011-06-16,110.12,111.8,109.02,111.67,1463587,0
2011-06-17,113.1,113.86,112.13,113.29,1530171,0
2011-06-20,112.52,116.11,112.29,115.23,906708,0
2011-06-21,116.31,117,115.45,116.77,823950,0
2011-06-22,116.72,118.25,115.84,116.18,950849,0
2011-06-23,114.89,117.08,113.08,116.87,1970552,0
2011-06-24,116.69,117.39,114.32,114.71,1041526,0
2011-06-27,115.2,116.22,114.63,115.28,1214201,0
2011-06-28,115.66,118.77,115.66,118.68,1039424,0
2011-06-29,118.74,121.26,117.55,119.87,1098180,0
2011-06-30,119.96,122.23,119.87,121.32,969551,0
2011-07-01,120.84,123.1,120.29,122.87,779366,0
2011-07-05,123.05,124.53,121.66,124,676023,0
2011-07-06,123.66,125.41,123.28,124.36,581749,0
2011-07-07,125.95,128.34,125.86,127.34,928655,0
2011-07-08,125.39,126.7,124.77,125.89,740370,0
2011-07-11,123.83,125.53,121.89,122.87,978718,0
2011-07-12,122.46,123.59,122.19,122.62,885189,0
2011-07-13,123.41,124.3,122.53,123.05,924379,0
2011-07-14,123.26,123.97,121.95,123.5,764381,0
2011-07-15,124,124,122.17,123.28,682960,0
2011-07-18,123.25,124.56,122.44,123.08,960218,0
2011-07-19,124.4,126.25,123.8,126.17,634438,0
2011-07-20,125.98,126.89,125.07,126.43,1010566,0
2011-07-21,127.52,129.33,127.12,128.16,1138097,0
2011-07-22,128.08,128.28,126.95,127.51,315896,0
2011-07-25,126.14,127.7,125.72,126.73,418845,0
2011-07-26,126.32,126.69,124.56,125.73,650188,0
2011-07-27,125.57,125.63,121.34,121.69,757126,0
2011-07-28,122.24,125.99,122.11,124.03,1080225,0
2011-07-29,122.75,124.36,122.15,123.55,931065,0
2011-08-01,125.25,125.25,121.66,123.91,995155,0
2011-08-02,122.48,123.35,115.51,115.82,2035370,0
2011-08-03,116.33,118.65,113.41,118.5,1787857,0
2011-08-04,116.37,117.72,110,110.02,1704381,0
2011-08-05,111.91,114.83,109.43,113.92,2041413,0
2011-08-08,110.37,113.34,104.26,104.44,2641138,0
2011-08-09,106.68,110.03,96.17,109.65,5238446,0
2011-08-10,117.98,121.02,112.62,114.6,6836670,0
2011-08-11,116.89,121.1,115.81,119.44,2780368,0
2011-08-12,121.5,127.24,120.52,125.96,2565093,0
2011-08-15,126.85,128.91,125.43,128.71,1525671,0
2011-08-16,127.15,129.65,124.77,125.87,2214805,0
2011-08-17,126.76,127.14,120.85,122.37,2205663,0
2011-08-18,118.56,118.6,113.72,116.13,2567741,0
2011-08-19,114.47,118.71,110.7,110.81,2310569,0
2011-08-22,112.48,114,109.25,110.8,2073806,0
2011-08-23,110.79,119.52,109.87,119.41,2377033,0
2011-08-24,118.78,121.62,117.81,121.52,1344096,0
2011-08-25,122.04,122.73,117.93,118.25,1412105,0
2011-08-26,117.24,120.89,116.3,120.44,1375989,0
2011-08-29,121.54,124.17,121.43,124.05,1299407,0
2011-08-30,123.39,125.04,122.5,124.25,1072112,0
2011-08-31,125.31,127.82,124.03,125.44,1398496,0
2011-09-01,125.11,127.33,123.22,124.19,991513,0
2011-09-02,122.22,123.75,120.07,120.6,507663,0
2011-09-06,116.6,120.08,115.42,119.87,1244205,0
2011-09-07,121.61,125.27,120.48,125.14,773088,0
2011-09-08,123.96,127.85,123.89,125.65,1295653,0
2011-09-09,123.75,126.73,121.23,122.59,1502649,0
2011-09-12,121.22,124.26,120,123.43,1092236,0
2011-09-13,123.51,127.15,122.15,126.69,923928,0
2011-09-14,126.9,132.8,124.13,131.02,2204772,0
2011-09-15,131.83,135.89,131.39,135.27,2045486,0
2011-09-16,135.08,135.85,132.36,134.81,1822112,0
2011-09-19,132.68,138.78,132.42,137.71,1724168,0
2011-09-20,139.09,141.48,137.25,138.85,2232349,0
2011-09-21,138.91,140.23,134.17,134.32,1402710,0
2011-09-22,128.99,132.74,126.07,131.46,3448015,0
2011-09-23,130.42,134.6,130.42,134.03,1111187,0
2011-09-26,134.47,134.82,130.18,134.31,1437727,0
2011-09-27,137.77,139.43,135.31,136.11,1482406,0
2011-09-28,132.3,135.1,131.18,131.51,1890491,0
2011-09-29,133.46,133.69,122.75,128.07,2102428,0
2011-09-30,125.7,125.72,118.24,118.81,2602259,0
2011-10-03,116.3,121.18,115.1,115.13,1520551,0
2011-10-04,113.38,121.04,111.13,120.62,2031879,0
2011-10-05,120.14,122.22,117.81,121.72,1380769,0
2011-10-06,123.66,129.82,123.47,129.43,1869651,0
2011-10-07,129.58,131.6,127.23,129.21,1528767,0
2011-10-10,130.48,133.44,130.4,132.67,1129870,0
2011-10-11,131.82,132.33,130.23,131.25,1048646,0
2011-10-12,132.53,134.21,131.77,132.69,1184806,0
2011-10-13,131.3,134,131.29,133.51,703426,0
2011-10-14,135.28,136.27,133.99,135.79,899993,0
2011-10-17,135.58,136.09,131.81,132.17,728251,0
2011-10-18,134.33,136.98,127.4,135.88,1954933,0
2011-10-19,135.18,135.81,131.26,131.67,1045361,0
2011-10-20,130.78,134.38,129.53,133.1,1218503,0
2011-10-21,134.61,138.11,134.61,138.08,1337890,0
2011-10-24,139.44,146,139.03,144.32,1726627,0
2011-10-25,142.72,143.71,140.17,140.7,953292,0
2011-10-26,142.15,142.8,137.46,140.35,1077335,0
2011-10-27,145.37,147.88,143.17,145.9,1619737,0
2011-10-28,145.17,149.29,143.99,148.47,1055505,0
2011-10-31,147.11,150.74,145.42,145.44,1324113,0
2011-11-01,141.42,145.59,140.84,144.1,1450372,0
2011-11-02,145.91,147.07,144.03,146.15,980484,0
2011-11-03,144.39,145.41,137.45,144.18,2634086,0
2011-11-04,142.47,145.11,141.76,144.13,1022639,0
2011-11-07,143.65,145.87,141.08,144.11,1046289,0
2011-11-08,145.2,146.93,141.8,145.69,1769803,0
2011-11-09,136.53,139.07,134.64,137.37,3471695,0
2011-11-10,139.34,140.58,135.87,138.53,1311463,0
2011-11-11,140.31,143.5,138.18,142.45,1098923,0
2011-11-14,141.8,144.34,141.33,143.02,927937,0
2011-11-15,142.8,143.87,140.91,142.36,970365,0
2011-11-16,140.84,141.9,138.83,139.25,1020925,0
2011-11-17,139.15,139.8,134.51,135.79,1626998,0
2011-11-18,137.09,137.15,133.19,133.94,1159047,0
2011-11-21,131.27,131.93,129.07,131.03,1436032,0
2011-11-22,130.43,131.62,129.16,130.24,843301,0
2011-11-23,128.33,130.91,126.48,129.9,1075178,0
2011-11-25,129.41,130.14,127.14,127.14,612328,0
2011-11-28,131.87,134.42,131.29,133.15,1061946,0
2011-11-29,130.67,131.52,128.02,128.85,1895390,0
2011-11-30,134.41,134.51,128.14,129.96,1748974,0
2011-12-01,129.06,131.91,128.1,131.29,1736718,0
2011-12-02,132.92,135.66,132.23,132.57,841510,0
2011-12-05,134.93,138.88,134.2,137.55,1801277,0
2011-12-06,137.98,139.25,136.97,137.99,1200949,0
2011-12-07,138.02,138.79,135.76,136.8,1008887,0
2011-12-08,136.09,137.43,133.41,134.04,881924,0
2011-12-09,134,135.57,131.54,134.82,870024,0
2011-12-12,133.12,133.84,131.42,133.03,857355,0
2011-12-13,133.58,134.24,127.76,129.18,748070,0
2011-12-14,128.48,128.84,125.62,127.22,1300819,0
2011-12-15,128.3,129.09,126.02,128.35,831328,0
2011-12-16,129.45,130.04,126.64,127.44,1000304,0
2011-12-19,127.94,128.7,124.33,124.57,873934,0
2011-12-20,126.51,126.86,125.02,125.78,955650,0
2011-12-21,125.74,125.85,124.41,125.14,788411,0
2011-12-22,125.44,125.79,123.99,124.56,506661,0
2011-12-23,125.13,127.64,124.66,127.6,601662,0
2011-12-27,127.17,129.94,126.09,128.84,386946,0
2011-12-28,128.68,129.4,127.05,127.26,507971,0
2011-12-29,127.35,127.94,126.21,126.96,614831,0
2011-12-30,126.94,127.73,126.34,126.66,512856,0
2012-01-03,129.2,130.02,125.62,125.8,819091,0
2012-01-04,125.74,132.29,125.74,131.06,1119887,0
2012-01-05,129.64,130.75,126.59,130.39,1154455,0
2012-01-06,130,130.1,128.24,129.07,630813,0
2012-01-09,133.52,135.32,132.34,134.26,1677791,0
2012-01-10,133.7,135.49,130.11,135.15,1737483,0
2012-01-11,132.18,133.41,131.26,132.6,1089643,0
2012-01-12,131.44,132.69,129.63,132.51,937650,0
2012-01-13,131.61,133.23,131.38,131.8,548262,0
2012-01-17,133.01,133.62,129.9,130.42,996889,0
2012-01-18,130.75,133.96,129.07,133.68,1005135,0
2012-01-19,134.02,134.94,132.85,134.55,1428521,0
2012-01-20,135,135.61,133.99,134.79,774781,0
2012-01-23,133.7,135.69,131.21,133.91,840045,0
2012-01-24,133.72,139.44,133.72,138.27,1569414,0
2012-01-25,137.44,139.87,136.4,139.2,702783,0
2012-01-26,139.2,140.28,136.79,137.85,664182,0
2012-01-27,137.44,139.8,136.44,138.99,624490,0
2012-01-30,138.06,138.89,136.75,138.52,790033,0
2012-01-31,139.37,140.45,138.66,139.45,987546,0
2012-02-01,140.23,141.85,139.7,141.2,1384079,0
2012-02-02,140.5,143.12,139.85,140.34,727759,0
2012-02-03,141.9,143.89,141.29,143.09,869295,0
2012-02-06,141.72,144.78,141.72,144.41,960496,0
2012-02-07,144.02,144.95,141.74,144.08,1371327,0
2012-02-08,156.61,163.74,155.98,157.33,6253374,0
2012-02-09,157.42,161.44,154.32,158.28,2181130,0
2012-02-10,155.91,159.71,155.91,158.34,1389458,0
2012-02-13,158.74,160.09,157.1,158.12,930285,0
2012-02-14,157.11,160.43,156.87,160.37,971699,0
2012-02-15,160.41,161.46,158.11,158.36,1114521,0
2012-02-16,159.59,161.9,158.74,160.03,961156,0
2012-02-17,160.52,162.13,159.58,160.07,701229,0
2012-02-21,160.16,160.51,156.8,158.32,676303,0
2012-02-22,157.9,158.62,157.13,157.35,976941,0
2012-02-23,157.52,159.49,157.35,158.92,750858,0
2012-02-24,159.05,159.36,158.09,159,618088,0
2012-02-27,157.65,161.69,157.09,160.06,690468,0
2012-02-28,159.94,160.65,158.66,160.29,456810,0
2012-02-29,160.77,161.56,159.16,159.38,701289,0
2012-03-01,160.43,163.58,160.36,163.2,769602,0
2012-03-02,162.69,163.46,161.44,162.03,569004,0
2012-03-05,161.64,163.24,160.62,162.18,591827,0
2012-03-06,159.62,159.99,155.57,156.43,1485516,0
2012-03-07,158.22,158.48,156.59,157.18,690999,0
2012-03-08,158.56,160.29,157.92,159.42,722169,0
2012-03-09,159.78,162.72,159.32,161.83,575236,0
2012-03-12,162.33,164.15,161.64,162.94,562925,0
2012-03-13,164.11,165.29,161.8,165.01,677932,0
2012-03-14,166.36,167.42,163.07,163.79,795953,0
2012-03-15,163.03,163.96,161.75,163.34,678080,0
2012-03-16,163.34,163.77,161.98,163.04,811948,0
2012-03-19,163.06,163.28,160.45,162.02,624373,0
2012-03-20,162.99,164.25,160.56,162.37,833491,0
2012-03-21,162.37,163.24,161.3,162,546121,0
2012-03-22,160.08,162.13,159.94,160.98,655010,0
2012-03-23,160.6,161.44,157.1,159.77,557665,0
2012-03-26,161.84,162.85,159.22,162.51,549225,0
2012-03-27,162.49,162.62,161.04,161.59,476140,0
2012-03-28,161.51,161.95,157.79,160.53,578084,0
2012-03-29,159.94,160.79,158.52,160.49,524368,0
2012-03-30,160.74,161.97,159.35,160.13,704878,0
2012-04-02,160.23,162.32,159.69,160.97,512100,0
2012-04-03,160.65,162.81,159.9,161.25,776885,0
2012-04-04,159.81,160.7,158.34,159.81,530506,0
2012-04-05,159.72,164.39,159.72,164.08,567471,0
2012-04-09,160.18,162.71,159.28,162.07,1032678,0
2012-04-10,161.7,161.7,155.82,155.95,960815,0
2012-04-11,157.57,159.72,156.61,156.91,661029,0
2012-04-12,156.94,159.03,156.24,157.78,714893,0
2012-04-13,157.38,159.14,156.67,158.45,525166,0
2012-04-16,158.7,160.03,155.46,156.77,854080,0
2012-04-17,157,159.22,157,158.73,604566,0
2012-04-18,158.4,159.85,157.57,159.16,491305,0
2012-04-19,159.28,159.48,155.47,155.52,865119,0
2012-04-20,155.88,157.98,155.29,157.3,661184,0
2012-04-23,155.23,155.54,152.81,154.32,655523,0
2012-04-24,154.57,154.88,149.17,150.8,1191126,0
2012-04-25,152.21,154.01,151.05,153.85,794065,0
2012-04-26,153.83,157.49,152.85,157.15,599343,0
2012-04-27,157.5,160.45,156.53,159.06,837181,0
2012-04-30,158.66,158.88,157,158.21,462475,0
2012-05-01,158.33,160.57,157.52,158.21,551172,0
2012-05-02,157.55,162.81,157.35,162.56,559688,0
2012-05-03,162.29,163.25,159.83,160.24,622075,0
2012-05-04,157.27,159.04,154.12,154.8,781153,0
2012-05-07,154.05,156.85,153.69,154.93,606026,0
2012-05-08,150.6,150.6,141.67,150.05,2954647,0
2012-05-09,147.86,149.19,145.58,147.81,789548,0
2012-05-10,148.36,149.06,145.28,145.52,954662,0
2012-05-11,144.65,148.61,144.37,147.46,719072,0
2012-05-14,145.76,146.85,143.83,144.72,660209,0
2012-05-15,144.95,145.24,138.99,139.17,1974112,0
2012-05-16,139.45,140.15,134.41,137.73,2554778,0
2012-05-17,137.76,137.84,132.36,132.54,1630081,0
2012-05-18,133.64,134.35,129.62,129.97,1494048,0
2012-05-21,130.45,134.63,130.27,134.36,2815200,0
2012-05-22,142.07,148.13,135.8,138.01,5063798,0
2012-05-23,135.47,139,132.75,137.66,2817457,0
2012-05-24,139.62,140.05,134.83,136.54,1240923,0
2012-05-25,136.6,138.2,136.49,137.61,872683,0
2012-05-29,139.1,139.88,137.79,139.65,1356716,0
2012-05-30,138.07,138.52,135.84,136.55,1383320,0
2012-05-31,136.38,137.31,134.34,136.65,1201493,0
2012-06-01,133.8,133.82,129,130.09,1486055,0
2012-06-04,130.19,131.57,128.81,131.2,1087950,0
2012-06-05,130.6,131.81,129.27,131.51,908533,0
2012-06-06,132.86,133.99,131.98,133.37,636792,0
2012-06-07,134.41,134.84,131.25,132.51,792983,0
2012-06-08,131.82,133.45,130.08,133.21,1011814,0
2012-06-11,134.48,134.48,129.26,129.47,491433,0
2012-06-12,130.33,131.04,127.4,131.02,978912,0
2012-06-13,130.07,130.78,127.91,128.42,1085370,0
2012-06-14,128.95,131.57,128.41,131.06,2143019,0
2012-06-15,131.32,134.26,130.39,134.06,1335145,0
2012-06-18,133.82,134.04,131.79,133.32,888324,0
2012-06-19,133.62,136.7,133.62,135.37,958196,0
2012-06-20,135.12,136.01,133.87,135.61,1120796,0
2012-06-21,135.87,137.27,131.15,131.6,1485519,0
2012-06-22,132.58,132.68,130.48,131.14,700826,0
2012-06-25,129.5,130.78,128.58,129.4,1017144,0
2012-06-26,129.23,130.25,126.65,129.5,1059605,0
2012-06-27,129.3,129.94,126.02,127.1,1341566,0
2012-06-28,125.8,126.31,123.85,125.82,2411492,0
2012-06-29,127.88,129.29,125.15,129,2202547,0
2012-07-02,129.09,129.52,127.85,129.39,1576416,0
2012-07-03,129.45,133.19,128.96,133.16,877216,0
2012-07-05,132.55,137.73,132.55,135.94,1803993,0
2012-07-06,134.46,136.31,131.71,133.03,1009440,0
2012-07-09,132.98,134.23,130.21,131.15,777479,0
2012-07-10,132.32,134.62,131.44,132.35,979153,0
2012-07-11,131.43,131.44,126.09,127.82,1852130,0
2012-07-12,126.31,126.97,123.67,126.06,1246409,0
2012-07-13,126.61,130.5,126.61,129.88,845970,0
2012-07-16,129.04,131.8,127.88,130.77,1155237,0
2012-07-17,131.5,132.61,130.36,130.79,1142118,0
2012-07-18,129.27,134.23,128.04,133.09,1705813,0
2012-07-19,133.71,141.94,133.71,140.24,1803435,0
2012-07-20,138.14,138.84,135.89,137.32,1178761,0
2012-07-23,135.11,136.39,132.76,135.64,560324,0
2012-07-24,136.06,136.72,132.8,133.62,1002547,0
2012-07-25,132.63,133.89,128.64,131.78,2460844,0
2012-07-26,134.88,136.67,132.28,135.89,1251031,0
2012-07-27,136.68,137.87,135.63,136.44,1302395,0
2012-07-30,136.66,137.65,134.66,135.5,936777,0
2012-07-31,132.47,134.11,131.07,132.95,1747856,0
2012-08-01,134.05,134.05,130.61,131.07,1064986,0
2012-08-02,130.09,130.92,125.81,129.05,1724377,0
2012-08-03,131.74,134.26,131.24,134.16,780972,0
2012-08-06,134.56,138.72,134.56,138.2,1295269,0
2012-08-07,141.81,144.3,140.94,140.95,1685996,0
2012-08-08,133.55,140.72,131.13,139.41,3412615,0
2012-08-09,136.72,138.7,136.55,136.7,1067895,0
2012-08-10,135.55,138.63,135.55,138.3,882978,0
2012-08-13,138.26,141.21,137.92,140.93,937176,0
2012-08-14,141.92,142.64,139.73,140.2,899143,0
2012-08-15,140.04,141.79,139.72,140.45,592977,0
2012-08-16,140.82,141.43,139.54,140.35,883879,0
2012-08-17,141.6,147.83,141.38,147.17,1886904,0
2012-08-20,146.92,146.92,143.86,144.75,1021939,0
2012-08-21,144.79,146.35,143.4,144.03,975563,0
2012-08-22,143.83,146.11,143.83,145.53,1273087,0
2012-08-23,144.38,144.86,143.26,144.12,1047404,0
2012-08-24,143.94,148.07,143.63,146.97,1346788,0
2012-08-27,147.18,147.38,145.66,146.08,1088944,0
2012-08-28,146.14,147.71,145.12,146.5,1166548,0
2012-08-29,147.06,148.02,145.97,146.77,735371,0
2012-08-30,145.65,147.36,145.33,145.36,582850,0
2012-08-31,146.17,147.01,143.66,146.12,477622,0
2012-09-04,146.03,146.03,143.64,144.63,643748,0
2012-09-05,144.98,145.04,142.21,142.59,794923,0
2012-09-06,143.86,146.37,142.43,146.32,703283,0
2012-09-07,146.44,149.23,145.46,148.36,1474898,0
2012-09-10,148.28,149.19,147.17,147.64,1042790,0
2012-09-11,141.51,144.14,139.38,143.87,2786404,0
2012-09-12,144.09,146.14,144.09,146.07,1156072,0
2012-09-13,146.15,147.97,144.14,147.55,1224312,0
2012-09-14,148.52,151.3,147.27,150.04,1316242,0
2012-09-17,150.05,150.36,148.3,149.99,599985,0
2012-09-18,149.78,149.78,145.9,146.43,685687,0
2012-09-19,146.46,147.28,145.55,146.48,595106,0
2012-09-20,141.73,145.77,141.03,143.2,730678,0
2012-09-21,148.02,148.02,142.8,143.53,964250,0
2012-09-24,143,143.03,141.23,141.56,480052,0
2012-09-25,141.77,142.78,139.45,139.54,699087,0
2012-09-26,139.67,140.67,137.14,139.37,656741,0
2012-09-27,140.24,141.69,138.28,140.32,877462,0
2012-09-28,139.24,140.62,136.72,139.68,1207369,0
2012-10-01,140,142.35,139.26,140.14,753074,0
2012-10-02,140.31,143.45,140.14,142.03,1000108,0
2012-10-03,142.86,144.05,141.85,142.74,786536,0
2012-10-04,142.72,146.7,142.17,145.93,1110375,0
2012-10-05,146.84,147.99,145.11,145.5,795362,0
2012-10-08,144.84,146.47,143.88,144.34,440507,0
2012-10-09,144.03,145.83,142.39,142.42,488785,0
2012-10-10,145.37,147.42,143.49,144.03,752028,0
2012-10-11,146.6,147.13,143.33,143.63,1035260,0
2012-10-12,143.87,145.05,142.51,143.01,943608,0
2012-10-15,144.11,147.63,143.73,147.56,743740,0
2012-10-16,147.75,151.46,147.48,151.29,753393,0
2012-10-17,151.95,152.36,150.05,150.53,770450,0
2012-10-18,150.4,152.77,149.65,151.64,665073,0
2012-10-19,151.64,152.36,149.03,149.54,669409,0
2012-10-22,147.09,147.68,144.58,146.84,734421,0
2012-10-23,145.95,145.95,142.34,143.36,1004013,0
2012-10-24,144.85,144.95,140.81,142.71,871674,0
2012-10-25,143.68,144.36,140.88,141.95,924791,0
2012-10-26,141.95,143.11,139.13,140.84,892920,0
2012-10-31,143.15,145.08,140.83,141.89,1316436,0
2012-11-01,143.15,147.27,141.49,146.87,1191039,0
2012-11-02,150.74,152.16,147.45,148.45,1636451,0
2012-11-05,147.38,149.28,146.79,148.9,562449,0
2012-11-06,148.49,149.2,147.17,148.15,626841,0
2012-11-07,146.8,146.8,142.8,143.96,854056,0
2012-11-08,143.92,143.92,138.77,138.8,854778,0
2012-11-09,140.06,141.48,137.62,139.71,866573,0
2012-11-12,140.03,141.02,139.19,140.26,475747,0
2012-11-13,136.83,142.09,136.83,140.83,738119,0
2012-11-14,141.75,141.99,137.38,137.72,911819,0
2012-11-15,138.11,139.67,137.25,138.37,774047,0
2012-11-16,137.24,140.21,137.24,139.8,866305,0
2012-11-19,142.2,144.58,141.79,144.57,947832,0
2012-11-20,144.18,144.64,143.23,144.54,469887,0
2012-11-21,144.5,145.67,142.92,144.53,482012,0
2012-11-23,145.94,147.72,145.35,147.65,316948,0
2012-11-26,147.09,147.7,145.24,146.81,633133,0
2012-11-27,146.16,148.05,145.52,146.93,851583,0
2012-11-28,146.88,151.1,146.69,150.11,1021326,0
2012-11-29,150.06,150.06,146.95,148.13,1037473,0
2012-11-30,148.17,148.2,144.8,145.07,1000776,0
2012-12-03,146.08,147.26,145.33,145.39,443045,0
2012-12-04,145.87,146.04,141.57,142.7,657111,0
2012-12-05,143.01,143.49,139.7,141.05,553505,0
2012-12-06,140.59,142.25,139.68,141.96,688429,0
2012-12-07,143.16,143.86,141.45,143.45,936855,0
2012-12-10,143.58,143.96,139.84,140.33,852860,0
2012-12-11,140.93,142.42,139.12,142.36,786865,0
2012-12-12,142.65,143.06,138.74,138.98,958585,0
2012-12-13,139.2,140.37,137.12,137.4,617078,0
2012-12-14,137.86,139.6,137.86,138.6,863245,0
2012-12-17,138.91,141.84,137.57,141.82,1131710,0
2012-12-18,141.63,142.8,140.56,140.9,933216,0
2012-12-19,141.17,142.81,139.99,141.6,876688,0
2012-12-20,141.49,141.49,137.63,139.79,784502,0
2012-12-21,138.29,139.97,136.26,139.7,1053913,0
2012-12-24,141.94,141.94,138.61,139.53,272838,0
2012-12-26,139.87,139.87,133.13,134.85,1253937,0
2012-12-27,134.57,137.68,134.48,136.98,1151984,0
2012-12-28,137.35,138.04,135.2,135.76,734414,0
2012-12-31,135.37,138.63,135.37,138.44,559447,0
2013-01-02,141.06,141.1,137.81,140.44,1606607,0
2013-01-03,141.06,146.54,141.06,145.17,1752782,0
2013-01-04,145.08,147.38,144.5,147.19,1194005,0
2013-01-07,147.52,150.37,147.35,149.16,1567892,0
2013-01-08,149.2,151.09,148.73,149.84,1045272,0
2013-01-09,151.31,153.01,149.47,152.92,1367291,0
2013-01-10,151.21,155.13,150.68,154.68,1235406,0
2013-01-11,154.54,154.99,152.37,153.22,1234431,0
2013-01-14,153.31,154.68,152.96,153.6,683512,0
2013-01-15,153.14,154.9,152.82,154.18,804856,0
2013-01-16,153.37,154.14,153.1,153.98,823107,0
2013-01-17,154.3,155.64,152.39,155.2,834809,0
2013-01-18,155.33,155.87,153.81,154.87,688332,0
2013-01-22,155.24,155.24,150.95,152.68,1091161,0
2013-01-23,149.57,151.89,148.6,151.63,1617834,0
2013-01-24,151.96,153.18,151.25,152.74,799304,0
2013-01-25,152.22,157.29,152.22,157.05,1032276,0
2013-01-28,156.97,157.1,155.16,155.91,613467,0
2013-01-29,155.59,155.79,153.94,155.09,653224,0
2013-01-30,154.95,155.23,153.67,154.62,1069468,0
2013-01-31,152.76,154.17,151.23,153.72,1530897,0
2013-02-01,154.16,154.42,148.74,149.18,2362373,0
2013-02-04,149.77,151.88,148.41,149.95,1125473,0
2013-02-05,150.39,152.51,150.39,152.29,1611716,0
2013-02-06,161.62,166.12,160.65,161.25,4030576,0
2013-02-07,160.79,164.45,159.92,164.42,1821110,0
2013-02-08,163.2,165.42,163.12,163.98,1577745,0
2013-02-11,163.93,164.8,162.71,163.46,966993,0
2013-02-12,163.79,164.69,163,163.25,565380,0
2013-02-13,163.44,164.16,161.91,162.2,604026,0
2013-02-14,161.91,161.99,159.98,161.48,904474,0
2013-02-15,162.37,163.87,161.73,162.6,978905,0
2013-02-19,162.8,164.04,162.13,163.49,686085,0
2013-02-20,162.6,163.43,160.02,160.25,669971,0
2013-02-21,159.29,159.82,157.08,157.56,614100,0
2013-02-22,157.8,159,157.33,158.02,665381,0
2013-02-25,158.78,160.49,155.95,155.96,668414,0
2013-02-26,157.05,159.43,155.57,157.09,633660,0
2013-02-27,157.48,160.48,157.35,160.06,523066,0
2013-02-28,159.85,161.41,158.93,160.21,544750,0
2013-03-01,159.34,161.27,158.51,160.82,741915,0
2013-03-04,159.98,161.43,159.53,161.04,725527,0
2013-03-05,161.61,163.66,161.14,163.54,682438,0
2013-03-06,162.91,164.73,162.91,163.85,657438,0
2013-03-07,164.21,165.01,163.24,163.63,653015,0
2013-03-08,164.37,164.37,162.78,163.89,346698,0
2013-03-11,163.33,163.87,162.8,162.98,490182,0
2013-03-12,162.4,163.04,160.99,161.05,462271,0
2013-03-13,161.68,162.14,159.44,159.79,952287,0
2013-03-14,160.39,160.87,159.4,159.92,727398,0
2013-03-15,159.13,160.94,158.07,158.18,676895,0
2013-03-18,156.68,158.16,155.95,156.27,758667,0
2013-03-19,156.67,157.23,153.08,154.42,836496,0
2013-03-20,155.64,158.01,154.49,157.47,956349,0
2013-03-21,156.22,157.63,155.35,155.67,697541,0
2013-03-22,156.73,157.45,154.81,155.51,771083,0
2013-03-25,155.94,156.37,153.19,154.64,814198,0
2013-03-26,154.97,155.42,153.53,155.11,581210,0
2013-03-27,154.57,157.4,153.56,157.09,783954,0
2013-03-28,156.68,157,155.42,156.72,603569,0
2013-04-01,157,157,153.92,154.37,808533,0
2013-04-02,154.62,156.47,154.51,155.44,604782,0
2013-04-03,155.86,157.8,154.9,156.2,730474,0
2013-04-04,156.18,157.02,155.79,157,338283,0
2013-04-05,154.5,156.63,153.03,156.2,520271,0
2013-04-08,156.26,157.25,155.04,157,316920,0
2013-04-09,157.03,158.11,156.27,157.44,285820,0
2013-04-10,157.99,160.3,157.58,159.77,302485,0
2013-04-11,160.16,162.84,159.69,161.99,460532,0
2013-04-12,161.26,161.71,159.52,161.07,378539,0
2013-04-15,160.4,161.92,158.05,158.14,650733,0
2013-04-16,159.21,159.49,156.64,158.56,423339,0
2013-04-17,157.19,157.28,154.9,156.05,555658,0
2013-04-18,156.4,156.5,153.97,154.9,411977,0
2013-04-19,155.73,157.33,155.47,156.57,481846,0
2013-04-22,156.25,156.86,153.08,153.58,842179,0
2013-04-23,155.05,158.41,155.05,158.04,934772,0
2013-04-24,158.36,159.17,157.24,158.71,533906,0
2013-04-25,159.1,162.98,159.1,162.35,541593,0
2013-04-26,161.97,162.66,160.92,162.55,378302,0
2013-04-29,162.67,164.16,161.6,163.86,636461,0
2013-04-30,163.79,168.3,163.38,168.08,1207814,0
2013-05-01,167.84,167.95,164.92,165.31,653873,0
2013-05-02,165.87,166.36,163.51,164.34,588299,0
2013-05-03,165.46,167.43,165.46,165.93,345918,0
2013-05-06,165.96,168.28,165.34,167.5,512301,0
2013-05-07,167.83,171.33,167.83,171.26,662636,0
2013-05-08,171.22,171.72,170.42,171.59,289795,0
2013-05-09,171.22,172.76,169.68,169.97,661875,0
2013-05-10,170.33,171.34,169.8,171.25,296525,0
2013-05-13,170.86,171.6,170.02,170.13,277220,0
2013-05-14,170.59,172.89,169.99,172.68,705205,0
2013-05-15,172.44,173.49,171.32,172.83,508077,0
2013-05-16,172.64,173.19,169.7,171.07,818975,0
2013-05-17,171.34,173.91,171.28,173.12,446241,0
2013-05-20,173,173.54,172.34,172.8,801675,0
2013-05-21,173.12,175.86,172.65,175.49,626311,0
2013-05-22,175.22,177.76,173.93,174.07,1212654,0
2013-05-23,166.6,170.76,164.59,170.04,1554955,0
2013-05-24,169.08,169.58,166.71,167.54,1121924,0
2013-05-28,169.15,169.66,165.12,165.21,1179372,0
2013-05-29,165.14,166.29,163.58,164.15,876149,0
2013-05-30,164.32,165.25,162.24,162.52,1038312,0
2013-05-31,162.35,164.7,161.85,162.09,915737,0
2013-06-03,162.22,162.8,159.63,162.6,836252,0
2013-06-04,162.33,165.14,161.74,163.2,750846,0
2013-06-05,162.14,162.87,160.68,160.81,358180,0
2013-06-06,160.29,161.95,159.73,161.62,426230,0
2013-06-07,162.09,163.86,161.9,162.84,536060,0
2013-06-10,163,163.31,162.18,162.73,701872,0
2013-06-11,160.63,162.28,159.84,160.85,474514,0
2013-06-12,162.2,162.2,159.43,159.64,275247,0
2013-06-13,160.4,161.95,159.92,161.47,614716,0
2013-06-14,160.36,161.85,160.08,160.3,396558,0
2013-06-17,161.5,164.2,161.5,163,657577,0
2013-06-18,162.88,165.66,162.31,165.6,473625,0
2013-06-19,165.4,166.57,164.32,164.59,636486,0
2013-06-20,163.32,163.48,157.11,157.66,818523,0
2013-06-21,158.8,159.21,155.01,156.52,876496,0
2013-06-24,156.52,157.63,153.4,156.06,710657,0
2013-06-25,157.77,159.04,156.89,157.6,656924,0
2013-06-26,160.26,162.02,157.78,158.07,730861,0
2013-06-27,159.71,162.01,159.09,161.51,527455,0
2013-06-28,160.94,162.93,159.07,161.6,696351,0
2013-07-01,162,163.7,161.53,161.78,561595,0
2013-07-02,161.77,162.53,159.88,160.57,533176,0
2013-07-03,158.93,161.34,158.93,160.68,172571,0
2013-07-05,161.69,162.66,160.29,161.86,1312920,0
2013-07-08,162.75,163.81,162.09,163.66,1293819,0
2013-07-09,161.75,165.74,161.75,165.2,618288,0
2013-07-10,165.32,167.57,165.32,167.45,675007,0
2013-07-11,169.21,170.6,168.74,170.43,719129,0
2013-07-12,170.2,170.7,169.25,169.63,326338,0
2013-07-15,169.61,169.99,168.41,169.04,348500,0
2013-07-16,168.87,169.51,166.85,167.58,478245,0
2013-07-17,167.9,168.67,165.8,166.04,435236,0
2013-07-18,166.04,167.43,165.76,167.41,1209877,0
2013-07-19,167.31,167.31,165.78,166.67,640123,0
2013-07-22,167.38,168.96,167.03,167.87,1084519,0
2013-07-23,168.23,169.1,167.43,167.56,572463,0
2013-07-24,167.92,168.46,166.47,166.58,411347,0
2013-07-25,166.58,168.47,166.43,166.71,841825,0
2013-07-26,165.54,168.42,165.1,168.3,537199,0
2013-07-29,168.03,168.23,167.24,167.69,203939,0
2013-07-30,167.81,169.32,167.47,168.93,494703,0
2013-07-31,169.69,170.32,168.3,169.32,655642,0
2013-08-01,170.99,174.49,170.07,173.91,684963,0
2013-08-02,173.61,175.46,172.08,174.89,541066,0
2013-08-05,174.14,176.02,174.14,175.14,618318,0
2013-08-06,174.25,176.51,173,176.24,947667,0
2013-08-07,164.74,168.11,159.99,161,3328408,0
2013-08-08,161.98,166.65,160.98,165.27,1662590,0
2013-08-09,165.1,166.66,164.65,166.4,734437,0
2013-08-12,162.76,165.93,162.49,165.62,603134,0
2013-08-13,165.27,166.51,165.01,166.04,517720,0
2013-08-14,166.05,166.27,163.71,164.39,562900,0
2013-08-15,162.75,163.26,161.43,162.24,729854,0
2013-08-16,161.4,162.44,159.99,160.06,952129,0
2013-08-19,160.04,160.88,158.26,158.32,897333,0
2013-08-20,159.08,161.48,158.8,159.95,499631,0
2013-08-21,159.76,160.88,159.09,159.84,443732,0
2013-08-22,160.21,161.29,159.59,160.33,420227,0
2013-08-23,160.56,160.62,158.78,159.64,415242,0
2013-08-26,159.56,160.38,158.2,158.3,265817,0
2013-08-27,155.8,158.08,154.09,154.19,660344,0
2013-08-28,154.22,155.33,153.77,153.96,700593,0
2013-08-29,153.96,155.42,153.91,154.53,428830,0
2013-08-30,154.97,155.17,153.44,153.83,336981,0
2013-09-03,156.25,156.69,154.09,155.42,810542,0
2013-09-04,155.53,156.25,154.92,155,1088386,0
2013-09-05,154.44,155.76,153.88,154.41,731899,0
2013-09-06,154.79,155.11,151.89,153.6,1390598,0
2013-09-09,153.9,154.65,153.56,154.15,1940592,0
2013-09-10,154.68,154.68,151.16,151.64,2411654,0
2013-09-11,152.66,153.08,151.6,152.43,1587609,0
2013-09-12,152.18,152.69,150.88,151.66,1326128,0
2013-09-13,151.76,155.16,151.7,154.73,934829,0
2013-09-16,156.92,157.56,155.24,155.5,838525,0
2013-09-17,156.27,156.27,154.73,155.01,441795,0
2013-09-18,155.41,157.46,154.15,156.36,894423,0
2013-09-19,156.34,157.51,156.18,156.54,780250,0
2013-09-20,156.41,156.84,155.35,155.61,1009313,0
2013-09-23,155.12,155.67,152.39,153.44,829180,0
2013-09-24,153.69,154.88,152.59,153.6,834925,0
2013-09-25,153.4,154.55,151.02,151.96,839517,0
2013-09-26,152.96,154.8,152.59,154.34,787458,0
2013-09-27,153.85,155.04,153.2,154.43,858327,0
2013-09-30,152.52,154.45,151.55,153.56,734239,0
2013-10-01,154.44,155.05,152.95,153.75,598526,0
2013-10-02,153.21,153.27,150.95,152.92,974238,0
2013-10-03,153.03,154.96,152.2,153.33,913161,0
2013-10-04,153.32,156.24,152.69,155.4,587470,0
2013-10-07,154.26,155.31,153.12,153.22,680518,0
2013-10-08,153.4,153.83,149.68,150.2,852466,0
2013-10-09,149.01,152.99,148.56,151.41,1148870,0
2013-10-10,154.19,154.19,152.33,152.57,769304,0
2013-10-11,152.58,152.99,150.34,150.4,804437,0
2013-10-14,150.04,151.42,149.46,150.2,702453,0
2013-10-15,150.05,150.71,147.58,147.99,2062249,0
2013-10-16,148.4,148.95,146.91,147.94,1524355,0
2013-10-17,147.74,151.04,146.38,150.73,1452635,0
2013-10-18,151.05,152.87,150.85,152.83,683712,0
2013-10-21,153.13,153.68,152.06,152.54,427429,0
2013-10-22,153.08,155.79,152.54,155.25,982000,0
2013-10-23,154.84,155.17,152.16,153.08,580413,0
2013-10-24,153.04,153.95,152.9,153.53,448977,0
2013-10-25,153.82,154.41,152.91,153.38,491126,0
2013-10-28,153.3,154.03,152.03,153.87,572279,0
2013-10-29,154.58,155,153.39,154.42,673819,0
2013-10-30,154.41,156.49,154.34,155.51,729261,0
2013-10-31,155.06,155.61,153.74,154.44,612958,0
2013-11-01,155.27,157.53,155.17,157.38,1043915,0
2013-11-04,158.87,160.36,156.91,158.1,1003296,0
2013-11-05,158.22,161.6,158.12,159.6,2103967,0
2013-11-06,167.82,168.54,164.84,168.28,3485443,0
2013-11-07,168.05,168.81,160.73,161.09,2745066,0
2013-11-08,161.27,161.96,160.63,161.69,1109611,0
2013-11-11,161.67,161.77,160.18,160.83,1444289,0
2013-11-12,160.5,161.36,159.62,159.89,1281593,0
2013-11-13,160.35,164.42,160.35,164.15,1314355,0
2013-11-14,163.52,164.74,162.95,164.71,891313,0
2013-11-15,164.56,164.85,161.71,164,1246646,0
2013-11-18,163.42,163.87,160.94,161.35,783941,0
2013-11-19,161.82,162.48,160.8,161.54,598847,0
2013-11-20,162.14,162.83,160.19,160.38,649963,0
2013-11-21,160.72,161.21,159.23,160.36,712019,0
2013-11-22,160.54,163.26,160.52,163.16,715522,0
2013-11-25,163.54,164.08,162.78,163.63,544064,0
2013-11-26,163.69,165.02,163.42,163.49,544875,0
2013-11-27,163.8,163.8,162.05,162.51,348882,0
2013-11-29,163.04,163.82,161.98,163.37,284519,0
2013-12-02,163.22,163.41,161.46,162.27,444029,0
2013-12-03,162.03,162.99,160.22,161.43,762476,0
2013-12-04,160.68,162.41,160.68,161.88,645776,0
2013-12-05,161.17,162.08,160.39,161.77,657749,0
2013-12-06,162.89,162.89,160.31,160.6,757034,0
2013-12-09,160.94,162.7,159.44,159.59,640029,0
2013-12-10,159.17,160.82,159.17,160.12,747696,0
2013-12-11,160.55,161.42,159.38,159.51,776942,0
2013-12-12,159.04,161.66,158.37,161.3,988082,0
2013-12-13,161.3,163.48,161.3,163.33,1073394,0
2013-12-16,163.54,164.9,162.47,163.68,889594,0
2013-12-17,163.43,163.46,161.77,162.55,693533,0
2013-12-18,163.01,165.25,160.96,165.11,878238,0
2013-12-19,166.27,166.27,163.16,163.28,699205,0
2013-12-20,163.85,164.45,163.08,163.19,704813,0
2013-12-23,163.66,164.08,162.43,163.01,541039,0
2013-12-24,163.58,165.32,163.47,164.52,343141,0
2013-12-26,164.84,165.24,163.97,164.46,293319,0
2013-12-27,164.53,165.09,163.79,164.46,306996,0
2013-12-30,164.22,165.35,164.2,164.82,275813,0
2013-12-31,164.41,165.63,164.14,165.04,353344,0
2014-01-02,163.99,165.34,163.51,163.94,803011,0
2014-01-03,164.27,166.94,163.94,165.62,712457,0
2014-01-06,165.93,165.93,163.09,163.27,682223,0
2014-01-07,163.6,164.1,162.85,163.95,499471,0
2014-01-08,163.9,164.63,160.6,161.05,787569,0
2014-01-09,161.95,161.95,159.33,161.6,695258,0
2014-01-10,161.54,163.71,161.29,162.6,588717,0
2014-01-13,162.25,162.79,155.8,156.57,1061707,0
2014-01-14,156.32,158.08,156.05,156.54,931201,0
2014-01-15,157.14,158.93,156.17,157.1,676780,0
2014-01-16,155.29,155.51,152.28,152.66,1875522,0
2014-01-17,152.58,153.43,151.64,151.88,1118462,0
2014-01-21,152.12,153.36,150.21,150.39,938913,0
2014-01-22,150.18,150.92,148.92,149.42,948781,0
2014-01-23,148.62,149.17,147.74,148.28,1151038,0
2014-01-24,147.52,149.34,146.13,147.33,1267438,0
2014-01-27,147.25,148.18,145.85,146.71,935786,0
2014-01-28,147.07,147.84,145.94,146.51,898932,0
2014-01-29,145.71,146.81,145.15,145.34,1017394,0
2014-01-30,146.93,149.09,146.81,147.89,991955,0
2014-01-31,145.99,147.85,145.52,146.65,843664,0
2014-02-03,146.05,147.8,142.81,143.62,1243027,0
2014-02-04,144.23,146.97,143.66,144.11,2022239,0
2014-02-05,153.11,153.4,136.46,138.99,12280360,0
2014-02-06,140.23,144.26,139.9,142.28,2309167,0
2014-02-07,143.21,146.74,141.74,145.7,2079896,0
2014-02-10,145.52,146.11,144.47,145.11,1172207,0
2014-02-11,147.22,147.99,144.95,146.57,1481487,0
2014-02-12,147.06,147.61,144.19,144.42,1912605,0
2014-02-13,143.98,146.29,143.43,145.96,1340883,0
2014-02-14,144.47,149.53,144.47,148.05,1775576,0
2014-02-18,148.24,148.58,145.99,146.89,924140,0
2014-02-19,146.19,147.98,146.19,146.73,1123257,0
2014-02-20,146.86,148.74,146.86,147.37,1028485,0
2014-02-21,147.37,148.47,147.37,148.06,846777,0
2014-02-24,147.36,150.8,147.36,148.88,1244902,0
2014-02-25,148.82,150.09,147.54,149.55,833586,0
2014-02-26,153.57,153.65,150.55,151.53,1582905,0
2014-02-27,149.69,151.24,149.47,151.22,3144290,0
2014-02-28,151.32,151.61,149.85,150.55,1286803,0
2014-03-03,148.96,150.44,148.74,149.81,1056597,0
2014-03-04,151.24,151.85,150.39,151.36,1035209,0
2014-03-05,151.35,151.79,150.34,150.92,1055802,0
2014-03-06,151.08,151.67,150.21,151.57,1128441,0
2014-03-07,151.89,154.23,151.62,153.33,1100207,0
2014-03-10,153.14,153.63,151.58,153.55,1407077,0
2014-03-11,153.53,154.23,151.24,151.64,1435619,0
2014-03-12,151.16,151.98,150.48,151.95,722083,0
2014-03-13,152.3,152.7,148.42,149.01,961732,0
2014-03-14,148.99,150.68,148.99,149.63,852072,0
2014-03-17,150.62,151.45,149.59,150.96,796858,0
2014-03-18,152.35,153.75,151.2,153.09,1013729,0
2014-03-19,153.28,153.28,149.85,150.73,771150,0
2014-03-20,150.59,151.08,148.82,149.99,682089,0
2014-03-21,151.53,152.35,149.67,150.51,1098774,0
2014-03-24,150.9,151.67,148.45,149.57,924437,0
2014-03-25,150.31,150.35,145.66,146.09,1580674,0
2014-03-26,147.63,150.21,146.69,146.69,1311288,0
2014-03-27,146.46,148.61,146.46,147.15,813896,0
2014-03-28,147.5,149.21,147.26,148.33,783614,0
2014-03-31,149.78,151.11,149.12,150.86,925662,0
2014-04-01,151.02,153.45,150.92,153.45,1018367,0
2014-04-02,153.5,154.45,152.55,153.17,826055,0
2014-04-03,153.89,154.38,151.86,152.5,697747,0
2014-04-04,152.74,153.11,148.4,148.71,1082640,0
2014-04-07,148.41,148.82,144.85,145.84,1322122,0
2014-04-08,146.1,146.77,144.73,146.16,1384927,0
2014-04-09,144.91,148.01,144.91,147.57,760600,0
2014-04-10,147.78,148.38,144.12,144.16,836763,0
2014-04-11,143.35,144.83,143.11,143.92,979357,0
2014-04-14,144.56,145.53,143.94,144.73,720378,0
2014-04-15,145.08,146.21,143.23,145.6,787045,0
2014-04-16,146.66,147.66,144.95,145.33,624149,0
2014-04-17,144.89,146.32,144.5,144.72,685877,0
2014-04-21,144.87,145.4,143.97,144.29,452585,0
2014-04-22,145.21,146.11,144.37,145.16,1159682,0
2014-04-23,145.44,145.96,144.16,144.21,747253,0
2014-04-24,144.71,145.19,142.74,144.94,947969,0
2014-04-25,144.89,145.31,143.4,143.49,781046,0
2014-04-28,144.2,145.25,139.7,141.96,1405919,0
2014-04-29,142.14,143.27,141.35,142.8,927901,0
2014-04-30,142.45,142.71,140.65,141.86,908891,0
2014-05-01,142.08,144.04,140.97,143.79,1104919,0
2014-05-02,144.12,147.16,143.84,145.3,1036513,0
2014-05-05,144.75,146.23,142.81,146.11,850194,0
2014-05-06,145.42,146.37,143.99,144.26,1085182,0
2014-05-07,144.41,144.7,141,143.02,1061091,0
2014-05-08,143.1,146.61,142.37,142.48,1757878,0
2014-05-09,135.08,140.14,133.06,139.51,5120990,0
2014-05-12,138.6,139.46,137.27,138.11,2803857,0
2014-05-13,138.11,140.77,138.11,139.83,1661757,0
2014-05-14,139.83,140.34,138.04,138.28,811295,0
2014-05-15,137.88,138.53,136.31,138.23,1159667,0
2014-05-16,138.66,140.5,137.95,140.37,1126586,0
2014-05-19,140.03,141.74,140.03,141.57,1037721,0
2014-05-20,141.58,141.72,140.44,140.85,1090074,0
2014-05-21,141.67,142.19,140.48,141.4,626645,0
2014-05-22,141.14,142.75,140.97,142.39,706123,0
2014-05-23,142.5,143.3,141.78,143.17,617276,0
2014-05-27,143.61,144.75,143.19,143.88,842713,0
2014-05-28,144.9,144.93,142.84,143.06,930406,0
2014-05-29,143.25,143.49,142.59,143.47,506611,0
2014-05-30,143.13,144.16,143.13,143.86,626160,0
2014-06-02,143.95,144.14,143.21,143.57,613690,0
2014-06-03,142.67,144.8,142.49,144.62,702332,0
2014-06-04,143.85,146.2,143.42,145.67,904843,0
2014-06-05,143.45,145.11,143.45,144.62,1447296,0
2014-06-06,144.72,145.26,144.26,144.84,726481,0
2014-06-09,145.06,146.01,145.02,145.57,569874,0
2014-06-10,145.56,145.56,144.7,144.98,616052,0
2014-06-11,144.92,144.92,143.53,143.83,488605,0
2014-06-12,143.25,143.74,142.85,143.14,719044,0
2014-06-13,143.2,144.17,142.86,143.91,844364,0
2014-06-16,143.46,143.99,143.1,143.42,541499,0
2014-06-17,143.32,145.34,143.32,145.02,562814,0
2014-06-18,145.14,146.44,144.74,146.24,652152,0
2014-06-19,146.29,146.71,144.31,144.6,693601,0
2014-06-20,145.76,146.24,144.53,145.83,1090562,0
2014-06-23,145.72,146.4,145.1,146.33,712257,0
2014-06-24,146.33,150.23,146.14,148.02,1626848,0
2014-06-25,148.05,148.85,146.39,146.61,1173814,0
2014-06-26,146.6,147.85,145.48,147.66,1140305,0
2014-06-27,147.66,151.11,147.03,150.81,1493906,0
2014-06-30,151.35,151.46,149.52,151.07,717606,0
2014-07-01,151.49,154.19,150.83,151.94,1154435,0
2014-07-02,151.94,152.77,151.58,151.78,778976,0
2014-07-03,152.3,153.57,152.29,153.11,442284,0
2014-07-07,152.8,153.14,151.9,152.18,783097,0
2014-07-08,152.01,152.18,150.84,151.24,1004468,0
2014-07-09,151.53,153.45,151.13,153.15,937160,0
2014-07-10,151.45,151.84,150.22,150.38,704306,0
2014-07-11,150.58,150.58,148.92,149.59,602003,0
2014-07-14,150.48,150.78,149.44,149.9,438343,0
2014-07-15,149.33,150.16,149.02,149.33,496727,0
2014-07-16,149.5,150.09,148.32,148.53,679929,0
2014-07-17,148.23,148.76,147.48,147.77,567995,0
2014-07-18,148.24,148.65,147.15,148.24,596239,0
2014-07-21,147.83,148.89,147.55,148.31,437307,0
2014-07-22,148.5,150.45,147.72,149.69,563842,0
2014-07-23,149.88,150.16,148.97,149.94,311080,0
2014-07-24,150.66,152.14,150.18,151.85,450759,0
2014-07-25,151.47,151.84,149.89,150.08,445370,0
2014-07-28,150.37,150.98,149.42,150.34,385405,0
2014-07-29,150.37,150.4,148.8,148.85,738025,0
2014-07-30,149.3,150.28,148.99,149.81,694212,0
2014-07-31,148.13,149.13,146.32,146.53,860842,0
2014-08-01,146.64,147.51,144.66,145.29,838718,0
2014-08-04,145.29,147.22,145.01,146.93,890440,0
2014-08-05,145.37,148.03,144.96,147.19,1541306,0
2014-08-06,143.11,148.53,143.11,147.47,2078453,0
2014-08-07,149.57,150.37,148.08,148.64,1431211,0
2014-08-08,148.66,150.94,147.85,150.83,690419,0
2014-08-11,151.83,153.61,151.36,153.01,1097285,0
2014-08-12,152.93,154.06,152.09,153.02,1343078,0
2014-08-13,152.96,153.08,150.37,152.52,1214633,0
2014-08-14,152.41,153.54,151.54,153.39,614218,0
2014-08-15,154.22,154.67,152.45,153.73,899990,0
2014-08-18,154.73,156.39,154.25,155.44,612063,0
2014-08-19,155.79,157.01,155.79,157,566664,0
2014-08-20,156.46,159.73,155.89,159.18,1058419,0
2014-08-21,159.38,159.82,158.32,159.12,778379,0
2014-08-22,159.34,160.58,158.7,159.6,621013,0
2014-08-25,160.11,160.5,159.48,159.78,664196,0
2014-08-26,159.72,159.72,158.54,158.86,859640,0
2014-08-27,159.58,160.42,158.56,159.51,678588,0
2014-08-28,158.36,159.12,157.27,158.91,700717,0
2014-08-29,158.86,159.19,157.86,159.06,550782,0
2014-09-02,159.14,160.16,158.71,159.64,650170,0
2014-09-03,159.72,159.83,158.62,158.91,634466,0
2014-09-04,159.58,163.05,159.58,162.13,1166714,0
2014-09-05,161.37,162.63,160.79,162.54,619530,0
2014-09-08,162.06,162.96,161.91,162.17,453926,0
2014-09-09,163.88,164.03,162.56,163.11,795674,0
2014-09-10,163.1,164.29,162.85,164.23,780383,0
2014-09-11,163.72,164.48,162.52,162.87,719208,0
2014-09-12,162.61,163.67,162.61,163.38,979330,0
2014-09-15,163.05,163.59,160.52,160.72,1051313,0
2014-09-16,160.73,162.26,160.42,162.26,779351,0
2014-09-17,162.72,162.99,161.32,162.43,614837,0
2014-09-18,162.45,163.39,161.93,162.49,603440,0
2014-09-19,162.8,163.54,161.37,161.68,1465566,0
2014-09-22,161.59,162.25,159.14,159.67,1133191,0
2014-09-23,159.51,160.38,159.02,159.83,1016614,0
2014-09-24,160.43,160.98,157.18,157.96,1489272,0
2014-09-25,157.53,157.82,154.45,155.44,1221785,0
2014-09-26,156.27,156.53,153.72,156.14,889422,0
2014-09-29,155.22,156.66,154.92,155.54,633989,0
2014-09-30,155.42,156.19,154.37,155.27,737087,0
2014-10-01,155.33,155.33,152.55,153.97,1034769,0
2014-10-02,153.89,157.72,153.49,157.52,1194833,0
2014-10-03,157.88,158.76,156.67,156.84,819135,0
2014-10-06,157.18,157.89,154.58,154.94,855208,0
2014-10-07,154.09,155.35,153.56,153.74,970557,0
2014-10-08,154.12,156.75,153.42,156.58,942404,0
2014-10-09,155.72,156.59,153.48,153.66,1107569,0
2014-10-10,154,154.86,151.22,151.22,847969,0
2014-10-13,150.97,151.01,148.19,148.49,814782,0
2014-10-14,149.75,150.13,147.85,148.67,905179,0
2014-10-15,146.42,148.35,144.59,147.72,1111424,0
2014-10-16,145.62,150.35,144.69,148.62,841883,0
2014-10-17,149.81,150.35,146.64,147.28,1248877,0
2014-10-20,146.39,148.43,145.18,148.17,969903,0
2014-10-21,148.62,151.96,148.62,151.9,639591,0
2014-10-22,151.95,153.61,151.34,151.35,505893,0
2014-10-23,152.12,153.96,151.63,151.92,772165,0
2014-10-24,151.79,151.79,150.32,151.06,1218861,0
2014-10-27,151.06,152.26,149.37,152.09,1137209,0
2014-10-28,151.82,152.2,149.84,151.68,1238838,0
2014-10-29,148.62,157.42,148.48,152.5,2588640,0
2014-10-30,152.27,157.01,151.73,156.58,1010197,0
2014-10-31,157.59,158.31,154.85,155.37,963851,0
2014-11-03,155.29,157,154.88,156.18,726640,0
2014-11-04,155.98,156,152.99,154.74,761907,0
2014-11-05,155.16,156.18,154.6,155.31,568889,0
2014-11-06,156.1,161.76,155.81,161.55,925994,0
2014-11-07,161.08,164.85,160.95,164.02,1471928,0
2014-11-10,164.35,165.39,161.74,162.06,808419,0
2014-11-11,161.24,162.56,160.6,161.23,697777,0
2014-11-12,161.1,163.46,160.17,162.99,890567,0
2014-11-13,162.89,164.15,161.67,163.22,792306,0
2014-11-14,163.46,164.69,162.57,164.23,771671,0
2014-11-17,163.82,166.26,163.17,165.93,854123,0
2014-11-18,165.5,166.56,164.6,166.4,767741,0
2014-11-19,166.18,169.45,165.53,169.34,1006604,0
2014-11-20,168.26,171.56,167.89,169.45,1101914,0
2014-11-21,170.99,172.02,169.12,169.71,1002567,0
2014-11-24,170.16,171.36,168.53,170.9,642019,0
2014-11-25,170.99,172.96,170.74,172.15,909879,0
2014-11-26,172.13,172.76,171.15,171.61,532111,0
2014-11-28,172.22,174.52,172.03,174.28,542172,0
2014-12-01,173.28,173.67,170.29,170.86,1063858,0
2014-12-02,171.33,172.28,169.87,170.22,669266,0
2014-12-03,170.19,172.88,169.71,172.76,672652,0
2014-12-04,172.18,174.04,171.77,172.64,963602,0
2014-12-05,172.29,173.06,171.15,172.78,587368,0
2014-12-08,172.66,173.86,171.66,172.56,769995,0
2014-12-09,171.01,172.71,170.2,171.97,575857,0
2014-12-10,171.61,172.32,169.06,169.75,632781,0
2014-12-11,169.76,172.83,169.32,170.55,637306,0
2014-12-12,170.55,173.21,169.57,171.21,867082,0
2014-12-15,171.8,172.24,168.61,169.69,956200,0
2014-12-16,168.52,169.52,166.34,166.44,834576,0
2014-12-17,166.66,169.3,165.14,168.91,857775,0
2014-12-18,170.6,171.38,168.92,170.23,878235,0
2014-12-19,170.42,171.36,166.77,168.54,960645,0
2014-12-22,168.87,170.09,168.61,169.88,699291,0
2014-12-23,170.49,174.12,170.31,173.52,769349,0
2014-12-24,173.99,174.7,173.77,174.19,365568,0
2014-12-26,174.67,175.67,174.32,174.93,423467,0
2014-12-29,174.34,176.94,174.1,176.45,563232,0
2014-12-30,176.4,177.13,175.02,175.97,404673,0
2014-12-31,176.14,177.16,174.93,174.97,488609,0
2015-01-02,175.73,176.39,171.42,173.03,533656,0
2015-01-05,169.88,170.58,167.09,168.08,1867899,0
2015-01-06,168.21,168.66,163.72,164.81,1576968,0
2015-01-07,165.99,169.06,165.85,168.94,656540,0
2015-01-08,168.45,169.68,167.35,168.74,839847,0
2015-01-09,167.43,167.65,164.68,166.28,792885,0
2015-01-12,165.03,166.29,163.7,164.82,1061714,0
2015-01-13,166.19,167.76,162.71,164.08,977183,0
2015-01-14,162.34,163.91,160.39,162.8,819650,0
2015-01-15,163.31,163.31,160.1,160.15,563510,0
2015-01-16,160.25,160.93,158.32,160.67,1322937,0
2015-01-20,161.44,161.54,158.59,158.95,1146314,0
2015-01-21,158.34,161.59,158.03,160.2,787719,0
2015-01-22,160.84,162.62,159.98,161.42,1278866,0
2015-01-23,161.08,162.09,159.37,159.48,1011967,0
2015-01-26,158.93,160.31,157.37,159.98,1090784,0
2015-01-27,159.19,159.36,155.42,158.28,1379718,0
2015-01-28,159.41,159.83,156.97,157.04,954485,0
2015-01-29,157.91,161.12,157.59,160.65,808737,0
2015-01-30,158.58,160.51,156.86,157.69,1015462,0
2015-02-02,157.28,159.16,154.97,158.57,1130295,0
2015-02-03,159.49,161.85,158.87,161.42,1250345,0
2015-02-04,143.05,144.84,131.54,132.03,11109300,0
2015-02-05,130.48,135.32,128.98,133.96,4629909,0
2015-02-06,134.41,134.41,130.77,131.22,2579907,0
2015-02-09,130.92,131.04,127.65,128.6,2063346,0
2015-02-10,129.49,129.93,127.45,127.66,1910188,0
2015-02-11,128.03,128.78,126.95,127.72,1960051,0
2015-02-12,127.87,128.7,126.87,128.32,1419736,0
2015-02-13,128.41,129.6,127.44,127.75,1444185,0
2015-02-17,127.76,129.2,126.14,128.83,1276677,0
2015-02-18,128.8,129.59,128.52,128.9,1085421,0
2015-02-19,128.56,129.94,128.22,129.42,1243541,0
2015-02-20,129.21,132.74,128.92,131.63,1606498,0
2015-02-23,132.09,132.29,130.68,131.03,1157768,0
2015-02-24,130.74,131.41,130.28,130.48,762662,0
2015-02-25,130.49,131.35,130.31,130.81,1041072,0
2015-02-26,130.8,131.36,129.66,129.92,802455,0
2015-02-27,129.92,130.38,128.53,129.85,861373,0
2015-03-02,130.26,130.96,129.37,130.45,820694,0
2015-03-03,130.84,130.84,128.18,128.44,953825,0
2015-03-04,128.31,128.55,127.04,127.51,1205165,0
2015-03-05,127.55,128.19,126.76,126.9,671477,0
2015-03-06,126.77,127.39,124.26,124.67,1190879,0
2015-03-09,124.53,125.7,123.96,125.55,1032350,0
2015-03-10,124.74,124.74,122.38,123.27,1232893,0
2015-03-11,123.29,124.09,120.28,120.63,1321047,0
2015-03-12,121.07,123.44,120.57,123.28,1110664,0
2015-03-13,122.59,123.32,121.82,122.86,796354,0
2015-03-16,122.95,123.39,121.89,122.58,914776,0
2015-03-17,121.91,123.06,121.62,121.99,825137,0
2015-03-18,121.84,125.35,121.71,125.02,1079866,0
2015-03-19,124.83,126.08,124.35,125.33,942609,0
2015-03-20,125.63,126.5,125.19,125.84,1256704,0
2015-03-23,125.83,126.97,125.79,126.49,570093,0
2015-03-24,126.19,126.74,125.86,126.37,685552,0
2015-03-25,126.56,127.47,126,126,1035870,0
2015-03-26,125.07,125.86,124.49,125.16,597800,0
2015-03-27,124.93,126.13,123.57,124.47,592423,0
2015-03-30,125.76,126.26,125.12,125.46,482037,0
2015-03-31,124.68,126.03,124.38,124.73,657147,0
2015-04-01,124.62,125.91,123.31,125.86,1082576,0
2015-04-02,126.05,127.87,125.66,127.73,1473940,0
2015-04-06,126.87,130.91,126.87,130.71,1905895,0
2015-04-07,132.13,133.25,131.84,132.03,1625729,0
2015-04-08,132.71,133.41,131.46,132.24,969658,0
2015-04-09,132.16,133.82,132.05,133.04,926974,0
2015-04-10,132.71,132.92,130.08,131.01,967446,0
2015-04-13,130.59,130.89,129.76,130.44,698486,0
2015-04-14,130.49,130.88,129.69,130.04,533485,0
2015-04-15,130.89,131.24,130.39,130.48,663193,0
2015-04-16,130.93,131.04,129.58,130.25,724167,0
2015-04-17,129.14,129.71,126.58,126.89,824689,0
2015-04-20,128.14,130.52,127.89,129.9,749446,0
2015-04-21,130.09,130.73,127.61,128.94,801053,0
2015-04-22,129.59,129.59,128.36,129.35,649149,0
2015-04-23,129.86,131.54,129.3,130.29,616883,0
2015-04-24,130.23,131.19,129.02,129.43,500963,0
2015-04-27,129.18,129.89,128.34,128.71,478556,0
2015-04-28,127.8,129.14,126.72,127.92,552062,0
2015-04-29,127.51,127.76,126.05,127.16,901865,0
2015-04-30,127.1,127.6,125.47,126.53,879620,0
2015-05-01,127.2,129.61,127.04,129.1,778299,0
2015-05-04,129.09,129.82,128.4,128.94,723157,0
2015-05-05,128.3,129.15,127.46,128.42,655680,0
2015-05-06,128.34,128.51,126.82,127.04,635436,0
2015-05-07,127.32,127.76,126.32,127.17,655565,0
2015-05-08,128.05,128.87,127.33,127.46,787261,0
2015-05-11,127.34,128.6,127.06,127.7,1120321,0
2015-05-12,126.77,127.79,125.57,126.34,1923353,0
2015-05-13,122.84,127.84,121.65,122.54,3427364,0
2015-05-14,123.54,125.9,121.19,124.91,1714008,0
2015-05-15,124.99,127.19,124.71,126.25,969860,0
2015-05-18,126.49,127.39,125.51,125.72,794700,0
2015-05-19,125.66,125.91,123.63,123.97,943127,0
2015-05-20,124.29,125.55,124.08,124.62,1113005,0
2015-05-21,124.29,124.99,123.98,124.75,927484,0
2015-05-22,125.13,126.52,124.91,126.17,714934,0
2015-05-26,125.72,125.81,121.79,121.81,1254235,0
2015-05-27,121.43,123.05,121.2,121.63,806764,0
2015-05-28,123.98,126.09,123.28,125.06,1107926,0
2015-05-29,124.85,125.41,123.29,123.68,833229,0
2015-06-01,124.03,125.43,123.09,124.82,796166,0
2015-06-02,125.33,129.24,125.3,128.4,1944703,0
2015-06-03,128.4,130.48,128.21,129.82,1245047,0
2015-06-04,128.94,130.78,128.94,130.03,1015416,0
2015-06-05,129.95,130.94,129.72,130.05,936025,0
2015-06-08,129.46,130.17,129.08,129.39,615827,0
2015-06-09,129.66,130.2,128.67,129.27,721169,0
2015-06-10,129.68,130.34,128.49,128.6,638655,0
2015-06-11,128.58,129.28,127.34,128.78,546605,0
2015-06-12,128.31,128.44,127.27,128.29,377341,0
2015-06-15,127.55,127.91,126.45,127.14,533697,0
2015-06-16,126.62,127.94,126.22,127.44,755106,0
2015-06-17,127.67,128.21,126.09,127.77,760797,0
2015-06-18,128.55,132.79,128.29,132.3,1297341,0
2015-06-19,131.94,133.65,131.56,133.02,1210993,0
2015-06-22,133.74,133.77,131.82,132.1,626162,0
2015-06-23,131.95,132.79,131.38,132.36,602260,0
2015-06-24,132.21,132.3,130.8,131.03,1023755,0
2015-06-25,131.38,131.78,129.56,129.62,657113,0
2015-06-26,130.23,130.82,129.24,130.28,1426216,0
2015-06-29,128.87,129.14,127.35,127.39,878358,0
2015-06-30,128.11,128.11,125.6,125.98,629808,0
2015-07-01,126.93,127.15,125.49,126.85,902205,0
2015-07-02,127.15,128.77,126.91,128.28,671612,0
2015-07-06,127.26,127.61,125.09,126.24,708381,0
2015-07-07,126.65,127.5,124.57,127.36,649970,0
2015-07-08,126.26,127.37,122.85,123.29,762589,0
2015-07-09,124.51,125.19,122.59,122.79,653017,0
2015-07-10,124.22,125.1,122.27,123.45,831923,0
2015-07-13,125.66,128.08,125.3,127.81,860919,0
2015-07-14,128.03,129,127.44,128.78,568440,0
2015-07-15,128.54,128.67,125.99,126.21,656625,0
2015-07-16,127.03,127.71,126.3,126.59,525903,0
2015-07-17,126.22,126.6,123.99,124.48,449529,0
2015-07-20,124.43,124.83,123.57,124.23,726241,0
2015-07-21,124.16,125.7,123.28,124.01,471379,0
2015-07-22,123.62,124.36,123.33,123.77,513717,0
2015-07-23,124.49,124.49,122.41,122.62,409081,0
2015-07-24,123.34,123.65,119.41,120.75,601962,0
2015-07-27,120.41,120.42,118.4,118.98,832451,0
2015-07-28,119.47,120.64,117.58,120.52,804505,0
2015-07-29,120.38,120.96,119.41,120.81,566596,0
2015-07-30,120.3,121.63,119.81,121.01,576327,0
2015-07-31,121.3,121.67,119.68,119.82,1254349,0
2015-08-03,119.22,119.61,113.42,117.36,2336147,0
2015-08-04,117.57,119.67,116.54,117.38,1564364,0
2015-08-05,121.51,122.95,115.06,115.66,2312770,0
2015-08-06,115.97,116.4,113.87,114.41,2407185,0
2015-08-07,113.99,115.02,113.26,114.43,1508160,0
2015-08-10,115.21,115.57,113.56,114.73,1417708,0
2015-08-11,114.07,114.25,112.82,113.26,1274244,0
2015-08-12,112.79,112.79,110.59,112.33,1167152,0
2015-08-13,112.55,113,111.39,111.64,951687,0
2015-08-14,111.68,112.88,111.4,112.33,1223988,0
2015-08-17,111.62,112.47,110.87,112.32,747357,0
2015-08-18,112.33,112.63,111.02,111.58,1069873,0
2015-08-19,111.44,111.77,109.88,110.15,1223463,0
2015-08-20,109.57,109.93,107.44,107.46,1530325,0
2015-08-21,106.28,107.09,104.87,105.32,1591152,0
2015-08-24,99.78,106.35,99.6,102.42,2411447,0
2015-08-25,104.71,104.89,99.89,99.97,1359718,0
2015-08-26,102.52,103.07,99.32,101.66,1417813,0
2015-08-27,103.4,104.6,101.97,103.93,1209384,0
2015-08-28,103.79,106.35,103.28,105.55,1071133,0
2015-08-31,105.05,107.75,104.16,105.84,1198143,0
2015-09-01,104.11,105.39,102.59,103.22,812278,0
2015-09-02,104.39,104.59,102.33,104.24,642090,0
2015-09-03,104.89,106.17,103.8,105.62,969126,0
2015-09-04,104.19,105,103.03,103.74,543551,0
2015-09-08,105.41,106.01,104.65,105.71,670037,0
2015-09-09,106.85,108.05,103.38,103.6,696405,0
2015-09-10,103.43,104.95,103.37,103.87,663528,0
2015-09-11,103.64,105.01,102.85,104.43,684535,0
2015-09-14,104.11,104.12,102.24,102.72,662368,0
2015-09-15,103.12,104.62,102.62,104.43,756390,0
2015-09-16,104.43,109.38,104.24,109.09,1312338,0
2015-09-17,108.91,110.46,108.04,108.46,1297564,0
2015-09-18,107.09,107.39,103.82,104.12,1073130,0
2015-09-21,105.46,106.51,104.8,106.14,1172510,0
2015-09-22,104.71,105.36,103.8,105.03,825097,0
2015-09-23,105.6,107.17,102.24,103.34,589169,0
2015-09-24,104.73,105.79,102.24,104.42,975286,0
2015-09-25,105.63,105.86,103.02,103.58,780782,0
2015-09-28,103.06,104.45,100.04,100.28,799142,0
2015-09-29,100.2,101.15,98.767,99.489,750455,0
2015-09-30,106.73,113.93,106.66,113,4988802,0
2015-10-01,112.07,113.07,110.07,111.45,1634245,0
2015-10-02,110.4,112.23,108.53,112.22,1156845,0
2015-10-05,113.08,114.3,111.21,114.06,957374,0
2015-10-06,113.9,115.99,112.74,114.73,1035848,0
2015-10-07,115.06,115.68,112.14,113.42,1152457,0
2015-10-08,113.44,116.75,111.97,115.94,982513,0
2015-10-09,114.74,116.23,113.69,115.26,786114,0
2015-10-12,116.51,117.62,114.5,115.29,623838,0
2015-10-13,114.3,115,113.01,113.52,663027,0
2015-10-14,113.9,114.84,112.96,113.52,779004,0
2015-10-15,114.02,114.39,110.82,112.16,865596,0
2015-10-16,112.67,112.67,110.13,111.83,769488,0
2015-10-19,111.56,112.52,110.69,112.08,956737,0
2015-10-20,112.08,113.44,110.93,112.61,1015954,0
2015-10-21,112.92,112.94,110.44,110.75,974147,0
2015-10-22,111.19,112.37,110.75,111.56,422602,0
2015-10-23,109.91,111.56,105.64,108.71,2118024,0
2015-10-26,109.1,110.46,108.06,108.64,682897,0
2015-10-27,108.82,109.46,107.15,107.27,959820,0
2015-10-28,107.36,108.4,105.75,107.5,901255,0
2015-10-29,104.64,106.15,104.22,105.5,1278365,0
2015-10-30,105.82,107.1,105.44,105.92,1054985,0
2015-11-02,106.04,106.46,103.99,106,600044,0
2015-11-03,106.58,109.57,105.62,109.17,1241221,0
2015-11-04,109.46,110.1,107.17,108.6,1478626,0
2015-11-05,121.44,129.29,121.22,124.78,4936618,0
2015-11-06,124.92,131.37,124.76,131.23,2502246,0
2015-11-09,130.9,130.91,127.51,128.46,1612326,0
2015-11-10,127.8,128.81,124.45,127.38,1094098,0
2015-11-11,126.25,126.69,119.19,119.5,2128168,0
2015-11-12,118.46,119.86,116.62,116.79,1416095,0
2015-11-13,113.79,115.63,111.52,114.48,2188929,0
2015-11-16,113.8,115.81,112.41,115.35,1060319,0
2015-11-17,115.51,116.09,111.52,114.1,1497143,0
2015-11-18,114.19,114.42,111.88,114.17,1178911,0
2015-11-19,114,118.06,114,117.34,1469325,0
2015-11-20,117.64,120.07,116.83,118.29,1127041,0
2015-11-23,117.81,121.36,117.61,120.68,943819,0
2015-11-24,118.96,120.08,116.59,119.52,1202023,0
2015-11-25,120.26,121.17,119.08,120.11,633640,0
2015-11-27,120.18,120.76,117.48,118.57,424066,0
2015-11-30,117.77,119.54,116.83,118.77,1179015,0
2015-12-01,119.02,120.11,118.56,119.38,767041,0
2015-12-02,119.69,121.45,119.06,120.21,1041044,0
2015-12-03,119.26,119.37,115.65,116.83,1660417,0
2015-12-04,116.61,118.45,114.44,115.55,1685279,0
2015-12-07,113.94,114.64,111.01,114.37,1335989,0
2015-12-08,112.39,113.79,109.37,113.46,1917586,0
2015-12-09,112.37,114.38,111.71,113.01,907740,0
2015-12-10,112.79,114.01,110.51,110.79,720439,0
2015-12-11,109.4,109.77,107.71,108.04,1112296,0
2015-12-14,107.96,108.96,106.63,108.1,921019,0
2015-12-15,109.05,109.9,107.81,109.52,809229,0
2015-12-16,109.9,112.09,109.27,110.8,848443,0
2015-12-17,110.93,111.47,107.07,107.81,1261737,0
2015-12-18,107.23,108.56,104.92,106.77,2105162,0
2015-12-21,107.15,107.37,104.68,105.77,813514,0
2015-12-22,106.68,108.96,104.93,107.39,1130994,0
2015-12-23,108.47,110.3,107.39,109.99,811816,0
2015-12-24,109.54,110.26,107.59,108.91,374833,0
2015-12-28,108.55,109.36,106.28,107.96,455718,0
2015-12-29,108.87,110.12,108.22,109.48,465514,0
2015-12-30,109.47,110.39,107.69,108.21,690719,0
2015-12-31,107.99,109.19,107.05,107.09,529467,0
2016-01-04,105.65,107.32,103.75,107.17,1414930,0
2016-01-05,107.69,107.69,104.06,106.51,1094414,0
2016-01-06,105.59,105.8,101.98,103.83,1475180,0
2016-01-07,101.93,105.23,100.32,100.43,1209908,0
2016-01-08,100.87,102.58,99.28,99.499,1110221,0
2016-01-11,99.151,100.54,96.412,98.006,1396391,0
2016-01-12,99.51,101.69,97.819,99.86,1114925,0
2016-01-13,100.83,101.8,96.605,96.808,1088857,0
2016-01-14,96.652,98.024,94.28,97.06,1186969,0
2016-01-15,94.636,97.829,94.374,96.711,1479088,0
2016-01-19,97.442,99.9,95.422,97.382,1387207,0
2016-01-20,95.979,100.93,95.73,99.32,2362669,0
2016-01-21,99.42,103.79,98.044,101.76,1709442,0
2016-01-22,103.58,105.38,101.79,102.76,1085774,0
2016-01-25,102.73,103.59,100.92,102.33,941294,0
2016-01-26,103.13,105.89,102.52,104.81,1002878,0
2016-01-27,103.79,106.59,103.02,104.19,1132110,0
2016-01-28,106.25,108.36,103.88,105.31,1093574,0
2016-01-29,106.26,108.57,104.75,108.07,1480107,0
2016-02-01,106.81,109.03,105.96,107.9,1426577,0
2016-02-02,110.09,110.99,106.19,107.35,2117533,0
2016-02-03,108.21,111.28,106.14,111.01,2434104,0
2016-02-04,99.201,99.41,84.76,86.403,11265212,0
2016-02-05,85.039,87.055,83.579,83.81,5142742,0
2016-02-08,81.743,83.867,80.687,81.869,2942317,0
2016-02-09,81.407,82.523,79.526,80.398,2451470,0
2016-02-10,81.004,82.666,79.728,81.168,2616167,0
2016-02-11,80.332,82.32,78.91,79.901,1906393,0
2016-02-12,80.495,84.308,80.495,83.512,2593355,0
2016-02-16,84.252,85.558,82.829,84.848,1382857,0
2016-02-17,86.027,87.075,84.982,85.722,1616334,0
2016-02-18,85.835,86.284,84.848,85.327,761641,0
2016-02-19,84.242,85.086,83.136,84.799,864110,0
2016-02-22,85.961,87.825,84.799,87.411,1101124,0
2016-02-23,87.306,88.507,85.951,86.26,1148166,0
2016-02-24,85.116,86.768,84.693,86.413,1096444,0
2016-02-25,86.643,88.611,85.106,88.295,891061,0
2016-02-26,88.343,88.4,85.835,87.268,965194,0
2016-02-29,87.268,88.886,87.114,87.18,772042,0
2016-03-01,88.391,90.407,87.526,89.996,1109184,0
2016-03-02,89.832,90.89,89.111,90.841,670230,0
2016-03-03,90.6,92.215,90.387,91.993,1166611,0
2016-03-04,92.061,94.567,91.561,93.329,1178833,0
2016-03-07,92.916,96.058,92.617,94.807,1495642,0
2016-03-08,94.374,94.98,93.205,93.29,989621,0
2016-03-09,93.598,94.327,91.58,93.319,887085,0
2016-03-10,93.616,94.741,91.052,92.454,954269,0
2016-03-11,93.386,95.461,92.934,94.607,747469,0
2016-03-14,94.288,95.643,93.846,94.682,702984,0
2016-03-15,93.837,94.26,92.944,93.463,653886,0
2016-03-16,93.022,93.473,90.379,91.954,1227271,0
2016-03-17,91.763,93.866,91.763,93.28,967045,0
2016-03-18,93.483,94.577,92.858,94.251,1252873,0
2016-03-21,94.587,96.23,94.587,95.336,985115,0
2016-03-22,94.384,94.662,92.492,93.905,676639,0
2016-03-23,93.376,93.588,91.667,92.107,780198,0
2016-03-24,91.915,92.196,90.091,91.781,618823,0
2016-03-28,91.993,93.588,91.889,92.627,756770,0
2016-03-29,92.043,93.606,91.302,92.694,770628,0
2016-03-30,93.264,94.143,92.83,93.583,843719,0
2016-03-31,93.148,94.036,92.078,92.945,1013123,0
2016-04-01,92.376,93.979,91.314,93.912,1124646,0
2016-04-04,94.163,94.364,90.328,90.569,1270414,0
2016-04-05,90.203,91.613,89.643,90.618,1052076,0
2016-04-06,90.744,93.216,90.638,93.158,1459372,0
2016-04-07,92.772,93.351,90.512,91.304,973790,0
2016-04-08,90.762,91.227,87.413,88.097,1435437,0
2016-04-11,87.867,88.659,87.165,87.259,921477,0
2016-04-12,88.167,88.571,86.554,87.943,1432206,0
2016-04-13,88.639,90.754,88.44,90.348,1218565,0
2016-04-14,90.01,90.385,88.659,89.362,918860,0
2016-04-15,89.228,91.468,89.18,91.217,1434133,0
2016-04-18,90.86,92.114,89.992,91.911,669541,0
2016-04-19,92.114,92.598,90.85,91.546,730708,0
2016-04-20,91.391,92.491,90.956,91.565,772590,0
2016-04-21,92.058,92.617,90.579,90.841,939044,0
2016-04-22,91.227,91.999,90.127,90.744,821167,0
2016-04-25,90.561,91.227,89.528,91.13,931331,0
2016-04-26,91.034,91.748,90.137,91.701,979769,0
2016-04-27,92.078,92.078,91.324,91.623,1251061,0
2016-04-28,90.744,92.974,90.561,90.772,993583,0
2016-04-29,90.762,91.179,88.813,90,854800,0
2016-05-02,90.067,92.269,89.596,91.95,618520,0
2016-05-03,91.333,91.97,90.156,91.275,791089,0
2016-05-04,90.754,91.701,89.546,89.846,625885,0
2016-05-05,89.923,90.261,87.809,87.867,946783,0
2016-05-06,87.674,88.04,86.051,87.007,1305287,0
2016-05-09,86.901,87.635,86.457,87.19,1762656,0
2016-05-10,84.381,87.288,84.381,86.275,1545165,0
2016-05-11,84.072,84.526,80.78,81.59,3812511,0
2016-05-12,86.862,87.025,81.088,83.889,5839596,0
2016-05-13,83.049,85.327,81.63,82.557,3175777,0
2016-05-16,82.692,84.284,82.459,83.522,2675518,0
2016-05-17,83.039,86.881,82.632,85.075,1648060,0
2016-05-18,84.197,86.031,83.522,85.936,1698646,0
2016-05-19,86.12,87.219,84.717,86.091,1486313,0
2016-05-20,86.64,88.754,86.554,88.474,1271418,0
2016-05-23,88.745,90.087,88.291,89.518,2129201,0
2016-05-24,89.759,90.86,89.035,90.175,1142139,0
2016-05-25,89.798,91.246,89.479,90.696,1004014,0
2016-05-26,91.189,91.671,90.474,90.618,918851,0
2016-05-27,90.696,91.139,90.184,90.831,686916,0
2016-05-31,90.85,91.236,90.117,91.082,962256,0
2016-06-01,90.425,92.569,90.348,92.173,980541,0
2016-06-02,92.212,93.283,91.999,93.283,903495,0
2016-06-03,92.714,93.061,91.734,92.511,1706124,0
2016-06-06,92.955,94.066,92.264,93.014,1379094,0
2016-06-07,83.28,92.83,83.28,90.821,8198647,0
2016-06-08,90.899,91.246,89.412,90.512,2179475,0
2016-06-09,89.759,92.984,89.316,92.869,2039130,0
2016-06-10,91.835,93.37,91.691,92.501,1983211,0
2016-06-13,91.885,92.694,90.551,90.599,1471851,0
2016-06-14,90.165,90.87,87.665,88.214,1678625,0
2016-06-15,88.823,92.114,88.74,91.304,2030708,0
2016-06-16,90.801,90.995,89.75,90.762,1005115,0
2016-06-17,90.917,92.694,90.744,92.356,1538724,0
2016-06-20,93.437,94.443,92.396,92.887,1191075,0
2016-06-21,93.08,95.109,92.79,93.824,1473070,0
2016-06-22,94.143,94.288,92.994,93.09,1022918,0
2016-06-23,94.153,94.693,93.254,93.902,1026114,0
2016-06-24,89.663,90.647,86.195,86.514,2856412,0
2016-06-27,85.433,85.433,82.75,84.371,2894506,0
2016-06-28,85.241,86.051,83.522,84.864,1411561,0
2016-06-29,85.981,86.933,85.601,86.164,1512569,0
2016-06-30,86.329,87.038,85.689,87.028,1227741,0
2016-07-01,87.078,89.088,86.933,87.476,1078150,0
2016-07-05,87.068,87.233,85.116,85.961,1096312,0
2016-07-06,85.261,87.601,84.736,87.553,1072498,0
2016-07-07,87.505,89.534,87.505,89.107,1059527,0
2016-07-08,89.797,91.089,89.594,90.555,855796,0
2016-07-11,91.331,93.671,90.865,93.233,1531531,0
2016-07-12,93.584,95.905,93.555,95.72,1714668,0
2016-07-13,96.127,96.24,95.085,95.682,856714,0
2016-07-14,96.187,96.836,95.72,96.062,654374,0
2016-07-15,96.546,96.986,95.895,96.012,619817,0
2016-07-18,95.817,97.09,95.817,96.293,916127,0
2016-07-19,96.137,96.137,95.284,95.943,519883,0
2016-07-20,96.362,97.392,95.76,97.149,488179,0
2016-07-21,97.315,98.006,96.071,96.312,567419,0
2016-07-22,95.886,96.254,94.536,96.032,545783,0
2016-07-25,96.062,97.06,95.449,96.876,609623,0
2016-07-26,96.973,98.241,96.88,98.024,784170,0
2016-07-27,97.671,98.163,95.42,96.381,1177567,0
2016-07-28,96.207,96.236,93.351,94.099,1095417,0
2016-07-29,93.983,95.473,93.73,95.254,753988,0
2016-08-01,95.061,95.692,94.109,94.856,768091,0
2016-08-02,94.798,94.798,90.598,90.7,1222013,0
2016-08-03,87.7,90.758,87.7,90.176,1749687,0
2016-08-04,90.515,92.087,90.273,91.545,957500,0
2016-08-05,92.273,93.75,91.322,93.273,749846,0
2016-08-08,93.535,94.925,92.539,93.187,755537,0
2016-08-09,92.458,92.856,91.098,92.322,1734315,0
2016-08-10,99.35,102.64,98.797,100.16,3883344,0
2016-08-11,101.84,106.53,101.31,105.55,3100932,0
2016-08-12,105.08,105.96,104.08,105.06,1378934,0
2016-08-15,105.57,106.49,105.01,106.01,1123981,0
2016-08-16,105.82,106.1,105.45,105.66,648599,0
2016-08-17,105.44,105.61,104.22,104.39,980149,0
2016-08-18,104.66,105.49,104.57,105.48,594578,0
2016-08-19,105.21,105.99,105.13,105.78,571166,0
2016-08-22,105.78,105.78,104.65,104.92,563778,0
2016-08-23,105.8,106.67,105.09,105.93,692379,0
2016-08-24,105.76,105.76,104.54,104.75,608757,0
2016-08-25,104.57,104.99,103.48,103.99,559147,0
2016-08-26,104.04,105.17,102.96,103.35,473781,0
2016-08-29,103.22,104.23,102.72,103.38,571269,0
2016-08-30,102.85,102.85,101.22,101.49,602529,0
2016-08-31,101.38,101.81,99.63,100.62,556338,0
2016-09-01,101.11,101.29,99.36,100.53,607242,0
2016-09-02,100.5,101.34,99.72,100.23,812557,0
2016-09-06,100.28,100.86,98.787,99.6,533739,0
2016-09-07,99.89,101.85,99.121,101.8,864389,0
2016-09-08,101.34,101.76,99.449,99.91,708458,0
2016-09-09,99.6,99.6,97.618,97.829,601947,0
2016-09-12,97.286,99.022,96.76,98.856,830321,0
2016-09-13,98.006,98.905,96.895,97.568,587383,0
2016-09-14,97.79,97.79,96.312,96.886,459010,0
2016-09-15,96.302,97.325,95.823,97.169,531918,0
2016-09-16,96.594,97.355,96.283,97.179,774953,0
2016-09-19,97.472,98.044,96.652,97.06,691424,0
2016-09-20,97.481,97.81,95.692,95.915,668519,0
2016-09-21,95.925,96.721,95.157,96.245,540111,0
2016-09-22,96.935,97.432,95.837,96.108,688454,0
2016-09-23,96.012,97.373,96.012,97.022,762681,0
2016-09-26,96.429,97.06,93.681,93.973,738670,0
2016-09-27,94.04,95.147,93.496,95.031,601307,0
2016-09-28,94.943,96.133,94.797,95.597,464468,0
2016-09-29,95.93,98.014,95.93,97.266,1338267,0
2016-09-30,97.957,99.4,97.623,98.718,993173,0
2016-10-03,98.293,99.52,97.77,98.521,660771,0
2016-10-04,98.273,98.972,97.608,97.887,586958,0
2016-10-05,98.133,98.942,97.315,97.364,623065,0
2016-10-06,97.927,99.35,97.613,98.982,666817,0
2016-10-07,101.09,102.09,100.18,100.54,1091879,0
2016-10-10,101.07,102.28,100.74,101.15,449383,0
2016-10-11,101.35,102.46,99.67,99.89,544856,0
2016-10-12,99.89,100.22,98.992,99.28,567257,0
2016-10-13,98.629,98.747,95.695,97.305,925154,0
2016-10-14,97.608,98.471,95.168,95.187,1185270,0
2016-10-17,95.245,95.533,94.562,94.865,749955,0
2016-10-18,95.236,95.92,94.934,95.304,678948,0
2016-10-19,95.675,97.003,95.363,96.612,665984,0
2016-10-20,96.369,96.369,94.778,95.255,647935,0
2016-10-21,94.27,94.465,92.62,94.319,658300,0
2016-10-24,94.807,96.466,94.807,96.241,727588,0
2016-10-25,94.191,96.573,93.801,95.48,864470,0
2016-10-26,95.011,96.73,94.943,95.705,424778,0
2016-10-27,95.957,96.436,95.07,95.49,421673,0
2016-10-28,96.173,97.76,95.705,95.792,620320,0
2016-10-31,95.851,96.143,95.226,95.754,574475,0
2016-11-01,96.183,98.034,95.011,96.299,724914,0
2016-11-02,95.616,96.935,94.963,95.421,463260,0
2016-11-03,95.792,95.967,95.021,95.304,544438,0
2016-11-04,95.607,97.73,95.607,96.232,640957,0
2016-11-07,97.691,98.006,96.886,97.442,837383,0
2016-11-08,97.256,97.608,95.792,96.544,771203,0
2016-11-09,94.758,100.53,93.801,99.71,1658012,0
2016-11-10,100.8,107.81,100.63,103.72,2056637,0
2016-11-11,104.29,106.28,101.24,104.54,1282556,0
2016-11-14,104.59,109.71,104.37,108.92,1724979,0
2016-11-15,108.92,110.87,107.84,110.46,1613802,0
2016-11-16,109.04,110.96,109.04,109.24,877324,0
2016-11-17,110.03,110.95,109.03,110.86,879624,0
2016-11-18,110.18,110.56,107.51,107.64,710271,0
2016-11-21,107.65,109.07,107.5,107.93,506664,0
2016-11-22,108.67,111.03,107.85,110.96,498443,0
2016-11-23,110.12,111.28,109.04,109.83,574251,0
2016-11-25,109.85,110.35,109.28,109.49,117799,0
2016-11-28,108.96,109.45,107.25,108.25,606913,0
2016-11-29,107.84,108.21,105.51,106.01,1058916,0
2016-11-30,105.4,106.27,101.88,102.1,1622069,0
2016-12-01,102.54,103.96,101.65,101.87,927859,0
2016-12-02,102.67,104.69,101.67,103.19,744696,0
2016-12-05,104.09,106.14,103.4,105.6,536099,0
2016-12-06,105.51,105.69,104.39,104.85,572382,0
2016-12-07,104.42,106.7,104.35,106.36,646976,0
2016-12-08,106.78,107.77,105.64,106.28,618128,0
2016-12-09,106.23,107.12,105.84,106.4,500126,0
2016-12-12,105.79,106.31,100.77,101.29,1070011,0
2016-12-13,101.62,102.39,101.07,101.28,899416,0
2016-12-14,100.72,101.38,98.747,99.32,1196294,0
2016-12-15,99.171,99.241,93.381,94.612,2510435,0
2016-12-16,94.748,94.778,91.224,92.484,1851131,0
2016-12-19,92.092,93.059,90.775,91.01,1155433,0
2016-12-20,91.088,91.809,90.326,90.697,1054740,0
2016-12-21,90.473,91.078,90.062,90.59,582177,0
2016-12-22,90.531,90.658,87.857,88.56,1173458,0
2016-12-23,88.823,90.132,87.106,87.31,1009787,0
2016-12-27,87.818,88.94,87.476,87.944,978040,0
2016-12-28,88.239,88.72,87.655,88.317,758260,0
2016-12-29,88.239,89.387,88.239,89.063,981460,0
2016-12-30,89.073,89.78,88.406,88.651,949985,0
2017-01-03,89.584,91.331,88.887,88.956,1461366,0
2017-01-04,89.32,90.781,88.484,88.946,1557295,0
2017-01-05,86.983,87.473,85.461,87.405,2150260,0
2017-01-06,87.62,87.798,85.933,86.944,1731679,0
2017-01-09,87.297,87.297,85.608,85.638,994008,0
2017-01-10,86.287,87.198,85.893,86.314,1755412,0
2017-01-11,86.129,86.659,84.362,85.039,1132337,0
2017-01-12,84.49,85.304,84.313,84.794,894226,0
2017-01-13,85.147,85.746,84.205,84.724,821335,0
2017-01-17,85.393,88.464,85.226,87.924,2438633,0
2017-01-18,87.915,87.954,86.139,87.64,1427345,0
2017-01-19,87.729,88.641,86.05,86.571,991528,0
2017-01-20,86.747,87.802,86.09,87.258,943749,0
2017-01-23,86.826,87.748,85.873,87.64,815694,0
2017-01-24,88.111,88.828,87.807,88.445,650047,0
2017-01-25,88.995,90.398,88.896,89.466,1401304,0
2017-01-26,89.093,89.564,87.837,88.347,875574,0
2017-01-27,88.789,88.956,86.187,86.344,1108885,0
2017-01-30,86.08,87.189,85.668,86.806,956698,0
2017-01-31,85.157,87.021,84.323,86.796,2048862,0
2017-02-01,86.491,86.836,84.931,85.756,2215608,0
2017-02-02,79.023,79.504,74.773,75.195,17830297,0
2017-02-03,74.557,76.187,74.497,74.764,6560600,0
2017-02-06,74.773,75.803,74.223,75.116,5479346,0
2017-02-07,75.587,75.715,74.517,74.577,2121194,0
2017-02-08,74.871,76.234,74.4,76.068,3132420,0
2017-02-09,76.264,76.844,76.107,76.539,1634486,0
2017-02-10,76.961,78.65,76.951,78.139,2374005,0
2017-02-13,78.561,78.678,77.815,77.874,1678983,0
2017-02-14,77.511,78.768,77.452,78.021,1883771,0
2017-02-15,78.208,78.512,77.285,77.707,1794521,0
2017-02-16,77.787,78.424,76.912,77.02,2108468,0
2017-02-17,76.618,77.629,76.618,76.941,1836107,0
2017-02-21,77.354,77.757,76.638,76.745,2542513,0
2017-02-22,76.381,76.725,75.332,76.667,2107494,0
2017-02-23,77.236,77.884,76.667,77.197,1504439,0
2017-02-24,77.168,78.454,76.922,77.747,1095358,0
2017-02-27,77.619,78.512,77.315,78.316,1039113,0
2017-02-28,78.306,78.355,77.442,77.864,1855606,0
2017-03-01,78.581,79.11,77.462,79.082,1580137,0
2017-03-02,78.669,79.581,78.375,79.219,1790332,0
2017-03-03,79.16,79.69,77.787,78.316,1250793,0
2017-03-06,78.316,78.551,77.54,78.257,1151881,0
2017-03-07,77.834,78.11,76.926,77.677,1464403,0
2017-03-08,77.864,79.2,77.658,78.944,1348184,0
2017-03-09,78.778,78.885,77.944,78.208,997103,0
2017-03-10,78.335,79.209,78.1,78.816,792798,0
2017-03-13,78.944,79.19,77.413,78.12,1072540,0
2017-03-14,78.218,78.855,77.757,78.551,715599,0
2017-03-15,78.512,80.063,78.512,79.748,1060742,0
2017-03-16,79.464,80.141,79.14,79.543,621710,0
2017-03-17,79.748,79.837,78.483,79.209,1616280,0
2017-03-20,79.219,79.219,77.747,77.991,1041039,0
2017-03-21,78.287,78.394,76.039,76.785,1467213,0
2017-03-22,76.481,76.932,75.958,76.765,924808,0
2017-03-23,78.1,78.483,77.265,77.757,1047257,0
2017-03-24,77.707,78.698,77.462,78.267,1089551,0
2017-03-27,77.472,79.032,77.33,78.935,894683,0
2017-03-28,78.925,80.406,78.688,80.141,862273,0
2017-03-29,79.875,82.225,79.875,81.939,1294134,0
2017-03-30,81.721,82.542,80.67,80.882,1085240,0
2017-03-31,81,81.258,80.26,80.606,1003193,0
2017-04-03,80.813,81.06,79.963,80.359,1493562,0
2017-04-04,79.993,80.359,75.737,76.774,2210395,0
2017-04-05,76.961,79.41,76.903,78.531,2027205,0
2017-04-06,78.857,81.287,78.857,79.707,1556262,0
2017-04-07,79.46,79.5,78.146,78.295,1439361,0
2017-04-10,78.512,80.744,78.512,79.53,1140848,0
2017-04-11,79.618,79.944,78.216,79.332,646981,0
2017-04-12,79.352,79.682,78.867,79.184,742030,0
2017-04-13,79.42,79.5,77.978,78.166,668836,0
2017-04-17,78.226,79.055,77.92,79.006,511802,0
2017-04-18,78.531,78.986,78.374,78.541,437712,0
2017-04-19,78.857,79.5,78.275,79.006,1407726,0
2017-04-20,78.315,79.322,78.112,78.729,1346672,0
2017-04-21,78.679,78.679,77.317,77.94,1380562,0
2017-04-24,78.809,79.104,78.275,78.621,1355463,0
2017-04-25,78.759,79.598,78.393,79.568,902209,0
2017-04-26,79.796,80.852,79.608,80.171,879739,0
2017-04-27,80.487,81.544,79.741,81.396,1008486,0
2017-04-28,81.238,81.238,79.46,79.717,697563,0
2017-05-01,79.905,79.905,78.295,78.324,616442,0
2017-05-02,78.601,79.983,78.423,79.806,925201,0
2017-05-03,79.687,79.924,78.211,78.877,1675098,0
2017-05-04,79.006,79.697,78.453,79.342,1620112,0
2017-05-05,79.5,81.663,79.5,81.09,1483753,0
2017-05-08,81.495,82.956,80.932,81.08,947562,0
2017-05-09,81.218,83.42,81.149,83.005,1718887,0
2017-05-10,82.838,83.381,81.939,82.038,1200086,0
2017-05-11,81.366,81.366,77.623,78.245,2080994,0
2017-05-12,77.959,78.043,75.293,75.451,2827561,0
2017-05-15,75.075,76.646,75.056,75.599,1902901,0
2017-05-16,75.619,75.619,72.903,73.021,2861500,0
2017-05-17,72.497,72.853,70.621,71.846,4057073,0
2017-05-18,74.067,74.552,69.595,70.493,4512276,0
2017-05-19,70.354,70.779,67.382,68.429,4242149,0
2017-05-22,68.528,69.317,67.224,67.392,2627334,0
2017-05-23,67.629,67.629,66.722,66.859,1808617,0
2017-05-24,66.799,66.868,65.436,65.852,1988374,0
2017-05-25,66.434,66.846,65.624,65.694,1907300,0
2017-05-26,65.792,65.96,65.239,65.288,1470489,0
2017-05-30,65.506,66.74,65.239,66.503,2324897,0
2017-05-31,66.405,67.002,65.704,66.958,2086390,0
2017-06-01,67.313,68.844,67.126,68.636,2168106,0
2017-06-02,68.834,69.051,67.866,68.31,2289616,0
2017-06-05,68.281,68.854,67.895,68.301,2684856,0
2017-06-06,67.807,68.596,67.52,68.162,2314775,0
2017-06-07,68.301,68.716,67.737,68.271,2290237,0
2017-06-08,69.1,69.545,68.015,68.34,2213031,0
2017-06-09,68.133,69.407,67.649,69.278,1430891,0
2017-06-12,69.13,71.105,68.636,68.834,2240478,0
2017-06-13,68.754,69.447,67.925,69.16,1570659,0
2017-06-14,69.693,69.851,68.696,69.713,1323009,0
2017-06-15,69.269,71.55,69.11,70.681,2175082,0
2017-06-16,70.621,71.224,70.176,71.184,2465992,0
2017-06-19,71.125,71.214,70.379,70.542,1795449,0
2017-06-20,70.681,70.907,69.575,69.782,1357431,0
2017-06-21,69.782,70.285,69.407,70.029,1924852,0
2017-06-22,70.196,73.041,70.019,70.542,1621353,0
2017-06-23,70.384,71.935,69.9,71.826,1131233,0
2017-06-26,71.896,72.459,71.293,71.984,722955,0
2017-06-27,71.984,72.349,71.461,71.974,1421829,0
2017-06-28,72.402,73.247,72.312,72.442,804438,0
2017-06-29,72.65,73.426,72.153,72.899,877857,0
2017-06-30,73.307,73.874,72.591,73.386,2334838,0
2017-07-03,73.535,74.709,73.396,74.43,419779,0
2017-07-05,74.311,74.42,72.024,72.69,1301075,0
2017-07-06,72.471,72.69,69.971,70.135,1882034,0
2017-07-07,70.453,72.452,70.373,71.895,1362071,0
2017-07-10,71.746,72.118,70.721,72.014,1489004,0
2017-07-11,72.193,72.322,71.159,71.348,1384311,0
2017-07-12,71.676,72.104,70.821,70.851,780620,0
2017-07-13,71.219,71.944,70.9,71.477,960769,0
2017-07-14,70.95,71.477,70.174,70.97,1244449,0
2017-07-17,71.099,73.575,71.099,72.412,1000644,0
2017-07-18,72.332,72.551,71.298,71.736,1056823,0
2017-07-19,71.805,72.899,71.676,72.561,878007,0
2017-07-20,72.8,73.59,72.481,73.347,783567,0
2017-07-21,73.297,74.599,72.73,74.46,1215553,0
2017-07-24,73.923,74.023,72.283,72.631,901328,0
2017-07-25,72.79,75.345,72.79,74.56,1153286,0
2017-07-26,74.639,74.908,73.794,74.242,1255516,0
2017-07-27,74.082,75.286,73.337,75.186,948760,0
2017-07-28,75.186,75.544,74.271,74.818,1488927,0
2017-07-31,75.156,75.813,74.102,75.226,947441,0
2017-08-01,75.007,75.435,73.804,75.306,798261,0
2017-08-02,75.176,75.673,74.778,75.087,641822,0
2017-08-03,75.176,76.021,74.699,75.624,840173,0
2017-08-04,75.624,76.916,75.594,76.857,1036513,0
2017-08-07,76.936,78.935,76.429,77.712,2515020,0
2017-08-08,85.826,88.253,83.778,88.034,4987572,0
2017-08-09,87.507,89.943,86.343,86.562,3469980,0
2017-08-10,86.204,86.751,82.853,83.37,2162606,0
2017-08-11,83.072,85.23,81.849,83.31,1582221,0
2017-08-14,84.026,84.703,83.469,84.394,1060627,0
2017-08-15,83.927,84.901,82.833,84.484,1159615,0
2017-08-16,84.742,86.502,84.742,85.667,1188963,0
2017-08-17,85.418,86.463,84.802,85.021,1191515,0
2017-08-18,84.762,84.812,83.36,83.847,1238247,0
2017-08-21,84.126,85.13,83.668,84.424,962570,0
2017-08-22,84.882,85.051,83.997,84.842,954107,0
2017-08-23,84.752,85.23,84.036,84.116,837337,0
2017-08-24,84.921,86.453,84.275,85.468,1666414,0
2017-08-25,85.627,87.377,85.37,86.711,1185354,0
2017-08-28,86.592,87.139,85.946,86.741,851963,0
2017-08-29,85.936,86.502,85.548,86.343,552016,0
2017-08-30,86.085,86.88,85.339,86.463,1127363,0
2017-08-31,86.781,87.457,86.443,87.397,1094476,0
2017-09-01,87.467,88.919,87.218,88.819,1194764,0
2017-09-05,89.267,89.883,87.795,88.998,1301276,0
2017-09-06,89.217,90.221,88.72,90.042,1694372,0
2017-09-07,90.162,90.46,88.004,88.243,1489000,0
2017-09-08,89.943,90.898,88.75,90.281,1692851,0
2017-09-11,90.321,91.643,89.893,91.633,1035785,0
2017-09-12,91.832,92.031,90.302,90.888,958126,0
2017-09-13,90.908,91.116,89.376,90.122,1130560,0
2017-09-14,89.983,90.609,88.899,90.311,1100720,0
2017-09-15,89.873,90.748,89.496,90.361,1076477,0
2017-09-18,90.609,90.878,89.396,89.655,840080,0
2017-09-19,90.023,90.768,89.555,90.52,1077196,0
2017-09-20,89.953,90.112,87.924,88.611,1036976,0
2017-09-21,88.541,88.949,87.517,87.984,1080730,0
2017-09-22,87.904,88.551,87.507,87.924,661560,0
2017-09-25,87.904,89.545,87.686,88.004,1280002,0
2017-09-26,88.561,88.998,87.626,88.233,1086720,0
2017-09-27,88.253,88.819,87.049,88.7,1260004,0
2017-09-28,88.07,89.53,87.85,88.86,1353098,0
2017-09-29,88.95,89.6,88.13,88.29,985789,0
2017-10-02,88.38,89.06,87.83,88.98,738980,0
2017-10-03,89.47,89.66,88.5,88.54,662215,0
2017-10-04,89.14,89.85,88.83,89.48,1360187,0
2017-10-05,89.58,89.71,88.99,89.43,815045,0
2017-10-06,89.15,89.35,88.02,88.25,1291830,0
2017-10-09,87.26,87.34,86.58,86.95,741861,0
2017-10-10,85.78,87.535,85.78,87.22,1260339,0
2017-10-11,86.67,86.895,84.51,85.2,1605319,0
2017-10-12,85.06,85.42,83.26,85.26,1241929,0
2017-10-13,85.13,86.25,84.81,85.04,1258053,0
2017-10-16,84.91,86.51,84.6882,86.05,1326253,0
2017-10-17,85.88,86.86,85.81,86.01,887109,0
2017-10-18,86.34,87.04,85.21,85.33,959024,0
2017-10-19,85.14,86.77,85.12,86.38,732875,0
2017-10-20,87.16,90.58,86.98,90.37,1840794,0
2017-10-23,89.2,92.16,89.2,89.56,2003098,0
2017-10-24,89.48,90.93,89.48,90.67,1449165,0
2017-10-25,90.8,92.4,90.2,91.85,1512060,0
2017-10-26,91.87,92.84,91.22,91.26,1412041,0
2017-10-27,90.5,91.71,89.83,91.09,1300421,0
2017-10-30,90.33,92.17,90.05,91.81,1943396,0
2017-10-31,91.25,91.9,89.05,89.43,2034425,0
2017-11-01,90.21,90.31,88.51,89.45,2374394,0
2017-11-02,95,97.2,88.69,91.73,5253213,0
2017-11-03,91.73,92.41,89.71,90.67,1587960,0
2017-11-06,91,91.09,87.145,88.03,2247924,0
2017-11-07,88.11,88.11,83.94,85,2828910,0
2017-11-08,85.13,86.69,84.53,85.43,2051783,0
2017-11-09,85.21,87.32,85.21,86.3,1722030,0
2017-11-10,86.41,87.915,86.36,86.63,1114214,0
