Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,48.045,49.376,48.045,49.376,223558,0
2005-02-28,49.402,49.57,48.615,49.428,349481,0
2005-03-01,49.273,50.035,49.273,49.78,240210,0
2005-03-02,49.887,49.887,49.184,49.534,279447,0
2005-03-03,49.666,50.009,49.402,49.955,181812,0
2005-03-04,49.955,51.131,49.912,51.131,253445,0
2005-03-07,50.981,51.788,50.981,51.401,229720,0
2005-03-08,51.377,51.417,51,51.219,205766,0
2005-03-09,51.044,51.044,49.641,49.929,316520,0
2005-03-10,49.955,50.648,49.955,50.237,470616,0
2005-03-11,50.246,50.393,49.772,49.946,223789,0
2005-03-14,49.973,50.632,49.973,50.586,164931,0
2005-03-15,50.693,51.526,50.323,50.369,364883,0
2005-03-16,50.323,50.377,49.973,50.018,210328,0
2005-03-17,49.999,50.64,49.999,50.447,198127,0
2005-03-18,50.533,51.095,50.246,51.095,272720,0
2005-03-21,51.008,51.06,50.623,50.816,243634,0
2005-03-22,50.816,51.201,50.281,50.44,440046,0
2005-03-23,50.44,50.44,49.385,49.965,474718,0
2005-03-24,49.816,50.227,49.501,49.623,320968,0
2005-03-28,49.534,50.018,49.227,49.368,262568,0
2005-03-29,49.115,49.428,48.816,48.95,221165,0
2005-03-30,49.009,49.595,48.887,49.577,326556,0
2005-03-31,49.736,49.973,49.115,49.29,470616,0
2005-04-01,49.666,49.991,48.675,48.887,316291,0
2005-04-04,48.798,48.798,47.676,48.554,272261,0
2005-04-05,48.484,48.965,48.333,48.605,160255,0
2005-04-06,48.65,49.167,48.544,49.106,233940,0
2005-04-07,49.141,49.676,48.921,49.605,184438,0
2005-04-08,49.534,49.595,49.334,49.376,372178,0
2005-04-11,49.509,49.912,49.466,49.912,169951,0
2005-04-12,49.753,50.632,49.685,50.614,317093,0
2005-04-13,50.456,50.876,50.323,50.543,384500,0
2005-04-14,50.323,50.807,50.237,50.552,312299,0
2005-04-15,50.577,51.016,50.421,50.816,200749,0
2005-04-18,52.525,52.525,50.596,50.894,191508,0
2005-04-19,50.869,51.36,50.869,51.157,204170,0
2005-04-20,51.148,51.246,50.85,51.236,355870,0
2005-04-21,51.115,51.511,50.86,51.034,331573,0
2005-04-22,50.894,51.236,50.841,51.105,345830,0
2005-04-25,51.105,51.491,50.965,51.427,460693,0
2005-04-26,51.436,51.859,51.297,51.612,431265,0
2005-04-27,51.718,52.269,51.454,52.269,411873,0
2005-04-28,52.358,52.586,52.007,52.306,245115,0
2005-04-29,52.48,53.481,51.913,53.481,304771,0
2005-05-02,53.481,53.481,52.269,53.024,238277,0
2005-05-03,52.803,52.937,52.429,52.595,255380,0
2005-05-04,52.429,52.875,52.429,52.77,339104,0
2005-05-05,52.778,52.831,52.471,52.735,318571,0
2005-05-06,52.516,52.692,51.894,52.411,219224,0
2005-05-09,52.278,53.347,52.278,53.347,299524,0
2005-05-10,53.347,53.347,52.577,52.823,244775,0
2005-05-11,52.823,53.059,52.471,53.006,223102,0
2005-05-12,52.919,52.998,52.208,52.339,129461,0
2005-05-13,52.164,52.569,51.922,52.278,177705,0
2005-05-16,52.367,52.823,52.315,52.71,175313,0
2005-05-17,52.49,53.446,52.42,53.313,143719,0
2005-05-18,53.321,53.655,53.217,53.655,183637,0
2005-05-19,53.655,54.549,53.655,54.225,225726,0
2005-05-20,54.225,54.785,54.032,54.358,147477,0
2005-05-23,54.533,55.058,54.373,54.795,105848,0
2005-05-24,54.575,54.575,53.699,54.139,225952,0
2005-05-25,54.094,54.112,53.313,53.504,194134,0
2005-05-26,53.504,53.962,52.955,52.988,168695,0
2005-05-27,53.131,53.402,53.05,53.347,93071,0
2005-05-31,53.429,54.358,53.307,54.315,187518,0
2005-06-01,54.358,54.709,54.068,54.549,378227,0
2005-06-02,54.533,54.767,54.005,54.349,253216,0
2005-06-03,54.444,55.409,54.2,54.533,195844,0
2005-06-06,55.409,55.804,55.391,55.682,407650,0
2005-06-07,55.767,56.768,55.417,55.848,178965,0
2005-06-08,55.979,56.792,55.979,56.26,149762,0
2005-06-09,56.119,56.566,55.804,56.372,122961,0
2005-06-10,56.372,56.689,56.25,56.539,113148,0
2005-06-13,56.699,57.277,56.338,57.267,189569,0
2005-06-14,57.428,57.708,57.091,57.699,209076,0
2005-06-15,57.69,57.918,57.066,57.428,260057,0
2005-06-16,56.916,57.635,56.829,57.451,294166,0
2005-06-17,57.625,58.329,57.607,57.909,194816,0
2005-06-20,57.909,57.962,57.645,57.645,262910,0
2005-06-21,57.776,57.838,56.995,57.004,153294,0
2005-06-22,57.082,57.258,56.726,56.775,143261,0
2005-06-23,56.637,56.916,56.574,56.707,181812,0
2005-06-24,56.707,56.969,56.198,56.662,250252,0
2005-06-27,56.662,56.838,56.329,56.357,254926,0
2005-06-28,56.103,56.154,55.516,55.918,497649,0
2005-06-29,56.004,56.066,55.804,55.839,252987,0
2005-06-30,55.881,56.549,55.146,56.549,373666,0
2005-07-01,56.549,56.924,56.188,56.924,124439,0
2005-07-05,56.775,57.258,56.637,57.214,247853,0
2005-07-06,56.995,57.419,56.893,56.902,158203,0
2005-07-07,56.637,57.435,56.479,57.428,134706,0
2005-07-08,57.232,58.629,57.118,58.512,209644,0
2005-07-11,58.387,59.4,58.348,59.046,194474,0
2005-07-12,58.873,59.327,58.783,59.178,176225,0
2005-07-13,59.004,59.004,58.479,58.653,126491,0
2005-07-14,58.829,58.898,57.616,58.11,424534,0
2005-07-15,57.936,58.283,57.568,58.234,185464,0
2005-07-18,58.011,59.145,58.011,58.951,277169,0
2005-07-19,58.994,59.476,58.951,59.363,106532,0
2005-07-20,59.221,59.557,58.924,59.441,161282,0
2005-07-21,59.269,59.54,58.216,58.504,183637,0
2005-07-22,58.679,59.03,58.188,59.004,145315,0
2005-07-25,58.915,59.373,58.731,58.986,134594,0
2005-07-26,58.941,60.294,58.941,60.073,231658,0
2005-07-27,60.099,60.303,59.301,60.195,339788,0
2005-07-28,60.187,60.785,60.099,60.688,165274,0
2005-07-29,60.748,61.536,60.528,61.107,259149,0
2005-08-01,61.153,61.197,60.195,60.834,241927,0
2005-08-02,60.889,61.529,60.785,61.458,87716,0
2005-08-03,61.458,61.679,60.775,61.378,103455,0
2005-08-04,61.283,61.283,60.099,60.152,199035,0
2005-08-05,59.942,59.942,57.731,58.546,365565,0
2005-08-08,58.367,58.461,56.311,56.902,326326,0
2005-08-09,56.68,57.708,56.226,56.775,399668,0
2005-08-10,56.985,57.962,56.985,57.066,358494,0
2005-08-11,56.857,57.768,56.857,57.6,220708,0
2005-08-12,57.645,58.11,57.277,57.716,273060,0
2005-08-15,57.862,58.573,57.428,58.058,202003,0
2005-08-16,58.102,58.774,57.97,58.538,323478,0
2005-08-17,58.387,58.653,57.708,57.97,184548,0
2005-08-18,57.918,57.918,57.399,57.6,128433,0
2005-08-19,57.731,58.02,57.39,57.862,164931,0
2005-08-22,57.731,58.283,57.671,58.216,263596,0
2005-08-23,58.216,58.696,57.776,57.776,249339,0
2005-08-24,57.69,58.479,57.435,57.512,238387,0
2005-08-25,57.583,58.124,57.322,57.625,209531,0
2005-08-26,57.802,57.918,57.014,57.056,223218,0
2005-08-29,57.146,57.708,56.47,57.198,262454,0
2005-08-30,57.286,57.409,56.47,56.985,196414,0
2005-08-31,57.074,58.179,57.074,57.976,527990,0
2005-09-01,57.976,59.269,57.936,58.61,407425,0
2005-09-02,58.592,59.221,58.302,58.731,268383,0
2005-09-06,58.688,59.976,58.643,59.214,376515,0
2005-09-07,59.136,59.259,58.722,58.873,372751,0
2005-09-08,58.679,59.152,58.554,58.629,198350,0
2005-09-09,58.629,59.152,58.629,59.036,266792,0
2005-09-12,58.951,59.205,58.653,59.073,163106,0
2005-09-13,59.178,59.197,58.61,58.714,289143,0
2005-09-14,58.653,58.906,58.61,58.767,364425,0
2005-09-15,58.714,59.152,58.714,58.882,384843,0
2005-09-16,58.873,59.292,58.629,59.092,393968,0
2005-09-19,59.178,59.606,58.774,58.924,208846,0
2005-09-20,58.924,59.441,58.696,58.774,270095,0
2005-09-21,58.906,58.96,57.635,57.838,229720,0
2005-09-22,57.927,58.722,57.428,58.302,377773,0
2005-09-23,59.136,59.354,58.66,58.994,527990,0
2005-09-26,58.924,59.467,58.714,59.056,230518,0
2005-09-27,59.056,59.221,58.206,58.82,195957,0
2005-09-28,58.564,58.793,57.258,57.443,322447,0
2005-09-29,57.496,58.96,57.004,58.731,205766,0
2005-09-30,58.873,59.793,58.873,59.774,319028,0
2005-10-03,59.687,60.416,59.625,60.388,251730,0
2005-10-04,60.276,60.748,60.056,60.125,391688,0
2005-10-05,59.907,59.916,58.96,59.064,153413,0
2005-10-06,59.152,59.68,58.124,58.863,116459,0
2005-10-07,58.863,58.863,57.435,58.039,238500,0
2005-10-10,57.862,57.985,57.066,57.338,121249,0
2005-10-11,57.38,57.731,56.716,57.024,270209,0
2005-10-12,56.857,56.943,55.105,55.934,304313,0
2005-10-13,55.716,56.226,55.18,55.987,268043,0
2005-10-14,56.426,57.558,56.399,57.512,159800,0
2005-10-17,57.531,58.039,57.188,57.862,169037,0
2005-10-18,57.952,58.068,57.267,57.338,184207,0
2005-10-19,57.267,58.479,56.348,58.471,121249,0
2005-10-20,58.76,58.76,57.82,57.909,352448,0
2005-10-21,58.124,58.898,57.89,58.653,242837,0
2005-10-24,58.829,60.144,58.829,60.135,129230,0
2005-10-25,59.916,60.099,58.892,58.994,181472,0
2005-10-26,57.558,58.829,57.347,58.688,602699,0
2005-10-27,58.521,58.521,57.862,58.142,317093,0
2005-10-28,58.256,59.819,58.234,59.615,218198,0
2005-10-31,59.4,59.836,59.231,59.644,254128,0
2005-11-01,59.092,59.092,57.469,58.873,329977,0
2005-11-02,58.653,59.278,57.862,59.249,319712,0
2005-11-03,59.344,59.871,58.696,59.004,205766,0
2005-11-04,59.004,59.004,58.058,58.829,155123,0
2005-11-07,58.81,59.292,58.653,59.046,244203,0
2005-11-08,58.741,59.574,58.133,59.178,241810,0
2005-11-09,59.092,60.651,59.092,60.248,166299,0
2005-11-10,60.248,61.362,59.819,61.197,179647,0
2005-11-11,61.197,62.204,61.074,61.536,120449,0
2005-11-14,61.72,62.213,61.32,61.511,110755,0
2005-11-15,61.37,61.89,61.22,61.37,119535,0
2005-11-16,61.59,61.617,60.933,61.283,191168,0
2005-11-17,61.266,62.152,61.115,62.02,110182,0
2005-11-18,62.106,62.334,61.669,62.188,174286,0
2005-11-21,62.188,62.948,61.871,62.782,153641,0
2005-11-22,62.687,63.599,62.493,63.589,152615,0
2005-11-23,63.607,64.132,63.388,63.816,230061,0
2005-11-25,63.808,64.323,63.501,64.221,58285,0
2005-11-28,64.221,64.395,63.798,63.825,287204,0
2005-11-29,63.965,64.308,63.649,64.177,242720,0
2005-11-30,64.308,64.966,63.825,64.747,447348,0
2005-12-01,64.877,65.93,64.719,65.867,215802,0
2005-12-02,65.912,66.622,65.606,65.773,450767,0
2005-12-05,65.597,66.368,65.141,65.807,226982,0
2005-12-06,66.018,66.192,65.499,65.606,203943,0
2005-12-07,65.517,65.817,64.975,65.333,235764,0
2005-12-08,65.553,66.79,65.553,66.482,298268,0
2005-12-09,66.482,67.245,65.992,67.141,191738,0
2005-12-12,67.229,67.262,66.429,66.456,162539,0
2005-12-13,66.465,67.361,66.352,67.068,160144,0
2005-12-14,67.068,67.902,66.597,67.63,283212,0
2005-12-15,67.508,68.262,66.587,66.754,193563,0
2005-12-16,66.927,67.596,66.77,67.245,156264,0
2005-12-19,67.518,67.518,65.719,66.06,263368,0
2005-12-20,65.753,66.036,65.167,65.824,283780,0
2005-12-21,65.824,66.149,65.405,65.903,337277,0
2005-12-22,65.912,66.438,65.316,66.28,178393,0
2005-12-23,66.289,66.718,66.121,66.499,129802,0
2005-12-27,66.499,66.693,66.245,66.543,246373,0
2005-12-28,66.412,66.412,66.009,66.368,198350,0
2005-12-29,66.412,66.754,65.744,66.149,203828,0
2005-12-30,66.236,66.974,65.93,66.974,354728,0
2006-01-03,67.192,68.182,66.482,68.121,344575,0
2006-01-04,68.121,69.753,67.947,69.042,254357,0
2006-01-05,69.478,70.183,69.271,70.128,375942,0
2006-01-06,70.136,71.188,70.103,71.105,182041,0
2006-01-09,70.991,71.898,70.785,71.575,180788,0
2006-01-10,71.365,73.453,71.278,72.252,346290,0
2006-01-11,72.603,72.681,71.77,72.057,269526,0
2006-01-12,72.057,72.057,71.18,71.698,252073,0
2006-01-13,71.612,71.612,70.409,70.736,147367,0
2006-01-17,70.736,71.498,70.358,71.453,234281,0
2006-01-18,71.235,71.883,71.105,71.365,138701,0
2006-01-19,71.235,72.549,71.076,72.539,142805,0
2006-01-20,72.364,72.469,71.067,71.365,267358,0
2006-01-23,71.278,72.155,71.278,72.091,108020,0
2006-01-24,72.549,73.726,72.42,73.636,348684,0
2006-01-25,73.472,74.383,73.365,73.907,285837,0
2006-01-26,73.407,74.319,73.407,74.216,309220,0
2006-01-27,75.047,75.485,74.689,74.758,594257,0
2006-01-30,74.978,74.978,74.109,74.31,310931,0
2006-01-31,74.17,74.338,73.348,73.68,415296,0
2006-02-01,73.857,74.17,73.313,73.472,333514,0
2006-02-02,73.472,73.602,73.04,73.11,370014,0
2006-02-03,72.889,73.006,71.337,72.594,284353,0
2006-02-06,72.505,72.76,72.024,72.329,253325,0
2006-02-07,72.197,72.549,71.575,71.672,134021,0
2006-02-08,72.1,72.1,70.795,71.539,287321,0
2006-02-09,71.715,72.723,71.435,72.173,256407,0
2006-02-10,72.252,72.944,71.998,72.856,370696,0
2006-02-13,72.882,73.24,72.594,73.075,164820,0
2006-02-14,73.075,74.512,72.261,73.907,381761,0
2006-02-15,73.819,74.258,73.565,74.031,257662,0
2006-02-16,74.127,74.783,74.039,74.783,168013,0
2006-02-17,74.898,76.045,74.564,75.786,226184,0
2006-02-21,75.733,76.01,75.354,75.881,270897,0
2006-02-22,75.749,76.53,75.401,76.171,311843,0
2006-02-23,76.187,76.461,75.749,76.267,124898,0
2006-02-24,76.171,76.451,75.643,76.029,201772,0
2006-02-27,76.127,76.154,75.408,75.53,195500,0
2006-02-28,75.307,76.22,74.593,76.194,266558,0
2006-03-01,76.369,76.581,75.743,76.478,250480,0
2006-03-02,76.397,77.528,76.054,76.967,379250,0
2006-03-03,76.792,77.301,76.344,77.065,395221,0
2006-03-06,77.354,80.518,77.239,80.394,529585,0
2006-03-07,80.659,81.326,79.22,80.01,526392,0
2006-03-08,79.694,81.008,78.913,81.008,278195,0
2006-03-09,81.184,81.98,80.738,81.622,237134,0
2006-03-10,81.545,82.631,81.141,82.017,259149,0
2006-03-13,82.193,82.579,81.335,81.806,231999,0
2006-03-14,81.756,82.72,81.693,82.544,165390,0
2006-03-15,83.595,86.479,83.464,86.023,835612,0
2006-03-16,87.366,88.084,86.971,88.023,500956,0
2006-03-17,89.47,90.416,88.978,90.382,538939,0
2006-03-20,91.227,91.246,86.798,87.05,409935,0
2006-03-21,87.05,87.69,85.656,86.331,420315,0
2006-03-22,85.044,86.27,84.62,86.068,348456,0
2006-03-23,85.7,87.05,85.307,86.929,216830,0
2006-03-24,87.077,87.366,86.436,86.445,359405,0
2006-03-27,86.445,86.839,85.595,86.479,268043,0
2006-03-28,86.699,89.2,86.498,88.716,350736,0
2006-03-29,89.645,91.595,89.645,90.364,688813,0
2006-03-30,90.583,90.6,87.628,88.113,377426,0
2006-03-31,87.987,88.987,86.848,88.987,407650,0
2006-04-03,88.856,88.961,85.438,85.787,386667,0
2006-04-04,85.876,86.304,85.34,85.656,376743,0
2006-04-05,85.876,87.576,85.735,87.207,323705,0
2006-04-06,87.628,87.628,86.805,87.243,333971,0
2006-04-07,86.621,87.094,86.489,86.929,282071,0
2006-04-10,85.92,86.525,85.062,85.7,482361,0
2006-04-11,85.579,86.068,85.077,85.569,198009,0
2006-04-12,85.438,85.769,84.77,85.077,453163,0
2006-04-13,84.988,84.988,82.948,83.56,357125,0
2006-04-17,82.413,83.965,82.413,83.903,310018,0
2006-04-18,83.99,85.611,83.717,85.428,395904,0
2006-04-19,85.7,88.813,85.7,88.532,584109,0
2006-04-20,88.313,88.75,86.962,88.156,765236,0
2006-04-21,88.327,89.497,88.006,89.312,404458,0
2006-04-24,89.225,89.778,88.436,88.768,370014,0
2006-04-25,88.54,89.348,87.376,87.795,238955,0
2006-04-26,87.672,88.813,86.761,87.407,532551,0
2006-04-27,87.058,88.28,86.559,87.435,337964,0
2006-04-28,87.215,87.953,86.621,86.798,270325,0
2006-05-01,86.971,87.672,85.569,86.136,466738,0
2006-05-02,86.359,86.929,85.7,86.321,601328,0
2006-05-03,86.19,86.788,85.92,86.549,329066,0
2006-05-04,86.77,87.19,86.533,87.084,204396,0
2006-05-05,87.962,88.953,87.664,88.873,249680,0
2006-05-08,89.093,89.846,88.716,89.645,255155,0
2006-05-09,89.909,90.741,88.953,89.891,192310,0
2006-05-10,90.039,91.634,90.039,91.079,331120,0
2006-05-11,91.079,92.18,89.47,89.811,527760,0
2006-05-12,89.373,89.4,87.926,88.461,315149,0
2006-05-15,88.461,89.417,87.402,88.682,492400,0
2006-05-16,88.856,89.522,88.61,89.006,253325,0
2006-05-17,88.346,89.225,86.27,86.646,363853,0
2006-05-18,86.929,88.638,86.929,87.517,385642,0
2006-05-19,87.734,89.267,86.198,86.929,484531,0
2006-05-22,86.656,86.699,85.316,86.286,295876,0
2006-05-23,86.798,87.015,85.727,85.866,235650,0
2006-05-24,85.92,86.479,84.481,85.375,390089,0
2006-05-25,86.359,87.313,86.033,86.798,415296,0
2006-05-26,87.453,89.135,86.876,88.847,451452,0
2006-05-30,88.682,89.62,87.962,88.032,468333,0
2006-05-31,88.364,88.925,86.006,86.981,1109929,0
2006-06-01,86.63,88.638,86.549,88.337,480770,0
2006-06-02,88.777,89.979,88.558,89.249,402177,0
2006-06-05,89.164,91.501,88.953,90.426,447918,0
2006-06-06,90.654,90.741,89.016,89.294,319939,0
2006-06-07,89.164,90.87,88.382,89.846,285039,0
2006-06-08,89.9,90.434,87.848,89.172,372068,0
2006-06-09,88.902,90.382,88.902,90.179,175313,0
2006-06-12,90.065,90.11,88.522,89.952,421570,0
2006-06-13,89.258,90.548,88.732,89.076,533122,0
2006-06-14,88.856,88.987,87.058,87.934,483161,0
2006-06-15,88.289,88.987,88.129,88.759,301119,0
2006-06-16,88.461,89.373,88.207,88.969,189683,0
2006-06-19,89.164,89.566,88.27,88.32,186603,0
2006-06-20,88.619,89.557,88.373,88.638,294731,0
2006-06-21,88.461,90.478,88.197,90.46,422938,0
2006-06-22,90.217,90.914,89.828,90.118,243863,0
2006-06-23,90.188,90.4,89.47,89.69,303626,0
2006-06-26,89.855,90.513,89.452,90.513,333745,0
2006-06-27,90.391,91.079,90.241,90.75,229376,0
2006-06-28,90.407,90.816,89.874,90.787,197668,0
2006-06-29,91.273,94.172,91.18,93.936,474951,0
2006-06-30,93.854,96.76,93.854,95.976,566884,0
2006-07-03,95.976,96.545,95.443,96.391,232800,0
2006-07-05,96.141,96.604,94.419,95.759,275001,0
2006-07-06,96.025,96.643,95.443,96.313,114285,0
2006-07-07,96.188,98.15,95.701,96.692,276939,0
2006-07-10,96.692,97.674,96.555,97.537,169609,0
2006-07-11,97.138,97.938,96.876,97.596,229948,0
2006-07-12,97.821,98.278,97.225,98.21,225154,0
2006-07-13,97.987,99.052,96.594,97.44,296101,0
2006-07-14,95.74,96.594,95.356,96.006,607147,0
2006-07-17,95.874,96.391,95.433,96.092,247968,0
2006-07-18,96.478,97.869,96.478,97.694,320739,0
2006-07-19,98.2,100.5,97.762,99.75,466852,0
2006-07-20,102.13,102.16,99.57,100.07,555250,0
2006-07-21,100,100.03,95.567,96.594,358606,0
2006-07-24,96.256,98.496,96.256,98.377,275801,0
2006-07-25,96.876,99.022,96.692,97.148,474951,0
2006-07-26,97.45,97.958,96.886,97.742,373779,0
2006-07-27,97.958,99.072,97.557,97.841,194358,0
2006-07-28,99.072,100.37,98.544,99.79,314807,0
2006-07-31,100.37,100.37,98.794,100.22,275001,0
2006-08-01,99.69,101.45,98.584,99.87,260745,0
2006-08-02,100.01,100.05,97.801,98.2,382331,0
2006-08-03,98.062,99.241,93.771,98.2,3498931,0
2006-08-04,100.82,100.98,99.191,100.02,1378539,0
2006-08-07,100.02,100.02,97.293,97.928,619919,0
2006-08-08,97.674,97.978,95.711,96.082,548973,0
2006-08-09,96.74,97.313,95.241,95.443,631443,0
2006-08-10,95.122,95.347,93.373,93.985,657219,0
2006-08-11,93.975,94.332,93.431,93.955,236220,0
2006-08-14,94.18,96.353,93.902,95.198,373437,0
2006-08-15,96.256,96.363,95.122,95.903,312866,0
2006-08-16,96.092,96.141,95.414,95.473,372523,0
2006-08-17,96.006,96.468,95.319,96.42,467651,0
2006-08-18,96.498,96.624,95.653,96.266,308306,0
2006-08-21,95.912,96.799,95.567,96.565,309220,0
2006-08-22,96.438,98.338,95.874,98.338,319142,0
2006-08-23,98.2,98.456,95.874,96.256,301233,0
2006-08-24,95.826,96.701,95.759,96.391,243522,0
2006-08-25,96.488,96.545,95.93,96.179,201772,0
2006-08-28,96.006,97.811,95.996,97.341,207819,0
2006-08-29,97.899,97.938,96.15,97.459,246028,0
2006-08-30,97.313,98.456,97.138,98.17,291540,0
2006-08-31,98.814,98.814,97.762,97.811,203257,0
2006-09-01,97.762,97.851,96.458,96.818,177705,0
2006-09-05,96.604,98.755,96.604,98.692,285951,0
2006-09-06,97.928,98.993,97.322,98.377,326100,0
2006-09-07,97.958,98.24,97.293,97.557,184781,0
2006-09-08,97.557,98.456,96.818,98.15,426358,0
2006-09-11,98.102,98.18,96.237,98.042,342527,0
2006-09-12,98.14,98.844,97.099,98.24,374688,0
2006-09-13,98.446,100.17,97.899,100.05,469928,0
2006-09-14,100,100.56,99.072,99.77,411304,0
2006-09-15,100.05,100.8,99.6,100.66,337505,0
2006-09-18,100.53,100.72,98.672,99.271,367618,0
2006-09-19,100.5,101.82,99.8,101.64,442557,0
2006-09-20,102.13,102.55,100.26,100.54,377087,0
2006-09-21,100.46,100.83,97.567,97.938,450883,0
2006-09-22,98.249,98.814,97.498,98.614,276024,0
2006-09-25,98.18,98.23,96.604,97.908,363626,0
2006-09-26,97.547,98.983,97.4,97.841,393968,0
2006-09-27,98.15,98.913,96.663,98.844,343893,0
2006-09-28,99.151,99.151,96.915,96.925,318455,0
2006-09-29,97.225,98.515,96.75,97.938,464116,0
2006-10-02,98.2,99.181,97.108,98.515,270553,0
2006-10-03,97.674,99.37,97.674,98.953,369102,0
2006-10-04,99.161,100.81,98.574,100.74,288690,0
2006-10-05,102.39,102.7,100.83,102.58,419743,0
2006-10-06,102.44,102.59,101.57,101.75,521714,0
2006-10-09,101.5,102.19,100.56,102.06,327467,0
2006-10-10,101.92,102.72,100.43,101.87,349596,0
2006-10-11,101.48,102.82,100.83,101.86,249680,0
2006-10-12,102.09,103.47,101.83,103.25,336937,0
2006-10-13,103.38,105.34,103.16,104.93,290969,0
2006-10-16,105.21,105.82,104.72,105.82,251163,0
2006-10-17,105.58,106.17,104.49,104.69,351194,0
2006-10-18,104.97,105.63,104.55,105.06,120222,0
2006-10-19,104.83,105.31,103.69,103.94,167898,0
2006-10-20,103.86,104.5,102.77,104.22,230629,0
2006-10-23,104.17,105.72,103.65,105.72,215688,0
2006-10-24,104.33,105.39,103.86,104.74,340813,0
2006-10-25,104.84,105.54,104.21,104.45,707635,0
2006-10-26,104.31,106.41,104.31,106.25,293479,0
2006-10-27,106.5,106.73,104.77,105.12,329638,0
2006-10-30,104.41,105.5,103.47,105.13,414267,0
2006-10-31,105.38,106.11,104.57,106.11,388605,0
2006-11-01,106.32,106.83,104.82,105.41,278309,0
2006-11-02,105.72,105.72,102.26,102.65,508371,0
2006-11-03,103.19,103.86,100.44,101.91,557759,0
2006-11-06,102.12,103.92,102.06,103.46,440844,0
2006-11-07,103.19,103.19,101.13,101.21,324734,0
2006-11-08,101.04,102.48,100.68,101.97,272720,0
2006-11-09,101.92,105.06,101.28,104.57,582623,0
2006-11-10,104.24,105.97,104.13,105.76,499816,0
2006-11-13,105.39,107.91,105.09,107.7,585476,0
2006-11-14,107.92,110.53,107.47,110.33,675583,0
2006-11-15,110.33,111.95,109.13,111.46,638172,0
2006-11-16,110.92,111.67,110.01,110.36,2095528,0
2006-11-17,109.82,111.12,109.61,110.73,639084,0
2006-11-20,114.86,117.85,114.21,117.5,829565,0
2006-11-21,117.99,125.39,117.99,122.3,1771822,0
2006-11-22,121.54,122.74,120.78,121.34,791358,0
2006-11-24,120.55,122.32,120.5,121.97,227551,0
2006-11-27,121.72,121.72,117.58,118.26,731814,0
2006-11-28,119.91,122.61,118.81,120.71,626192,0
2006-11-29,120.71,122.41,119.21,119.95,768770,0
2006-11-30,118.12,119.67,117.78,118.57,1181900,0
2006-12-01,119.35,121.57,117.85,118.3,677293,0
2006-12-04,115.74,117.88,114.98,117.49,1649777,0
2006-12-05,117.48,118.53,116.69,117.18,979782,0
2006-12-06,117.49,117.49,113.14,116.23,1536742,0
2006-12-07,115.36,118.09,115.36,117.71,1843795,0
2006-12-08,117.13,117.48,115.63,116.58,929026,0
2006-12-11,117.45,119.51,116.91,119.22,878153,0
2006-12-12,120.55,121.13,117.62,118.63,557870,0
2006-12-13,119.07,120,116.73,118.19,430239,0
2006-12-14,118.21,119.84,117.86,118.25,497306,0
2006-12-15,118.28,118.8,116.13,116.13,535287,0
2006-12-18,116.45,116.72,115.11,115.43,310128,0
2006-12-19,115.17,115.74,112.09,114.35,747328,0
2006-12-20,114.64,116.34,113.45,115.9,604409,0
2006-12-21,116.24,116.36,113.05,113.3,512248,0
2006-12-22,112.01,112.87,110.82,112.24,508942,0
2006-12-26,112.47,114.77,112.31,113.29,398075,0
2006-12-27,112.24,113.74,112.24,113.74,550572,0
2006-12-28,114.16,115.72,113.54,115,411075,0
2006-12-29,115.16,116.47,114.66,116.43,630870,0
2007-01-03,116.91,118.15,114.83,117,708886,0
2007-01-04,117.49,117.68,116.18,117.39,516582,0
2007-01-05,116.67,117.52,114.68,115.74,601899,0
2007-01-08,115.68,116.32,114.11,115.55,618440,0
2007-01-09,115.41,117.7,115.21,117.32,499246,0
2007-01-10,117.25,119.48,116.48,119.07,368645,0
2007-01-11,119.35,122.51,119.14,120.3,516698,0
2007-01-12,120.24,121.72,119.52,121.21,214888,0
2007-01-16,121.76,122.69,121.46,122.39,367847,0
2007-01-17,121.76,122.95,120.42,122.14,468902,0
2007-01-18,124.5,127.12,122.19,123.04,627790,0
2007-01-19,123.76,125.78,122.5,125.39,441988,0
2007-01-22,125.1,125.8,124.47,124.87,504947,0
2007-01-23,125.31,125.65,125.02,125.5,350396,0
2007-01-24,125.91,128.21,125.91,127.76,422823,0
2007-01-25,129.11,131.01,128.23,128.36,894237,0
2007-01-26,128.23,130.63,126.91,129.77,759761,0
2007-01-29,129.75,130.17,128.61,128.74,909178,0
2007-01-30,129.11,129.89,126.29,127.04,1284212,0
2007-01-31,126.5,129.5,126.49,128.48,1405344,0
2007-02-01,129.24,131.21,129.05,130.49,904273,0
2007-02-02,130.46,133.08,130.46,132.35,656424,0
2007-02-05,133.55,134.68,133.05,133.59,668169,0
2007-02-06,133.92,134.59,133,133.93,621862,0
2007-02-07,133.68,138.03,131.64,136.85,928798,0
2007-02-08,136.7,139.28,135.67,135.94,1034762,0
2007-02-09,136.15,137.53,130.49,133.68,1758364,0
2007-02-12,133.68,133.68,126.17,129.83,1135986,0
2007-02-13,129.83,132.63,127.79,132.55,767995,0
2007-02-14,131.87,132.25,130.17,131.1,806595,0
2007-02-15,131.73,134,130.74,132.29,624824,0
2007-02-16,132.74,133.75,130.43,132.95,345265,0
2007-02-20,132.21,134.42,131.19,133.46,762385,0
2007-02-21,132.77,133.64,132.06,133.08,430808,0
2007-02-22,133.64,133.65,131.75,132.36,653797,0
2007-02-23,132.32,133,128.21,129.11,668854,0
2007-02-26,129.24,129.76,125.28,128.61,887219,0
2007-02-27,127.34,128.7,124.08,125.74,770709,0
2007-02-28,126.43,128.4,125.43,127.9,632808,0
2007-03-01,126.46,128.6,123.74,127.47,834697,0
2007-03-02,128.23,128.23,124.15,124.38,570533,0
2007-03-05,122.81,123.69,119.8,120.26,1289684,0
2007-03-06,121.66,124.68,121.66,124.17,623001,0
2007-03-07,123.96,124.74,121.02,121.44,426589,0
2007-03-08,122.03,125.84,118.35,123.52,635662,0
2007-03-09,124.46,125.18,123.34,124.14,387351,0
2007-03-12,124.41,125.64,122.92,124.83,367504,0
2007-03-13,124.07,124.12,121.46,122.27,845191,0
2007-03-14,122.25,123.05,120.1,122.18,550000,0
2007-03-15,122.16,124.49,121.89,122.4,465941,0
2007-03-16,123.09,123.25,120.62,121.39,571789,0
2007-03-19,121.88,122.31,120.55,121.57,456698,0
2007-03-20,121.57,121.91,120.16,121.56,398529,0
2007-03-21,117.72,120.22,117.45,120.22,3448291,0
2007-03-22,121.17,121.94,119.53,121.31,953779,0
2007-03-23,121.51,122.47,121.32,121.54,678663,0
2007-03-26,121.54,122.41,119.17,120.34,884087,0
2007-03-27,119.86,119.88,117.56,118.3,854546,0
2007-03-28,118.42,118.42,115.27,116.78,1187488,0
2007-03-29,118.12,118.65,117.09,117.27,689272,0
2007-03-30,117.16,120.54,117.13,120.29,993127,0
2007-04-02,119.14,122.22,119.14,121.93,619009,0
2007-04-03,122.78,123.17,121.73,122.1,441189,0
2007-04-04,122.54,122.54,119.31,120.74,570646,0
2007-04-05,120.79,121.2,119.57,119.98,827510,0
2007-04-09,120.4,122.29,120.24,122.06,570192,0
2007-04-10,123.56,123.9,121.71,122.66,496623,0
2007-04-11,116.48,122.74,116.48,120.54,808010,0
2007-04-12,116.18,120.68,116.18,120.45,494911,0
2007-04-13,120.42,122.16,119.58,121.98,313551,0
2007-04-16,122.86,122.86,120.85,122.02,365450,0
2007-04-17,122.09,124.17,121.39,124.01,540538,0
2007-04-18,123.76,124.14,122.18,122.4,517036,0
2007-04-19,122.18,123.07,121.35,122.58,427957,0
2007-04-20,122.92,123.86,121.74,122.76,515782,0
2007-04-23,123.36,125.48,123.05,125.01,634293,0
2007-04-24,125.39,126.23,123.16,124.54,609203,0
2007-04-25,125.45,125.63,122.74,124.1,386896,0
2007-04-26,123.53,124.81,122.68,124.03,466052,0
2007-04-27,123.9,125.99,123.61,125.79,570192,0
2007-04-30,126.2,126.2,123.4,123.53,554792,0
2007-05-01,123.86,124.05,121.68,122.41,710601,0
2007-05-02,122.2,123.7,121.88,123.25,338876,0
2007-05-03,123.67,123.97,122.86,123.22,249111,0
2007-05-04,123.65,124.34,121.07,121.65,428185,0
2007-05-07,116.18,122.57,116.18,121.43,715617,0
2007-05-08,120.98,120.98,119.75,119.92,502894,0
2007-05-09,120.65,123,120.25,122.17,559467,0
2007-05-10,121.87,123.14,120.7,120.7,434345,0
2007-05-11,121.1,122.56,120.73,121.98,262683,0
2007-05-14,122.18,122.91,120.8,121.04,299069,0
2007-05-15,121.04,121.45,119.41,119.62,458297,0
2007-05-16,120.38,120.47,117.62,117.94,500843,0
2007-05-17,117.59,117.89,115.59,115.74,736606,0
2007-05-18,116.57,116.57,114.15,114.76,757160,0
2007-05-21,114.18,117.03,114.18,116.26,772763,0
2007-05-22,116.67,117.86,115.13,117.34,708670,0
2007-05-23,116.28,118.45,115.83,115.91,585476,0
2007-05-24,115.91,115.91,112.64,113.91,936441,0
2007-05-25,114.77,116.44,113.28,114.21,405943,0
2007-05-29,115.7,119.22,115.7,119.02,1092475,0
2007-05-30,118.61,122.15,118.15,122.15,923666,0
2007-05-31,122.15,122.81,120.78,122.81,740027,0
2007-06-01,122.36,123.24,121.68,122.57,523997,0
2007-06-04,122.42,125.39,122.09,125.21,707520,0
2007-06-05,125,125.28,123.66,124.19,849070,0
2007-06-06,123.85,124.22,122.6,123.32,844847,0
2007-06-07,122.3,122.72,118.44,119.14,851009,0
2007-06-08,119.86,120.91,118.2,120.53,483620,0
2007-06-11,117.54,119.43,117,118.1,448263,0
2007-06-12,116.67,117.83,116.01,116.23,596994,0
2007-06-13,116.86,118.35,116.05,118.33,592771,0
2007-06-14,118.21,118.83,116.58,117.4,375833,0
2007-06-15,118.17,122.33,117.94,121.07,780292,0
2007-06-18,121.07,121.18,118.06,118.13,578518,0
2007-06-19,117.81,118.13,116.18,116.6,718697,0
2007-06-20,117.05,117.06,113.41,113.53,739228,0
2007-06-21,113.19,113.52,109.44,111.47,1296985,0
2007-06-22,110.75,112.47,110.54,111.05,900288,0
2007-06-25,110.46,111.46,106.55,107.64,1505145,0
2007-06-26,108.2,110.74,107.5,108.21,1463858,0
2007-06-27,107.39,111.76,106.92,111.16,1209958,0
2007-06-28,111.01,112.83,108.72,108.78,929483,0
2007-06-29,109.22,110.54,107.55,108.61,1004532,0
2007-07-02,109.71,112.42,109,112.42,816222,0
2007-07-03,112.42,114.15,111.56,113.94,478942,0
2007-07-05,114.06,117.4,114.06,116.91,926745,0
2007-07-06,116.5,117.49,115.16,116.9,400125,0
2007-07-09,117.26,118.03,115.94,116.71,402748,0
2007-07-10,116.21,116.73,114.36,114.56,634977,0
2007-07-11,114.31,114.31,111.68,113.25,859221,0
2007-07-12,113.54,114.23,112.89,114.17,457269,0
2007-07-13,114.98,116.34,113.91,116.2,436853,0
2007-07-16,117,118.43,115.9,115.9,564260,0
2007-07-17,115.99,117,115.11,115.22,382331,0
2007-07-18,114.36,114.86,112.35,114.04,731814,0
2007-07-19,115.03,116.58,115.02,115.5,427843,0
2007-07-20,116.53,117.89,113.49,114.33,843712,0
2007-07-23,115.16,115.16,111.57,111.57,504947,0
2007-07-24,116.67,117.49,109.61,110.42,1377513,0
2007-07-25,110.46,112.88,108.82,110.73,898571,0
2007-07-26,109.02,110,106.84,108.75,1407968,0
2007-07-27,105.83,110.68,105.18,105.49,1199468,0
2007-07-30,106.08,106.08,103.37,105.03,847931,0
2007-07-31,105.08,108.43,105.08,106.44,1177908,0
2007-08-01,105.54,106.25,103.51,105.85,923438,0
2007-08-02,107.31,108.6,105.65,106.36,952409,0
2007-08-03,106.51,107.07,101.69,103.69,901766,0
2007-08-06,104.14,104.51,101.57,103.79,866179,0
2007-08-07,102.79,104.11,98.358,101.64,1656734,0
2007-08-08,99.96,106.08,99.96,103.86,951157,0
2007-08-09,100.15,103.64,95.329,102.01,1150305,0
2007-08-10,99.072,99.83,96.256,97.168,1021644,0
2007-08-13,97.762,101.02,96.74,98.17,1287408,0
2007-08-14,97.762,98.052,92.345,92.924,902679,0
2007-08-15,92.44,95.453,89.9,91.041,1373860,0
2007-08-16,88.549,91.753,86.69,91.18,2055377,0
2007-08-17,93.836,107.13,93.836,94.031,1650919,0
2007-08-20,93.373,97.274,92.573,95.28,978527,0
2007-08-21,94.409,96.381,93.411,96.015,1051982,0
2007-08-22,98.19,101.51,97.928,99.211,1175628,0
2007-08-23,99.91,100.82,98.983,99.439,778810,0
2007-08-24,98.476,99.64,97.801,98.913,541560,0
2007-08-27,98.903,99.261,97.488,98.278,732270,0
2007-08-28,97.08,97.732,95.036,95.036,679346,0
2007-08-29,95.29,96.276,94.646,96.035,803672,0
2007-08-30,94.846,96.536,94.19,95.692,543158,0
2007-08-31,97.225,98.804,95.112,97.771,963926,0
2007-09-04,98.268,99.96,97.605,99.479,684706,0
2007-09-05,98.16,98.16,95.433,95.643,743907,0
2007-09-06,94.068,94.686,93.779,94.219,899711,0
2007-09-07,92.813,92.813,90.698,91.041,864467,0
2007-09-10,91.668,91.668,88.566,89.085,821124,0
2007-09-11,88.558,89.488,87.971,89.302,1025637,0
2007-09-12,88.856,89.47,88.289,89.249,825116,0
2007-09-13,89.566,90.724,88.697,89.995,861733,0
2007-09-14,89.417,91.06,88.065,90.952,510995,0
2007-09-17,90.102,91.008,89.575,90.826,361345,0
2007-09-18,91.354,94.352,90.522,94.342,967579,0
2007-09-19,95.567,98.824,95.018,97.811,1136390,0
2007-09-20,98.278,98.278,94.979,95.141,1032026,0
2007-09-21,95.395,96.624,94.543,95.179,597110,0
2007-09-24,97.45,99.69,96.653,98.278,823289,0
2007-09-25,97.303,97.694,95.577,96.604,507457,0
2007-09-26,96.15,98.672,95.912,98.22,567569,0
2007-09-27,99.51,101.7,98.446,101.51,773333,0
2007-09-28,101.54,102.57,100.54,102.36,707291,0
2007-10-01,102.48,104.84,102.19,104.03,709344,0
2007-10-02,103.03,106.34,101.46,106.21,968260,0
2007-10-03,105.21,106.28,104.1,105.36,803786,0
2007-10-04,105.39,105.84,103.14,103.81,713339,0
2007-10-05,104.75,107.26,104.48,107.17,771053,0
2007-10-08,107.35,107.75,105.99,107.15,444382,0
2007-10-09,107.15,107.86,105.84,107.7,601558,0
2007-10-10,107.7,108.98,106.49,107.73,800251,0
2007-10-11,110.46,110.86,107.81,108.08,865266,0
2007-10-12,108.48,108.87,104.89,105.42,767859,0
2007-10-15,102.35,106.15,102.35,104.64,844622,0
2007-10-16,104.18,104.47,102.9,103.07,671816,0
2007-10-17,103.59,105,101.63,102.8,834812,0
2007-10-18,102.48,106.21,101.43,105.95,723034,0
2007-10-19,105.96,105.96,100.05,100.22,1245545,0
2007-10-22,99.51,103.54,98.854,103.3,803786,0
2007-10-23,105.21,107.35,103.85,105.21,791128,0
2007-10-24,104.53,105.05,101.19,102.57,892642,0
2007-10-25,103.65,104.14,101.06,102.35,720750,0
2007-10-26,103.69,105.39,102.44,104.42,625968,0
2007-10-29,103.89,104.63,103.16,103.3,451795,0
2007-10-30,103.47,104.24,102.35,103.03,538368,0
2007-10-31,103.29,105.86,102.57,105.8,987882,0
2007-11-01,104.33,105.72,101.64,102.39,833217,0
2007-11-02,102.37,102.43,98.406,99.99,1241439,0
2007-11-05,99.76,99.76,97.254,98.406,1106479,0
2007-11-06,98.446,100.44,97.284,99.96,1008984,0
2007-11-07,98.653,99.81,97.313,98.102,1019020,0
2007-11-08,97.762,99.419,95.567,98.358,1033678,0
2007-11-09,96.692,98.653,95.74,97.752,991905,0
2007-11-12,98.102,98.102,95.616,95.845,1424506,0
2007-11-13,96.846,99.37,96.438,99.37,1376375,0
2007-11-14,100.77,101.42,98.15,99.072,1136273,0
2007-11-15,98.121,98.874,95.036,97.061,1004649,0
2007-11-16,97.851,97.879,93.024,94.38,1245774,0
2007-11-19,94.04,94.454,88.558,88.74,1597561,0
2007-11-20,88.697,91.779,88.074,89.497,1739654,0
2007-11-21,86.753,87.77,85.034,87.04,1716530,0
2007-11-23,88.507,88.707,86.788,88.707,371277,0
2007-11-26,88.373,88.549,84.224,84.639,1373860,0
2007-11-27,84.639,86.113,83.439,84.866,1266416,0
2007-11-28,84.866,87.971,84.866,87.672,1595695,0
2007-11-29,86.637,88.391,85.316,88.207,982679,0
2007-11-30,89.909,92.274,89.645,91.089,1473589,0
2007-12-03,90.197,90.268,88.172,89.135,887988,0
2007-12-04,87.795,88.822,84.649,85.307,1067267,0
2007-12-05,87.234,87.672,85.569,87.393,781089,0
2007-12-06,84.866,90.136,84.866,90.136,1217964,0
2007-12-07,90.698,95.28,89.733,89.881,1109307,0
2007-12-10,90.688,92.318,89.566,92.264,1023355,0
2007-12-11,91.734,93.601,85.7,85.7,956800,0
2007-12-12,88.583,89.426,83.842,85.289,1067083,0
2007-12-13,84.592,86.198,83.097,85.963,1120664,0
2007-12-14,85.015,86.226,83.325,83.508,979841,0
2007-12-17,82.902,84.445,78.538,78.746,1622780,0
2007-12-18,79.605,80.413,76.616,78.406,1320939,0
2007-12-19,78.423,82.358,77.784,82.15,1055456,0
2007-12-20,82.096,85.094,80.827,84.418,1378428,0
2007-12-21,85.034,85.692,83.289,84.938,772989,0
2007-12-24,85.044,87.787,85.044,87.664,157404,0
2007-12-26,86.445,87.05,84.912,85.795,505518,0
2007-12-27,83.858,85.199,82.806,82.859,432366,0
2007-12-28,83.106,83.965,79.554,79.907,958246,0
2007-12-31,80.038,81.94,79.229,81.94,738037,0
2008-01-02,81.806,83.017,79.651,81.15,722557,0
2008-01-03,81.184,81.353,78.273,78.273,972850,0
2008-01-04,77.791,77.809,75.834,76.137,1072892,0
2008-01-07,76.706,77.775,74.039,75.801,732366,0
2008-01-08,76.081,78.44,72.899,73.505,1226836,0
2008-01-09,73.522,74.391,69.56,74.383,2112457,0
2008-01-10,71.33,76.194,71.014,74.258,1586036,0
2008-01-11,74.338,75.669,72.006,74.346,870058,0
2008-01-14,74.907,75.844,71.891,74.431,1258045,0
2008-01-15,72.636,73.583,71.891,72.768,1285746,0
2008-01-16,73.201,75.511,72.427,74.356,1687111,0
2008-01-17,74.093,74.821,72.681,72.917,1072321,0
2008-01-18,73.34,74.512,71.245,72.907,1728481,0
2008-01-22,69.884,76.11,69.358,74.574,1932836,0
2008-01-23,71.989,81.667,71.989,79.755,2640876,0
2008-01-24,81.537,81.98,77.459,78.808,1588587,0
2008-01-25,76.53,84.104,76.53,77.572,1155146,0
2008-01-28,77.572,82.554,76.827,82.554,1120602,0
2008-01-29,82.413,83.965,80.747,81.824,744125,0
2008-01-30,80.957,81.272,77.791,78.431,1112691,0
2008-01-31,77.722,82.062,77.265,81.237,827288,0
2008-02-01,81.52,87.181,80.818,86.595,1740546,0
2008-02-04,86.856,87.215,83.614,84.384,1327055,0
2008-02-05,82.431,84.568,80.772,80.772,1065014,0
2008-02-06,80.571,81.043,77.775,78.64,1157831,0
2008-02-07,78.416,80.553,77.853,80.35,1119533,0
2008-02-08,80.344,80.344,75.854,76.591,1014822,0
2008-02-11,76.889,77.545,74.915,75.354,1066474,0
2008-02-12,75.724,77.108,74.968,76.23,705160,0
2008-02-13,77.132,78.327,75.118,77.625,1445274,0
2008-02-14,77.819,78.029,74.617,75.381,836917,0
2008-02-15,75.609,77.196,73.934,77.047,1160467,0
2008-02-19,77.86,78.431,75.197,76.441,638899,0
2008-02-20,74.934,78.904,74.934,78.756,1559243,0
2008-02-21,79.344,80.818,76.689,77.057,825856,0
2008-02-22,77.1,78.081,75.987,78.054,765204,0
2008-02-25,78.054,81.427,76.863,81.42,804203,0
2008-02-26,80.481,84.035,80.404,83.464,1454301,0
2008-02-27,82.948,84.568,82.797,83.659,1288312,0
2008-02-28,83.464,84.261,82.806,83.332,958293,0
2008-02-29,82.588,83.254,79.668,80.219,879743,0
2008-03-03,80.764,80.808,78.51,79.946,1070656,0
2008-03-04,77.616,79.062,75.047,77.478,1527299,0
2008-03-05,77.985,78.503,75.468,76.361,1163993,0
2008-03-06,77.94,78.291,73.697,74.093,1310543,0
2008-03-07,73.775,76.311,72.392,74.013,1298740,0
2008-03-10,73.907,74.681,72.207,72.312,1544613,0
2008-03-11,74.039,75.565,72.486,75.443,1949918,0
2008-03-12,75.092,76.369,72.778,72.882,1330760,0
2008-03-13,72.049,73.031,69.847,72.644,1590778,0
2008-03-14,72.644,73.556,69.271,69.902,2346308,0
2008-03-17,68.384,69.067,65.405,67.314,2052721,0
2008-03-18,67.49,70.033,67.429,69.716,2710809,0
2008-03-19,70.128,71.698,69.857,70.402,2253011,0
2008-03-20,69.7,72.636,68.717,72.619,1538381,0
2008-03-24,73.424,75.135,72.961,73.74,1109140,0
2008-03-25,74.118,74.54,72.41,73.758,717443,0
2008-03-26,72.979,73.303,69.884,70.242,1389117,0
2008-03-27,70.795,74.084,70.146,72.522,1924378,0
2008-03-28,72.628,73.154,70.926,71.312,1078903,0
2008-03-31,71.516,72.787,71.121,71.427,965240,0
2008-04-01,72.337,75.906,72.207,75.825,862612,0
2008-04-02,76.045,76.045,72.979,76.01,1050614,0
2008-04-03,75.724,78.519,75.126,78.037,808919,0
2008-04-04,79,79.388,77.196,77.582,896424,0
2008-04-07,78.44,79.203,77.513,78.475,812001,0
2008-04-08,78.475,78.475,75.987,76.591,909884,0
2008-04-09,76.486,77.662,74.365,74.54,804397,0
2008-04-10,75.047,77.084,74.479,76.785,923905,0
2008-04-11,76.164,77.423,73.803,74.855,879712,0
2008-04-14,74.441,74.783,72.768,72.882,881731,0
2008-04-15,73.548,75.126,73.154,75.126,2297898,0
2008-04-16,75.696,76.863,74.758,76.785,1238682,0
2008-04-17,76.521,77.151,74.89,77.1,765038,0
2008-04-18,78.222,78.283,76.038,76.879,981518,0
2008-04-21,76.154,77.337,75.52,77.337,1260815,0
2008-04-22,79.946,82.92,79.799,80.834,1959833,0
2008-04-23,81.924,82.77,80.598,81.806,1113036,0
2008-04-24,81.612,82.713,80.309,81.932,1172969,0
2008-04-25,81.964,83.042,80.877,82.413,1418908,0
2008-04-28,80.028,81.98,80.028,81.579,676764,0
2008-04-29,81.017,81.988,80.468,81.52,492989,0
2008-04-30,80.912,84.762,80.912,81.361,1073766,0
2008-05-01,81.677,85.84,81.175,85.787,1181466,0
2008-05-02,86.136,87.611,86.136,86.709,1189722,0
2008-05-05,86.349,88.032,85.963,87.181,820369,0
2008-05-06,86.393,87.366,85.997,87.366,1314471,0
2008-05-07,87.067,87.224,83.384,83.517,801615,0
2008-05-08,83.965,84.7,83.106,84.131,814508,0
2008-05-09,83.492,84.519,82.159,83.071,704564,0
2008-05-12,83.41,83.875,82.246,83.78,496697,0
2008-05-13,83.641,84.7,83.237,83.833,556829,0
2008-05-14,84.5,86.077,84.28,85.438,820772,0
2008-05-15,85.289,87.488,85.235,87.453,466273,0
2008-05-16,87.672,88.532,87.006,87.619,694856,0
2008-05-19,87.761,88.289,86.506,87.376,662923,0
2008-05-20,86.595,87.19,85.28,85.831,488322,0
2008-05-21,86.359,87.286,83.071,83.508,659278,0
2008-05-22,83.289,84.252,82.349,82.755,534721,0
2008-05-23,82.025,82.779,81.782,82.15,335056,0
2008-05-27,82.588,84.545,82.281,83.772,691975,0
2008-05-28,83.474,85.289,83.474,84.216,553537,0
2008-05-29,84.583,86.533,84.184,86.445,631618,0
2008-05-30,86.349,88.023,85.92,87.407,901299,0
2008-06-02,86.217,86.664,83.576,84.307,791455,0
2008-06-03,85.086,85.743,83.157,85.044,576207,0
2008-06-04,84.307,86.533,84.184,85.7,873533,0
2008-06-05,86.313,88.61,86.006,88.32,742058,0
2008-06-06,87.269,87.533,83.042,83.359,922142,0
2008-06-09,84.168,84.685,81.263,81.464,697636,0
2008-06-10,80.15,83.237,80.113,81.579,1096863,0
2008-06-11,81.824,81.896,79.01,79.327,684289,0
2008-06-12,80.827,81.988,78.448,79.746,855225,0
2008-06-13,80.317,82.366,79.502,82.358,511384,0
2008-06-16,81.57,82.695,81.124,82.472,593934,0
2008-06-17,82.886,82.886,79.816,79.879,617261,0
2008-06-18,79.889,79.889,78.256,78.614,651914,0
2008-06-19,78.406,79.08,76.378,78.583,1046134,0
2008-06-20,78.029,78.203,76.203,76.652,857552,0
2008-06-23,76.87,78.054,75.126,75.126,462448,0
2008-06-24,75.066,77.038,74.671,76.194,643982,0
2008-06-25,76.415,79.035,76.415,78.054,642850,0
2008-06-26,76.002,76.809,73.163,73.407,671629,0
2008-06-27,73.208,74.084,71.312,72.374,808475,0
2008-06-30,72.813,73.934,70.497,72.522,853098,0
2008-07-01,71.908,73.1,70.218,73.1,875591,0
2008-07-02,74.005,74.338,72.444,72.532,990042,0
2008-07-03,72.672,73.803,71.83,71.856,405171,0
2008-07-07,72.689,73.331,70.286,70.867,779038,0
2008-07-08,70.867,76.652,70.136,75.881,985979,0
2008-07-09,75.565,77.1,70.849,71.18,1034845,0
2008-07-10,71.48,74.152,70.62,72.1,966851,0
2008-07-11,70.558,73.488,69.77,71.971,1258275,0
2008-07-14,73.258,73.294,68.954,69.358,810065,0
2008-07-15,68.91,70.235,66.974,67.314,1561170,0
2008-07-16,67.429,71.293,66.606,70.882,1585825,0
2008-07-17,67.429,72.935,67.429,72.277,1384078,0
2008-07-18,72.611,72.847,70.595,71.365,1217444,0
2008-07-21,71.891,72.522,70.349,71.539,667185,0
2008-07-22,71.18,75.25,70.558,74.766,803270,0
2008-07-23,75.373,78.091,74.031,76.679,1367308,0
2008-07-24,76.267,76.276,71.263,71.908,1553682,0
2008-07-25,71.989,73.848,71.647,72.768,902370,0
2008-07-28,73.075,74.058,68.875,69.173,1147776,0
2008-07-29,73.857,75.381,70.313,73.331,2160758,0
2008-07-30,73.424,74.959,72.277,74.497,1149030,0
2008-07-31,72.944,74.391,71.917,73.067,742519,0
2008-08-01,72.46,73.118,70.577,70.963,808372,0
2008-08-04,71.014,71.375,69.576,69.847,721747,0
2008-08-05,70.849,73.726,70.48,73.602,909406,0
2008-08-06,72.822,74.076,71.698,73.258,779832,0
2008-08-07,72.505,73.067,70.645,71.33,855712,0
2008-08-08,70.146,75.401,70.146,74.689,905636,0
2008-08-11,74.258,77.319,73.749,76.698,1124192,0
2008-08-12,75.844,77.86,74.723,76.18,991179,0
2008-08-13,76.239,77.494,74.978,76.493,836323,0
2008-08-14,74.234,78.283,74.234,78.203,485170,0
2008-08-15,78.372,78.659,74.873,76.854,674273,0
2008-08-18,77.205,77.635,74.216,74.915,631851,0
2008-08-19,74.161,74.47,72.856,73.95,669709,0
2008-08-20,73.96,74.713,72.899,74.31,573303,0
2008-08-21,72.1,74.005,71.989,73.381,776388,0
2008-08-22,74.127,75.801,72.611,75.53,506299,0
2008-08-25,74.424,74.952,72.628,72.838,563125,0
2008-08-26,72.961,74.199,72.173,72.856,442841,0
2008-08-27,72.532,73.9,72.164,73.277,579433,0
2008-08-28,74.118,75.872,73.689,75.834,1194820,0
2008-08-29,75.633,76.32,74.284,75.401,773154,0
2008-09-02,76.276,77.95,75.401,77.59,1130195,0
2008-09-03,77.784,79.511,77.344,79.071,1326794,0
2008-09-04,78.737,79.713,77.214,77.214,1162252,0
2008-09-05,76.986,77.644,76.002,77.291,1073020,0
2008-09-08,80.264,81.043,78.737,80.86,1749579,0
2008-09-09,80.851,81.22,78.169,78.791,1669124,0
2008-09-10,79.554,80.141,77.395,78.054,1230197,0
2008-09-11,77.151,77.151,75.795,76.917,1296145,0
2008-09-12,75.575,77.205,75.401,77.205,1656562,0
2008-09-15,70.128,70.128,61.511,61.774,4513861,0
2008-09-16,61.162,63.641,59.278,62.178,4446851,0
2008-09-17,60.125,61.571,57.461,58.387,4048130,0
2008-09-18,56.995,64.772,55.243,61.083,4092699,0
2008-09-19,65.281,72.997,60.942,64.658,2910568,0
2008-09-22,63.816,63.992,56.985,56.995,2048868,0
2008-09-23,59.836,61.37,56.111,56.874,2550080,0
2008-09-24,56.751,58.653,56.26,57.944,1364868,0
2008-09-25,59.916,61.58,58.02,61.22,1107095,0
2008-09-26,59.169,62.362,58.479,61.529,767197,0
2008-09-29,60.073,60.073,50.384,55.804,1626887,0
2008-09-30,59.654,59.662,55.813,56.811,1091287,0
2008-10-01,55.672,56.119,54.215,55.005,1083199,0
2008-10-02,56.111,56.111,45.519,48.185,1483218,0
2008-10-03,49.08,52.998,47.991,47.991,1381602,0
2008-10-06,47.641,48.221,42.528,43.408,1240325,0
2008-10-07,43.838,44.325,39.742,39.742,1235715,0
2008-10-08,39.714,45.931,38.898,43.02,2011045,0
2008-10-09,43.819,44.703,40.987,41.232,3164570,0
2008-10-10,39.468,74.328,35.465,48.221,4345612,0
2008-10-13,48.221,48.221,42.372,47.124,2767948,0
2008-10-14,46.667,49.351,36.516,41.1,3457283,0
2008-10-15,39.016,39.891,35.306,36.114,2527984,0
2008-10-16,35.947,37.182,33.036,35.919,2209875,0
2008-10-17,34.201,38.33,33.683,37.332,1723620,0
2008-10-20,36.901,37.242,34.025,35.956,1062440,0
2008-10-21,35.727,38.224,35.588,36.436,1481341,0
2008-10-22,35.997,36.13,29.555,30.432,2315160,0
2008-10-23,30.25,30.509,24.645,28.67,4715927,0
2008-10-24,24.573,28.818,24.111,25.801,2097921,0
2008-10-27,25.294,27.827,22.884,23.565,2683307,0
2008-10-28,24.837,31.385,22.338,30.765,5031271,0
2008-10-29,31.151,31.519,26.958,28.739,2414600,0
2008-10-30,30.132,33.158,29.125,33.158,1348332,0
2008-10-31,32.869,36.857,32.062,36.857,3275838,0
2008-11-03,35.384,36.561,31.476,31.476,1729163,0
2008-11-04,33.334,34.631,31.273,33.834,2033543,0
2008-11-05,33.203,33.497,28.598,28.67,1734493,0
2008-11-06,28.589,30.509,27.423,28.537,1421144,0
2008-11-07,28.827,31.116,28.494,30.712,1661431,0
2008-11-10,31.669,32.439,27.686,28.064,1906419,0
2008-11-11,27.528,29.414,26.406,27.835,1864152,0
2008-11-12,27.399,27.748,25.17,25.205,1627769,0
2008-11-13,25.539,29.073,23.672,28.468,2335913,0
2008-11-14,27.618,28.529,23.768,24.233,2598142,0
2008-11-17,24.17,24.599,21.84,22.682,3667591,0
2008-11-18,22.287,22.901,19.594,21.094,4793716,0
2008-11-19,20.339,20.339,14.22,15.546,6479653,0
2008-11-20,14.73,15.237,10.961,11.232,6912307,0
2008-11-21,11.658,11.783,6.7946,9.959,12361756,0
2008-11-24,11.513,14.3,11.513,14.025,9383171,0
2008-11-25,13.755,14.204,12.172,13.755,5454960,0
2008-11-26,13.695,16.411,13.642,16.36,5044946,0
2008-11-28,16.595,17.622,16.132,16.623,2153892,0
2008-12-01,16.421,16.439,13.328,13.44,5728412,0
2008-12-02,14.237,15.58,12.582,15.152,5012476,0
2008-12-03,14.176,16.544,13.853,16.194,4306484,0
2008-12-04,15.22,17.612,15.195,17.044,5600284,0
2008-12-05,16.448,19.612,16.421,19.2,5158547,0
2008-12-08,19.93,25.426,19.306,24.45,6691753,0
2008-12-09,24.344,24.344,19.075,19.324,6978834,0
2008-12-10,19.821,21.758,18.999,19.92,3661813,0
2008-12-11,19.726,20.244,15.606,15.895,4190426,0
2008-12-12,15.316,17.764,15.027,17.472,4895033,0
2008-12-15,17.779,18.963,17.052,18.122,3377284,0
2008-12-16,18.34,22.148,18.182,21.83,4472340,0
2008-12-17,20.971,23.997,20.207,23.024,4370281,0
2008-12-18,23.885,24.978,21.006,21.349,4750195,0
2008-12-19,21.742,23.371,21.313,22.656,4578124,0
2008-12-22,23.218,23.784,21.916,22.936,11750421,0
2008-12-23,22.946,24.548,22.26,23.004,3304821,0
2008-12-24,23.491,23.491,22.311,23.136,563906,0
2008-12-26,23.417,24.022,22.592,23.865,943040,0
2008-12-29,22.128,23.109,20.733,21.41,3902242,0
2008-12-30,21.445,22.008,20.823,21.9,2236072,0
2008-12-31,21.7,23.233,21.454,22.706,2417824,0
2009-01-02,22.567,22.769,21.575,21.795,2167359,0
2009-01-05,21.629,21.785,19.665,20.657,3553460,0
2009-01-06,21.102,23.014,20.165,22.646,3247862,0
2009-01-07,21.488,22.384,20.683,21.102,2902874,0
2009-01-08,20.692,21.006,19.779,20.297,4178331,0
2009-01-09,19.008,19.649,17.63,17.744,4456386,0
2009-01-12,17.965,17.991,15.71,15.957,2983178,0
2009-01-13,16.261,16.939,15.281,16.132,3541753,0
2009-01-14,15.606,15.923,14.563,15.255,3901105,0
2009-01-15,15.255,15.624,12.867,14.125,4900045,0
2009-01-16,14.676,15.648,13.43,14.281,3716475,0
2009-01-20,13.695,14.281,11.957,12.071,4073411,0
2009-01-21,12.293,13.468,11.704,13.345,4598727,0
2009-01-22,12.539,13.59,12.106,12.687,3522267,0
2009-01-23,12.293,13.985,11.625,13.273,3348681,0
2009-01-26,13.44,14.421,13.083,13.554,5464260,0
2009-01-27,14.483,15.448,12.819,13.459,5435469,0
2009-01-28,14.133,16.587,13.81,15.999,6677420,0
2009-01-29,15.473,15.71,14.237,14.326,4096673,0
2009-01-30,14.518,15.002,13.491,13.773,3395468,0
2009-02-02,13.582,13.6,12.363,13.264,3494069,0
2009-02-03,13.397,13.73,12.729,13.6,4481454,0
2009-02-04,13.685,14.318,13.168,13.177,3106694,0
2009-02-05,12.966,14.247,12.071,13.677,3714830,0
2009-02-06,13.904,16.027,13.773,15.841,4246038,0
2009-02-09,15.849,16.123,15.123,15.973,2365656,0
2009-02-10,15.641,15.886,13.755,14.089,4445365,0
2009-02-11,14.309,14.606,13.36,14.309,3514998,0
2009-02-12,13.869,13.941,12.441,13.746,4180379,0
2009-02-13,13.721,13.721,12.729,12.896,3747541,0
2009-02-17,12.106,12.432,11.328,11.396,3654639,0
2009-02-18,11.618,11.948,10.905,11.767,3036063,0
2009-02-19,11.863,12.239,10.88,10.979,3046910,0
2009-02-20,10.382,11.923,10.118,11.686,4866422,0
2009-02-23,11.844,11.948,10.274,10.397,5346216,0
2009-02-24,10.433,11.799,10.382,11.599,4389884,0
2009-02-25,11.328,11.807,10.558,11.264,4220692,0
2009-02-26,11.574,12.465,10.558,10.707,4444691,0
2009-02-27,10.329,10.923,9.651,10.188,5579326,0
2009-03-02,9.75,9.959,8.8806,9.0208,4640620,0
2009-03-03,9.2839,9.714,8.7057,9.4408,4324650,0
2009-03-04,10.022,10.467,9.4686,9.81,4139396,0
2009-03-05,9.3381,9.521,8.1887,8.4075,4386575,0
2009-03-06,8.627,8.6705,7.1014,7.6185,6947268,0
2009-03-09,7.6185,8.4601,7.1365,8.1972,5460555,0
2009-03-10,8.5655,10.558,8.5571,10.283,8668517,0
2009-03-11,10.283,11.142,9.915,10.731,6152319,0
2009-03-12,10.608,12.678,10.337,12.274,4746845,0
2009-03-13,12.424,12.529,10.188,10.791,4570066,0
2009-03-16,10.889,11.142,9.889,9.889,5692172,0
2009-03-17,9.889,11.065,9.424,11.037,4625045,0
2009-03-18,10.679,11.914,10.098,11.477,5322606,0
2009-03-19,11.767,12.179,10.724,10.801,3601206,0
2009-03-20,10.905,10.905,9.0904,9.0904,4785313,0
2009-03-23,9.871,11.564,9.636,11.264,6415618,0
2009-03-24,10.791,11.564,10.257,10.513,4210973,0
2009-03-25,10.993,11.232,9.512,10.382,3920000,0
2009-03-26,10.583,11.439,10.082,11.319,4032546,0
2009-03-27,10.748,11.092,10.221,10.773,3156162,0
2009-03-30,10.231,10.231,9.0819,9.1724,3330205,0
2009-03-31,9.4597,9.714,9.0306,9.4686,5093003,0
2009-04-01,9.0306,9.547,8.89,9.3639,4631388,0
2009-04-02,9.651,10.889,9.651,10.405,5336621,0
2009-04-03,10.354,12.363,10.206,11.635,8844138,0
2009-04-06,10.739,11.214,10.164,10.59,5257194,0
2009-04-07,10.303,10.442,9.4875,9.504,4949211,0
2009-04-08,9.733,10.046,9.2586,9.529,3891023,0
2009-04-09,10.388,11.496,10.164,11.416,6323307,0
2009-04-13,11.205,12.221,10.871,12.055,5016189,0
2009-04-14,11.835,11.994,11.065,11.16,5891097,0
2009-04-15,11.618,13.318,11.527,13.091,7731075,0
2009-04-16,13.536,15.824,12.961,14.721,10766925,0
2009-04-17,14.641,18.605,14.396,16.849,12254526,0
2009-04-20,15.914,16.421,12.729,12.842,8762731,0
2009-04-21,12.529,15.227,12.274,14.897,7173915,0
2009-04-22,14.062,16.253,14.062,14.694,6739217,0
2009-04-23,14.772,15.387,13.904,14.904,4475174,0
2009-04-24,14.694,17.385,14.694,17.061,6141309,0
2009-04-27,16.369,17.797,15.648,16.884,6114419,0
2009-04-28,15.518,17.333,15.518,16.219,6315451,0
2009-04-29,15.807,16.483,14.764,16.141,10030043,0
2009-04-30,16.649,17.104,15.334,15.481,5918971,0
2009-05-01,15.666,16.649,15.22,15.43,3597474,0
2009-05-04,16.035,17.973,15.685,17.92,5522954,0
2009-05-05,17.586,19.148,17.131,17.554,4210097,0
2009-05-06,18.051,18.746,17.279,18.455,4553827,0
2009-05-07,18.682,19.884,16.553,17.036,4992074,0
2009-05-08,17.77,21.031,17.454,19.814,6756148,0
2009-05-11,18.929,19.971,18.57,19.306,5998264,0
2009-05-12,20.095,20.692,19.121,20.516,15694686,0
2009-05-13,19.658,19.658,17.727,18.182,6558698,0
2009-05-14,17.973,18.614,16.685,18.042,6958598,0
2009-05-15,17.586,18.026,16.676,17.36,6211178,0
2009-05-18,17.572,19.77,17.43,19.622,5639311,0
2009-05-19,19.401,19.83,18.57,18.737,3618384,0
2009-05-20,19.35,20.524,18.605,18.673,4783185,0
2009-05-21,18.448,18.763,17.825,18.297,3410749,0
2009-05-22,18.448,18.937,17.868,18.579,3146361,0
2009-05-26,18.368,21.172,18.191,20.542,4610666,0
2009-05-27,19.428,20.051,18.595,18.876,5095455,0
2009-05-28,19.225,19.779,18.167,19.498,3978385,0
2009-05-29,19.726,20.112,19.148,20.076,3156571,0
2009-06-01,20.437,23.209,20.437,21.9,5775858,0
2009-06-02,21.7,22.051,20.955,21.776,3475094,0
2009-06-03,21.364,22.514,21.322,21.885,3702140,0
2009-06-04,22.128,24.102,22.008,23.408,4060707,0
2009-06-05,24.233,24.328,23.153,23.241,3396932,0
2009-06-08,23.069,23.329,21.85,22.533,3108646,0
2009-06-09,22.845,22.92,21.7,21.85,3696926,0
2009-06-10,21.97,22.434,20.769,21.4,3337127,0
2009-06-11,21.332,22.182,21.05,21.139,2650677,0
2009-06-12,21.148,22.138,21.05,22.034,2234235,0
2009-06-15,21.629,21.742,20.339,20.462,3461370,0
2009-06-16,20.648,21.006,19.472,19.699,2941857,0
2009-06-17,19.68,20.182,18.913,19.208,2517068,0
2009-06-18,19.157,19.735,18.814,19.49,2224060,0
2009-06-19,19.569,19.946,19.428,19.77,2700454,0
2009-06-22,19.392,19.585,17.998,18.034,3314228,0
2009-06-23,18.061,18.746,17.754,17.965,2885867,0
2009-06-24,18.182,19.375,18.182,18.945,3158703,0
2009-06-25,18.857,19.515,18.605,19.498,2477248,0
2009-06-26,19.33,19.92,19.208,19.674,3368009,0
2009-06-29,19.807,20.315,19.448,20.156,1768235,0
2009-06-30,20.227,20.576,19.884,20.112,1733194,0
2009-07-01,20.139,20.638,20.086,20.254,1711271,0
2009-07-02,19.849,20.024,18.368,18.368,2495612,0
2009-07-06,18.639,19.2,18.13,19.103,2120226,0
2009-07-07,18.963,19.075,17.481,17.622,3164208,0
2009-07-08,17.77,17.998,16.401,16.939,4716036,0
2009-07-09,17.22,17.351,16.613,16.702,1832743,0
2009-07-10,16.517,16.808,15.815,16.36,2636979,0
2009-07-13,16.571,17.438,16.071,17.36,3054535,0
2009-07-14,17.414,17.806,16.649,17.454,2053043,0
2009-07-15,17.825,18.886,17.825,18.664,3799901,0
2009-07-16,18.36,19.481,18.228,19.2,2975347,0
2009-07-17,19.157,19.287,18.43,18.614,3598894,0
2009-07-20,18.788,19.507,18.788,19.438,2002502,0
2009-07-21,19.481,19.639,18.122,18.867,2348316,0
2009-07-22,18.673,19.632,18.2,19.33,2491045,0
2009-07-23,19.383,20.657,19.297,20.315,3485467,0
2009-07-24,20.076,20.814,19.324,20.611,2138452,0
2009-07-27,20.534,21.05,20.112,20.864,2472337,0
2009-07-28,20.909,21.908,20.207,21.524,3989900,0
2009-07-29,21.164,21.341,20.542,21.015,2577154,0
2009-07-30,21.157,22.83,20.955,22.348,3104714,0
2009-07-31,22.156,22.967,22.156,22.6,1980725,0
2009-08-03,22.725,23.268,22.583,23.101,2280688,0
2009-08-04,22.946,25.678,22.864,25.126,6912588,0
2009-08-05,25.013,27.004,24.786,26.213,5267317,0
2009-08-06,26.609,27.975,26.441,26.976,4678079,0
2009-08-07,27.67,29.395,27.056,28.477,6454020,0
2009-08-10,28.564,30.824,28.266,28.449,5919252,0
2009-08-11,28.537,28.764,26.882,27.25,3634324,0
2009-08-12,27.372,28.933,27.372,28.598,4313576,0
2009-08-13,29.345,29.679,28.608,29.546,2625089,0
2009-08-14,28.697,28.965,27.572,28.589,3961068,0
2009-08-17,27.598,27.618,26.056,26.328,3142826,0
2009-08-18,26.496,27.223,26.169,27.1,2417035,0
2009-08-19,26.276,26.714,26.179,26.441,2959671,0
2009-08-20,26.609,28.494,26.423,28.423,3150670,0
2009-08-21,28.8,30.957,28.8,30.657,3615678,0
2009-08-24,31.01,32.096,30.648,30.712,4075196,0
2009-08-25,30.748,31.597,30.748,31.01,2617430,0
2009-08-26,31.159,31.817,30.608,31.151,3194510,0
2009-08-27,31.403,32.263,30.325,32.211,2741044,0
2009-08-28,32.484,33.754,31.71,32.501,1887087,0
2009-08-31,31.79,32.045,30.59,30.94,2741051,0
2009-09-01,30.843,31.494,28.634,28.634,4311198,0
2009-09-02,28.924,28.984,27.975,28.398,2976478,0
2009-09-03,28.721,29.318,28.143,28.896,1976431,0
2009-09-04,28.748,29.511,28.064,29.458,1146442,0
2009-09-08,30.037,31.238,29.704,31.229,2200779,0
2009-09-09,31.107,32.325,30.702,31.807,1736676,0
2009-09-10,31.676,32.763,31.143,32.613,2042996,0
2009-09-11,32.613,33.553,32.009,32.545,1683510,0
2009-09-14,32.132,35.457,31.79,35.121,2473948,0
2009-09-15,35.48,37.102,34.764,35.597,3080101,0
2009-09-16,35.928,37.595,35.928,37.259,3650672,0
2009-09-17,37.129,39.11,36.13,38.067,4009765,0
2009-09-18,38.348,38.639,36.839,37.865,3668002,0
2009-09-21,37.149,38.831,36.701,38.251,3715397,0
2009-09-22,38.05,41.759,37.727,41.039,4769008,0
2009-09-23,40.935,41.352,37.831,38.042,4248766,0
2009-09-24,38.548,38.603,35.243,35.956,4707716,0
2009-09-25,35.683,37.251,34.806,36.262,3842338,0
2009-09-28,36.798,38.348,36.321,38.348,2930647,0
2009-09-29,38.259,39.601,37.911,38.557,2365569,0
2009-09-30,39.393,39.393,37.34,38.446,3418252,0
2009-10-01,38.059,38.437,35.569,35.752,3952368,0
2009-10-02,34.867,36.857,33.928,35.262,3221560,0
2009-10-05,35.629,37.523,35.559,37.268,2480207,0
2009-10-06,37.708,38.505,36.033,36.533,3331330,0
2009-10-07,36.218,37.076,35.569,36.209,2387707,0
2009-10-08,36.972,38.935,36.788,37.831,3192512,0
2009-10-09,37.69,38.464,36.832,38.242,1952498,0
2009-10-12,38.586,38.907,37.552,38.173,1593330,0
2009-10-13,38.014,38.136,36.918,37.918,1912338,0
2009-10-14,39.093,40.206,38.454,39.998,3205880,0
2009-10-15,39.532,40.023,38.848,39.872,2037657,0
2009-10-16,39.084,39.226,38.103,38.594,2027930,0
2009-10-19,37.637,39.348,37.259,39.234,2151814,0
2009-10-20,39.128,39.128,37.348,37.646,1700031,0
2009-10-21,37.366,38.927,37.102,37.12,2198861,0
2009-10-22,37.12,38.014,35.612,37.718,2295429,0
2009-10-23,37.831,37.831,36.454,36.991,1535833,0
2009-10-26,36.874,38.315,36.471,36.655,1972602,0
2009-10-27,36.498,36.901,34.209,34.709,4884577,0
2009-10-28,35.727,35.919,33.194,33.28,5518580,0
2009-10-29,33.806,34.737,33.49,34.552,3247294,0
2009-10-30,34.446,34.446,32.079,33.984,5147679,0
2009-11-02,33.956,34.552,31.729,33.071,3711585,0
2009-11-03,32.519,33.674,32.228,33.516,3905139,0
2009-11-04,34.157,35.164,33.307,33.412,3258197,0
2009-11-05,33.816,34.595,33.026,33.778,2509928,0
2009-11-06,33.324,34.115,32.816,33.184,1861921,0
2009-11-09,33.797,35.947,33.621,35.823,2459028,0
2009-11-10,35.411,36.218,35.111,35.937,2698583,0
2009-11-11,36.525,37.561,36.262,37.007,2341371,0
2009-11-12,36.999,37.7,36.341,36.48,1693041,0
2009-11-13,36.824,37.348,36.471,37.102,1320609,0
2009-11-16,37.42,39.074,37.192,38.621,2367352,0
2009-11-17,38.234,39.164,38.006,38.586,2039557,0
2009-11-18,38.63,39.918,38.234,39.724,1850571,0
2009-11-19,39.574,40.968,38.954,39.778,4355351,0
2009-11-20,39.155,39.593,38.69,39.434,1944944,0
2009-11-23,40.4,41.452,40.031,40.346,2118729,0
2009-11-24,40.163,40.302,39.006,39.376,1489715,0
2009-11-25,39.542,40.109,39.041,39.173,1483916,0
2009-11-27,37.804,38.557,37.552,37.552,1148766,0
2009-11-30,37.561,39.302,37.084,38.945,5100876,0
2009-12-01,39.331,40.458,38.945,40.083,2552563,0
2009-12-02,39.935,41.512,39.69,41.205,2484417,0
2009-12-03,41.61,42.459,40.154,40.302,2166222,0
2009-12-04,41.399,42.364,40.829,42.058,2288496,0
2009-12-07,41.722,42.152,40.154,40.609,3077231,0
2009-12-08,40.726,42.327,40.41,40.846,2266298,0
2009-12-09,40.726,41.593,40.302,41.19,2153336,0
2009-12-10,41.538,41.812,40.451,40.662,1919291,0
2009-12-11,40.767,43.046,40.767,42.786,2548661,0
2009-12-14,42.828,44.888,42.372,44.52,3015481,0
2009-12-15,44.373,44.373,43.118,43.705,1910130,0
2009-12-16,44.099,45.352,43.89,45.105,2056889,0
2009-12-17,44.817,45.282,44.381,44.626,1517726,0
2009-12-18,44.703,44.792,43.337,44.18,2546621,0
2009-12-21,44.325,45.048,44.212,44.686,1193579,0
2009-12-22,44.695,44.695,44.038,44.606,1704981,0
2009-12-23,44.854,45.704,44.309,44.862,1008266,0
2009-12-24,45.213,45.941,45.213,45.854,486793,0
2009-12-28,45.877,47.124,45.731,46.24,1433693,0
2009-12-29,46.477,47.037,45.319,45.371,1056166,0
2009-12-30,45.352,45.352,44.635,45.222,746364,0
2009-12-31,45.352,45.886,44.047,44.047,750976,0
2010-01-04,44.432,44.932,42.593,42.897,2755766,0
2010-01-05,42.704,42.786,41.418,42.099,2924696,0
2010-01-06,42.247,42.777,41.529,41.82,2274298,0
2010-01-07,41.96,42.925,40.935,42.88,2453311,0
2010-01-08,42.459,42.836,41.445,42.575,2521231,0
2010-01-11,43.739,44.265,43.062,43.337,1436187,0
2010-01-12,42.694,44.555,42.694,43.503,3452576,0
2010-01-13,43.547,44.712,42.978,44.548,1596031,0
2010-01-14,44.292,45.291,43.838,44.353,1646336,0
2010-01-15,44.188,44.635,43.838,43.88,1269460,0
2010-01-19,43.89,45.775,43.87,45.344,1846017,0
2010-01-20,44.785,44.948,43.977,44.695,1285624,0
2010-01-21,44.939,45.255,41.795,41.828,2138556,0
2010-01-22,41.19,42.189,39.497,40.329,3344318,0
2010-01-25,40.821,40.821,38.68,40.26,3299318,0
2010-01-26,39.83,40.821,38.989,40.083,3007707,0
2010-01-27,39.989,40.609,38.954,40.268,2737795,0
2010-01-28,40.302,40.418,39.733,40.013,2212143,0
2010-01-29,40.356,40.643,39.284,39.881,2207764,0
2010-02-01,40.935,41.787,40.443,41.688,2062240,0
2010-02-02,41.888,42.109,41.321,42.072,1735616,0
2010-02-03,41.769,41.96,41.005,41.871,1730309,0
2010-02-04,41.362,41.362,39.4,39.542,2612164,0
2010-02-05,39.601,40.757,38.409,39.926,2618489,0
2010-02-08,40.191,40.689,38.63,38.732,1698145,0
2010-02-09,39.525,39.525,37.988,38.805,2084451,0
2010-02-10,38.715,39.714,38.13,39.234,1451944,0
2010-02-11,38.998,39.891,38.778,39.742,1227869,0
2010-02-12,39.074,40.392,38.797,40.293,1286761,0
2010-02-16,40.935,42.099,40.583,42.031,1693694,0
2010-02-17,42.208,42.593,41.602,41.995,1314319,0
2010-02-18,41.661,42.565,41.418,42.181,1449141,0
2010-02-19,41.769,42.408,41.644,42.189,1726912,0
2010-02-22,42.39,43.838,42.233,43.458,1656844,0
2010-02-23,43.302,43.458,42.602,42.777,1747053,0
2010-02-24,42.897,43.819,42.495,43.802,1460836,0
2010-02-25,42.978,44.344,42.843,44.265,791585,0
2010-02-26,44.309,45.152,43.896,44.766,1157365,0
2010-03-01,45.152,45.371,44.739,45.152,1096807,0
2010-03-02,45.319,46.168,45.265,45.95,1034628,0
2010-03-03,45.998,46.395,45.481,45.649,591893,0
2010-03-04,45.895,46.467,45.731,46.317,792225,0
2010-03-05,46.607,48.869,46.438,48.572,1637113,0
2010-03-08,48.534,50.736,48.534,50.369,2006210,0
2010-03-09,49.965,51.36,49.711,49.973,1582684,0
2010-03-10,50.158,50.991,49.492,50.071,1393852,0
2010-03-11,49.125,50.492,48.94,50.299,1678028,0
2010-03-12,50.5,50.533,49.009,49.456,1478461,0
2010-03-15,49.394,49.534,48.045,48.808,1178380,0
2010-03-16,48.808,50.323,48.808,50.044,1376585,0
2010-03-17,50.384,51.069,50.182,50.5,1237413,0
2010-03-18,50.552,50.911,49.711,49.746,892488,0
2010-03-19,49.861,49.937,48.324,48.378,1533639,0
2010-03-22,48.071,49.009,47.632,48.667,1488440,0
2010-03-23,48.684,48.902,47.967,48.133,1358143,0
2010-03-24,47.765,48.43,47.651,48.026,2075876,0
2010-03-25,48.43,50.052,48.404,49.034,1262571,0
2010-03-26,49.141,49.385,47.457,47.826,1947410,0
2010-03-29,48.026,49.526,47.711,49.2,1348734,0
2010-03-30,49.29,50.359,49.115,50.026,1397199,0
2010-03-31,49.719,51.868,49.623,50.211,2715936,0
2010-04-01,50.656,51.445,50.105,50.675,1232320,0
2010-04-05,50.894,53.262,50.841,52.946,1290696,0
2010-04-06,52.831,56.531,52.803,55.665,3476972,0
2010-04-07,55.312,55.725,52.069,52.471,2391293,0
2010-04-08,52.137,53.226,51.868,53.043,1148659,0
2010-04-09,53.41,54.358,53.024,54.182,1271296,0
2010-04-12,54.139,54.164,52.937,53.068,1030774,0
2010-04-13,53.014,54.909,53.014,54.398,1261163,0
2010-04-14,54.901,55.198,53.919,54.059,1237623,0
2010-04-15,53.735,54.524,52.42,52.446,1565713,0
2010-04-16,52.306,53.481,51.131,51.165,1533699,0
2010-04-19,50.876,52.392,50.745,52.069,976231,0
2010-04-20,52.619,53.402,51.702,53.355,983317,0
2010-04-21,53.664,54.857,53.18,54.603,966529,0
2010-04-22,53.945,56.329,53.567,55.953,836970,0
2010-04-23,55.774,57.127,55.109,56.565,891814,0
2010-04-26,56.372,57.962,56.278,56.399,1026604,0
2010-04-27,53.313,55.716,52.516,53.848,2213129,0
2010-04-28,54.556,55.373,54.005,54.664,1180304,0
2010-04-29,55.417,56.977,55.207,56.811,1289930,0
2010-04-30,56.811,57.232,54.182,54.508,1151157,0
2010-05-03,55.146,57.155,54.884,56.733,918146,0
2010-05-04,55.417,57.635,54.996,57.091,2358815,0
2010-05-05,56.136,58.249,55.26,56.985,2085952,0
2010-05-06,56.426,56.707,51.954,55.146,3569624,0
2010-05-07,54.945,56.884,51.157,51.945,3879840,0
2010-05-10,54.637,56.874,54.637,56.857,2283032,0
2010-05-11,55.873,57.723,55.401,57.338,2028559,0
2010-05-12,57.539,59.606,57.206,59.344,1808234,0
2010-05-13,59.036,59.687,58.453,59.161,1840487,0
2010-05-14,58.339,58.529,55.373,56.103,1834373,0
2010-05-17,56.514,57.461,53.717,55.601,1469155,0
2010-05-18,56.672,56.977,53.18,53.929,1380713,0
2010-05-19,53.664,54.646,50.764,52.48,2117881,0
2010-05-20,50.769,51.491,49.191,49.325,2017101,0
2010-05-21,48.747,52.849,48.446,52.446,3068315,0
2010-05-24,52.315,52.655,49.937,50.122,1540233,0
2010-05-25,48.518,50.061,47.178,49.851,2237703,0
2010-05-26,50.384,52.745,50.237,50.876,2056959,0
2010-05-27,52.471,55.189,51.98,54.979,2329129,0
2010-05-28,54.575,55.873,53.806,54.612,2321150,0
2010-06-01,54.242,54.785,53.208,53.347,1787349,0
2010-06-02,53.727,54.268,51.963,54.156,1781159,0
2010-06-03,54.989,55.128,53.473,54.785,1550387,0
2010-06-04,52.692,54.242,50.606,50.807,1592737,0
2010-06-07,51.454,52.33,49.402,49.438,1434320,0
2010-06-08,49.746,50.384,47.711,49.376,2905428,0
2010-06-09,49.806,51.805,49.534,49.946,1835691,0
2010-06-10,51.417,52.988,50.675,52.849,1185326,0
2010-06-11,51.99,54.112,51.903,53.814,1294119,0
2010-06-14,54.358,55.75,53.99,54.612,1983449,0
2010-06-15,54.979,56.24,54.305,55.927,1316292,0
2010-06-16,55.488,56.095,54.637,54.971,1525648,0
2010-06-17,55.077,56.022,54.278,55.566,1310450,0
2010-06-18,55.839,55.873,54.628,54.909,1223927,0
2010-06-21,56.004,56.329,53.629,53.929,1614934,0
2010-06-22,53.98,54.139,51.077,51.262,1760064,0
2010-06-23,50.991,53.146,50.516,52.367,1485400,0
2010-06-24,51.894,52.088,50.552,50.693,1723197,0
2010-06-25,50.911,52.384,50.482,52.358,1866405,0
2010-06-28,52.106,52.471,51.087,51.482,1150016,0
2010-06-29,50.447,50.447,48.133,48.581,1979515,0
2010-06-30,48.714,50.085,48.186,48.256,1257967,0
2010-07-01,48.493,48.798,46.036,47.332,1883154,0
2010-07-02,47.765,48.079,45.575,45.775,1744631,0
2010-07-06,46.815,48.142,43.931,44.195,2317325,0
2010-07-07,44.373,46.824,44.195,46.73,2133175,0
2010-07-08,47.499,48.413,46.862,47.783,2029331,0
2010-07-09,47.431,49.334,47.316,49.273,1306997,0
2010-07-12,49.394,49.676,48.605,49.218,977162,0
2010-07-13,50.289,50.85,49.965,50.569,1186054,0
2010-07-14,50.097,50.894,48.869,50.158,1229239,0
2010-07-15,50.097,50.158,48.123,50.035,939626,0
2010-07-16,49.614,49.614,47.597,47.922,1381013,0
2010-07-19,48.079,48.386,47.062,48.054,1427974,0
2010-07-20,47.097,49.605,46.643,49.411,1220301,0
2010-07-21,49.965,49.965,47.765,48.054,1100899,0
2010-07-22,49.245,49.877,48.422,49.36,1838615,0
2010-07-23,48.902,50.026,48.185,49.929,1689953,0
2010-07-26,49.92,51.594,49.483,51.352,1217026,0
2010-07-27,50.246,52.137,49.586,51.85,2368012,0
2010-07-28,51.936,52.322,51.148,51.788,1519055,0
2010-07-29,52.358,52.919,51.121,52.254,1234044,0
2010-07-30,51.445,53.198,51.051,52.813,981301,0
2010-08-02,53.727,55.691,53.28,55.488,1406870,0
2010-08-03,55.18,55.18,53.313,53.42,1065531,0
2010-08-04,53.814,54.709,53.576,54.673,896038,0
2010-08-05,54.287,54.795,53.814,54.146,849041,0
2010-08-06,53.18,54.381,52.955,53.865,656306,0
2010-08-09,54.444,55.095,53.735,55.014,545447,0
2010-08-10,54.041,54.389,52.096,52.955,1192934,0
2010-08-11,51.936,52.646,50.307,50.533,1513526,0
2010-08-12,50.122,51.333,50.071,50.623,1532548,0
2010-08-13,50.332,51.36,49.965,49.991,855128,0
2010-08-16,49.633,50.509,49.034,49.851,922109,0
2010-08-17,50.509,51.603,50.018,50.807,917570,0
2010-08-18,50.816,52.06,50.263,51.501,964737,0
2010-08-19,51.087,51.165,49.509,49.973,998495,0
2010-08-20,49.719,50.201,49.394,49.991,675499,0
2010-08-23,50.377,51.401,50.052,50.675,1126899,0
2010-08-24,49.595,50.841,49.133,49.816,874495,0
2010-08-25,49.236,51.464,49.167,51.36,1323401,0
2010-08-26,51.542,52.208,50.85,50.911,1181263,0
2010-08-27,51.511,51.945,49.887,51.594,927149,0
2010-08-30,51.246,52.262,50.947,51.069,542081,0
2010-08-31,50.816,53.126,50.656,52.852,1404645,0
2010-09-01,53.708,54.575,52.638,54.575,1345736,0
2010-09-02,54.524,55.497,54.032,55.294,1084614,0
2010-09-03,55.767,56.47,55.303,55.83,1053694,0
2010-09-07,55.162,56.004,54.19,54.215,736365,0
2010-09-08,54.54,55.225,54.041,54.268,519508,0
2010-09-09,55.198,55.216,53.068,53.41,520042,0
2010-09-10,53.586,54.287,52.988,54.077,516658,0
2010-09-13,55.077,55.573,54.389,55.321,697024,0
2010-09-14,55.278,56.593,55.18,55.691,1175484,0
2010-09-15,55.391,56.893,55.095,56.802,894401,0
2010-09-16,56.733,57.241,55.927,56.549,792653,0
2010-09-17,56.977,56.977,55.873,56.662,664059,0
2010-09-20,56.819,58.636,56.644,58.395,871516,0
2010-09-21,58.453,58.538,56.531,56.68,822323,0
2010-09-22,56.287,56.733,55.095,55.172,1066023,0
2010-09-23,54.524,55.628,53.217,53.339,1424888,0
2010-09-24,54.919,55.997,54.444,55.434,1326379,0
2010-09-27,55.34,56.128,55.303,55.691,1299687,0
2010-09-28,55.891,55.934,53.962,54.996,1095414,0
2010-09-29,54.795,55.443,54.366,54.901,592324,0
2010-09-30,55.388,56.38,54.59,55.522,1315706,0
2010-10-01,56.111,56.32,55.067,55.891,951554,0
2010-10-04,55.75,56.654,55.462,56.408,905359,0
2010-10-05,57.198,58.058,56.24,57.871,1166387,0
2010-10-06,55.573,56.759,55.573,56.435,3226803,0
2010-10-07,56.908,57.146,56.076,56.549,1316166,0
2010-10-08,56.504,57.671,56.022,57.503,889814,0
2010-10-11,57.409,58.11,57.347,57.576,932375,0
2010-10-12,57.487,59.278,57.399,58.932,1415169,0
2010-10-13,59.292,60.528,58.986,60.011,1355738,0
2010-10-14,59.757,61.37,59.722,60.758,1959933,0
2010-10-15,61.329,61.536,60.248,60.793,1590236,0
2010-10-18,59.68,61.097,59.625,61.074,1341990,0
2010-10-19,60.135,61.065,58.61,58.924,1563605,0
2010-10-20,59.269,60.889,59.161,59.966,1535913,0
2010-10-21,60.303,61.362,59.241,59.644,758408,0
2010-10-22,60.74,61.32,59.671,61.143,1202837,0
2010-10-25,61.329,62.152,61.115,61.404,1048073,0
2010-10-26,59.178,60.056,58.741,59.687,1960137,0
2010-10-27,59.056,59.459,57.9,58.312,1204756,0
2010-10-28,58.863,59.152,57.503,57.88,762785,0
2010-10-29,57.676,58.441,57.597,57.611,819621,0
2010-11-01,58.275,59.136,57.708,58.226,743077,0
2010-11-02,58.8,59.178,58.161,59.023,672890,0
2010-11-03,59.145,59.259,58.461,58.643,760027,0
2010-11-04,59.373,61.362,59.335,61.153,1513406,0
2010-11-05,60.73,62.152,60.73,61.607,1716751,0
2010-11-08,60.942,61.37,59.774,59.959,1555674,0
2010-11-09,60.889,61.738,56.707,57.362,2587898,0
2010-11-10,57.362,58.095,56.68,57.267,2098991,0
2010-11-11,56.618,57.146,56.057,56.768,1224197,0
2010-11-12,56.26,57.188,55.987,56.329,1071218,0
2010-11-15,56.531,57.024,55.573,55.708,797873,0
2010-11-16,55.243,55.357,53.595,53.919,1628707,0
2010-11-17,54.146,55.708,53.708,55.105,1111755,0
2010-11-18,55.962,56.549,55.795,55.979,1025024,0
2010-11-19,55.618,56.408,55.086,56.234,500614,0
2010-11-22,55.987,57.118,55.733,56.032,971973,0
2010-11-23,55.286,55.962,55.225,55.716,786386,0
2010-11-24,56.32,57.241,56.128,57.232,1224038,0
2010-11-26,56.662,57.352,56.662,56.893,187989,0
2010-11-29,56.444,57.699,56.426,57.593,818482,0
2010-11-30,56.994,57.945,56.801,57.338,928528,0
2010-12-01,58.249,58.339,57.258,57.936,988320,0
2010-12-02,58.048,58.266,57.635,58.241,1719995,0
2010-12-03,58.02,58.171,57.241,57.768,794049,0
2010-12-06,57.699,59.432,57.338,58.767,1109461,0
2010-12-07,59.476,59.597,58.087,58.234,867888,0
2010-12-08,58.367,58.546,56.111,56.531,1602387,0
2010-12-09,56.811,56.874,55.682,55.839,1116729,0
2010-12-10,56.066,56.662,55.757,56.146,677520,0
2010-12-13,56.452,57.338,56.022,56.829,877029,0
2010-12-14,56.969,57.399,55.7,56.095,889432,0
2010-12-15,55.776,56.785,55.366,55.391,876498,0
2010-12-16,55.525,55.865,54.989,55.488,662770,0
2010-12-17,55.348,56.111,55.253,55.7,1483929,0
2010-12-20,55.839,56.811,55.708,56.364,585971,0
2010-12-21,56.751,57.503,56.584,57.296,569710,0
2010-12-22,57.428,58.538,57.304,57.739,646170,0
2010-12-23,57.776,58.234,57.487,57.635,337975,0
2010-12-27,57.477,58.488,57.409,58.405,338003,0
2010-12-28,58.696,59.221,58.443,58.994,589200,0
2010-12-29,59.254,59.685,58.769,59.349,604600,0
2010-12-30,59.341,59.572,59.033,59.236,324800,0
2010-12-31,59.18,59.747,59.13,59.19,416769,0
2011-01-03,59.811,60.697,59.714,60.616,1063717,0
2011-01-04,60.704,61.143,59.241,59.844,925158,0
2011-01-05,59.597,60.002,59.178,59.68,1395264,0
2011-01-06,59.871,59.933,58.994,59.161,671266,0
2011-01-07,59.432,59.793,57.952,58.783,694051,0
2011-01-10,58.504,60.221,58.387,59.757,1071583,0
2011-01-11,59.907,60.679,59.467,59.966,666849,0
2011-01-12,60.704,61.59,60.592,61.386,1041286,0
2011-01-13,61.162,61.764,60.871,61.536,852858,0
2011-01-14,61.904,62.58,61.617,62.204,1097187,0
2011-01-18,62.142,62.406,61.853,62.381,1164943,0
2011-01-19,62.239,62.388,60.811,61.17,862604,0
2011-01-20,60.802,62.188,60.748,61.634,623380,0
2011-01-21,61.828,62.124,61.378,62.046,497825,0
2011-01-24,61.88,63.332,61.783,62.687,768142,0
2011-01-25,61.31,62.519,60.993,62.02,1519807,0
2011-01-26,62.16,62.449,61.809,62.063,599817,0
2011-01-27,62.23,63.79,62.133,63.641,1118514,0
2011-01-28,63.517,64.282,62.764,62.992,597294,0
2011-01-31,63.399,64.175,63.274,63.795,970258,0
2011-02-01,64.368,64.782,63.264,64.377,839935,0
2011-02-02,64.352,64.894,64.177,64.299,625892,0
2011-02-03,64.141,64.481,63.342,64.343,749856,0
2011-02-04,64.508,64.719,63.483,63.545,830166,0
2011-02-07,63.632,64.692,63.439,64.264,503200,0
2011-02-08,64.193,64.859,64.106,64.439,933413,0
2011-02-09,64.315,65.025,63.992,64.729,845540,0
2011-02-10,64.141,65.964,64.141,65.763,787105,0
2011-02-11,65.212,66.192,64.914,65.316,1326303,0
2011-02-14,65.307,65.509,64.352,64.491,882745,0
2011-02-15,64.037,65,63.923,64.352,924541,0
2011-02-16,64.508,65,64.063,64.184,572627,0
2011-02-18,64.536,65.114,64.221,64.966,582829,0
2011-02-22,64.037,65.009,63.974,64.184,887969,0
2011-02-23,64.212,64.481,62.247,63.001,1011701,0
2011-02-24,62.983,63.036,61.451,62.081,915506,0
2011-02-25,62.597,64.151,62.406,64.063,634179,0
2011-02-28,64.361,66.479,64.361,66.392,1113014,0
2011-03-01,66.399,66.503,64.774,64.793,1515152,0
2011-03-02,64.572,64.757,63.282,63.501,846394,0
2011-03-03,64.396,65.185,63.852,64.968,738046,0
2011-03-04,65.087,65.36,63.775,64.096,581725,0
2011-03-07,64.658,64.658,63.177,63.527,524085,0
2011-03-08,63.668,65.034,63.581,64.323,698510,0
2011-03-09,64.088,64.439,63.361,63.87,647207,0
2011-03-10,63.063,63.239,62.37,62.5,750203,0
2011-03-11,62.306,63.397,61.938,63.202,617238,0
2011-03-14,63.036,63.036,61.432,61.783,808092,0
2011-03-15,60.02,61.793,59.793,61.273,1214082,0
2011-03-16,61.125,61.783,60.179,60.519,955544,0
2011-03-17,61.614,62.044,60.964,62,913703,0
2011-03-18,62.842,63.289,62.139,62.315,897313,0
2011-03-21,63.167,63.324,62.605,62.851,1053342,0
2011-03-22,63.097,63.149,62.508,62.825,623482,0
2011-03-23,62.623,62.931,61.781,62.508,881451,0
2011-03-24,63.01,63.01,61.718,62.816,514942,0
2011-03-25,63.088,64.152,62.686,64.029,550809,0
2011-03-28,63.965,64.44,63.527,63.632,633852,0
2011-03-29,63.397,64.424,62.931,64.237,690158,0
2011-03-30,64.509,65.46,63.887,65.46,820307,0
2011-03-31,65.342,66.136,65.005,66.023,927776,0
2011-04-01,66.284,67.555,65.951,67.006,1604920,0
2011-04-04,66.74,67.197,66.705,67.162,1137132,0
2011-04-05,67.495,68.154,67.207,68.013,1050431,0
2011-04-06,68.276,68.417,67.697,67.952,540022,0
2011-04-07,67.796,67.873,66.293,67.022,620569,0
2011-04-08,67.715,67.741,65.926,66.274,674412,0
2011-04-11,66.555,67.188,65.878,66.32,670665,0
2011-04-12,65.987,66.83,65.932,66.653,812998,0
2011-04-13,66.96,66.96,65.214,65.617,2205250,0
2011-04-14,65.283,66.039,65.169,65.845,1515227,0
2011-04-15,66.099,67.014,65.757,66.856,1071601,0
2011-04-18,66.012,66.265,65.109,65.6,688942,0
2011-04-19,65.897,67.741,65.897,67.319,1146491,0
2011-04-20,68.268,68.329,67.467,67.985,417474,0
2011-04-21,68.259,69.42,67.687,69.1,546282,0
2011-04-25,69.148,70.226,69.033,69.796,881941,0
2011-04-26,70.226,70.506,69.78,70.465,876749,0
2011-04-27,70.155,71.087,69.753,71.087,675667,0
2011-04-28,72.737,74.405,72.254,72.464,2196127,0
2011-04-29,72.888,72.959,71.368,72.454,1236917,0
2011-05-02,72.957,73.235,72.219,72.728,698334,0
2011-05-03,72.754,73.517,71.851,72.64,1022316,0
2011-05-04,72.666,72.817,71.359,72.341,909685,0
2011-05-05,71.851,73.484,71.604,72.807,724904,0
2011-05-06,73.79,73.834,72.019,72.123,740467,0
2011-05-09,71.964,73.079,71.911,72.982,490164,0
2011-05-10,73.035,74.896,73.035,74.764,889608,0
2011-05-11,74.624,74.624,73.501,73.737,801414,0
2011-05-12,73.211,74.027,72.817,73.737,1266389,0
2011-05-13,74.001,74.123,73.061,73.676,628133,0
2011-05-16,73.494,74.438,73.244,74.09,750001,0
2011-05-17,73.598,73.912,72.773,73.615,656812,0
2011-05-18,73.912,75.632,73.219,75.51,1743144,0
2011-05-19,75.723,75.96,74.861,75.483,716532,0
2011-05-20,75.116,75.291,74.256,74.845,861064,0
2011-05-23,73.676,74.773,73.589,74.405,934362,0
2011-05-24,74.72,75.019,74.186,74.66,1023630,0
2011-05-25,74.572,75.407,74.139,75.23,614061,0
2011-05-26,74.818,76.732,74.818,76.591,519605,0
2011-05-27,76.793,77.592,76.285,77.521,734332,0
2011-05-31,78.275,79.023,77.906,79.023,1323698,0
2011-06-01,78.89,78.972,76.846,76.898,886612,0
2011-06-02,76.987,77.461,75.748,75.872,855538,0
2011-06-03,74.879,76.487,74.879,75.748,780337,0
2011-06-06,75.695,75.96,74.467,74.554,871070,0
2011-06-07,75.077,76.483,74.654,75.691,1011405,0
2011-06-08,75.366,76.149,74.039,74.208,1141786,0
2011-06-09,74.505,74.512,71.992,72.359,1753653,0
2011-06-10,72.052,72.201,69.89,70.267,1453760,0
2011-06-13,70.193,71.28,69.716,70.409,1240199,0
2011-06-14,71.114,72.622,70.578,72.377,1323669,0
2011-06-15,72.534,72.543,70.278,70.893,1106027,0
2011-06-16,70.926,72.191,70.134,71.227,1006581,0
2011-06-17,72.084,72.359,71.402,71.992,1295407,0
2011-06-20,71.814,74.256,71.396,73.993,1032772,0
2011-06-21,74.31,74.908,74.066,74.724,860538,0
2011-06-22,74.416,75.672,74.188,74.663,783956,0
2011-06-23,73.46,73.46,71.7,72.5,1093012,0
2011-06-24,72.622,73.072,71.472,71.954,1230810,0
2011-06-27,72.141,72.95,71.814,72.104,763281,0
2011-06-28,72.404,73.046,71.781,72.464,1038918,0
2011-06-29,72.967,73.115,72.132,72.728,1061338,0
2011-06-30,73.004,73.533,72.516,72.844,1446212,0
2011-07-01,73.143,74.812,72.755,74.672,866125,0
2011-07-05,74.635,75.79,73.783,75.622,1159398,0
2011-07-06,75.445,76.358,74.848,76.244,832293,0
2011-07-07,76.938,77.238,76.42,76.947,621745,0
2011-07-08,75.965,76.816,75.654,76.772,422446,0
2011-07-11,75.154,75.805,74.258,74.47,737642,0
2011-07-12,74.188,76.309,74.101,75.127,743287,0
2011-07-13,75.349,77.572,74.654,75.462,1530169,0
2011-07-14,75.524,76.077,73.625,73.651,1223139,0
2011-07-15,73.942,74.609,73.538,74.46,770005,0
2011-07-18,74.284,74.794,73.178,74.487,849212,0
2011-07-19,74.97,75.911,74.848,75.876,755842,0
2011-07-20,76.024,76.896,75.911,76.3,825111,0
2011-07-21,76.896,77.073,76.43,76.826,929442,0
2011-07-22,76.797,77.073,76.402,76.807,451183,0
2011-07-25,75.955,77.353,75.762,76.509,947864,0
2011-07-26,76.347,76.347,75.185,75.826,601668,0
2011-07-27,75.551,75.597,72.439,72.826,1851045,0
2011-07-28,72.677,73.421,71.983,72.649,1145385,0
2011-07-29,71.762,72.694,71.11,72.093,1067931,0
2011-08-01,73.072,73.16,69.581,70.373,1311513,0
2011-08-02,69.94,70.054,66.866,66.909,2167798,0
2011-08-03,67.536,68.809,65.787,68.485,2122451,0
2011-08-04,67.526,67.526,64.282,64.369,1503774,0
2011-08-05,65.24,65.529,60.265,61.47,2281537,0
2011-08-08,59.677,59.991,55.596,55.606,2453743,0
2011-08-09,56.941,62.496,55.993,62.302,2607245,0
2011-08-10,60.451,65.969,59.914,62.127,3191522,0
2011-08-11,62.434,66.462,61.847,65.195,1771418,0
2011-08-12,65.503,66.005,63.244,63.683,1223560,0
2011-08-15,64.324,65.898,64.227,65.16,749837,0
2011-08-16,63.974,65.011,63.413,63.561,1540189,0
2011-08-17,64.132,64.73,63.359,63.824,1204258,0
2011-08-18,61.697,62.119,59.041,59.991,1501362,0
2011-08-19,59.105,60.591,57.709,57.812,1221556,0
2011-08-22,59.49,59.49,56.405,57.91,1565361,0
2011-08-23,58.295,58.623,56.827,58.079,1653244,0
2011-08-24,58.012,58.604,56.591,58.218,1685546,0
2011-08-25,58.777,59.499,55.695,56.247,1313350,0
2011-08-26,55.835,57.821,54.455,57.785,1396541,0
2011-08-29,58.769,61.098,58.613,61.065,1383455,0
2011-08-30,60.687,61.952,59.851,61.697,1155570,0
2011-08-31,62.256,63.592,61.435,63.503,2140525,0
2011-09-01,63.131,64.169,62.489,62.928,1414611,0
2011-09-02,62.292,63.477,61.348,61.965,1143096,0
2011-09-06,59.823,61.089,59.014,59.814,1723850,0
2011-09-07,61.029,63.011,60.104,62.921,1301986,0
2011-09-08,62.719,62.894,60.757,61.213,1080864,0
2011-09-09,60.572,60.942,58.099,58.845,1481385,0
2011-09-12,57.593,58.069,56.8,57.993,2409717,0
2011-09-13,58.381,58.769,57.09,58.012,1890969,0
2011-09-14,58.473,60.433,57.418,59.948,1904889,0
2011-09-15,60.633,62.409,59.973,62.376,1430796,0
2011-09-16,62.36,63.353,61.593,63.275,1747063,0
2011-09-19,61.802,62.093,60.466,60.802,943169,0
2011-09-20,61.107,61.981,60.466,60.5,912014,0
2011-09-21,60.614,60.614,56.224,56.38,1392949,0
2011-09-22,54.372,54.796,51.689,52.702,2423412,0
2011-09-23,52.305,53.844,51.733,53.174,1331932,0
2011-09-26,53.907,54.514,52.48,54.407,1269152,0
2011-09-27,55.745,57.015,54.997,55.623,1374412,0
2011-09-28,55.985,56.153,53.349,53.441,1222279,0
2011-09-29,54.805,54.99,52.895,54.144,1173080,0
2011-09-30,53.194,53.789,51.094,51.192,1980857,0
2011-10-03,52.041,52.041,48.333,48.545,1657714,0
2011-10-04,47.629,51.538,46.142,51.405,2721535,0
2011-10-05,51.133,51.432,48.493,50.719,1508103,0
2011-10-06,50.473,52.375,49.952,51.679,1424930,0
2011-10-07,51.891,52.603,49.901,49.952,1246090,0
2011-10-10,51.142,53.125,50.993,53.107,1174503,0
2011-10-11,53.183,54.065,51.636,52.516,1784433,0
2011-10-12,52.93,54.594,52.452,53.396,1361588,0
2011-10-13,53.125,53.836,51.91,53.316,1165276,0
2011-10-14,54.208,55.255,53.764,54.867,917477,0
2011-10-17,54.566,54.566,52.753,53.016,943465,0
2011-10-18,53.238,55.896,52.728,55.465,1140074,0
2011-10-19,55.281,55.854,54.425,54.628,1228631,0
2011-10-20,54.768,55.799,53.836,55.613,1164761,0
2011-10-21,56.573,57.373,56.045,57.348,991177,0
2011-10-24,57.712,60.245,57.332,59.691,1528531,0
2011-10-25,59.251,59.251,57.835,57.866,1015802,0
2011-10-26,57.948,59.735,57.102,59.462,1368772,0
2011-10-27,62.499,63.258,60.879,62.799,1351600,0
2011-10-28,62.068,63.089,61.574,62.622,744392,0
2011-10-31,61.412,62.582,60.669,60.74,866332,0
2011-11-01,58.46,59.867,58.064,58.609,1120673,0
2011-11-02,59.628,60.282,58.451,59.638,1334863,0
2011-11-03,60.431,60.5,58.185,60.185,1450139,0
2011-11-04,59.428,60.447,58.476,60.241,802459,0
2011-11-07,60.317,61.453,60.104,61.089,725055,0
2011-11-08,61.673,62.482,60.227,62.35,1234774,0
2011-11-09,60.582,60.942,58.176,58.528,889379,0
2011-11-10,59.31,59.726,58.044,59.294,1133293,0
2011-11-11,59.955,61.248,59.506,60.582,710723,0
2011-11-14,59.7,60.185,58.469,58.906,954977,0
2011-11-15,58.609,60.016,58.231,59.515,610786,0
2011-11-16,58.986,59.188,57.422,57.49,1002812,0
2011-11-17,57.506,58.496,56.97,57.348,1582624,0
2011-11-18,57.858,58.073,57.042,58.007,905457,0
2011-11-21,57.034,57.148,55.182,56.063,881902,0
2011-11-22,55.924,56.478,55.334,55.906,692442,0
2011-11-23,55.334,55.36,53.247,53.302,669479,0
2011-11-25,53.174,54.805,52.832,53.634,220976,0
2011-11-28,55.114,55.36,53.694,54.927,989693,0
2011-11-29,55.156,55.263,53.016,53.376,1329240,0
2011-11-30,55.651,58.214,55.438,57.966,2191397,0
2011-12-01,57.543,57.656,56.117,56.627,849294,0
2011-12-02,57.446,58.66,57.26,57.647,1151314,0
2011-12-05,58.223,60.201,58.203,59.452,1079860,0
2011-12-06,59.208,59.942,58.8,59.603,1378964,0
2011-12-07,59.235,60.232,58.552,60.109,1229764,0
2011-12-08,59.428,59.651,57.92,58.146,755544,0
2011-12-09,58.245,60.279,58.201,59.695,769140,0
2011-12-12,58.986,58.986,57.316,57.647,1021032,0
2011-12-13,58.064,58.618,56.01,56.407,759992,0
2011-12-14,56.232,56.627,55.368,55.772,1420355,0
2011-12-15,56.557,57.034,55.985,56.785,1038682,0
2011-12-16,57.327,58.099,57.123,57.538,1709651,0
2011-12-19,57.958,58.168,56.434,56.522,698521,0
2011-12-20,57.567,58.571,57.476,58.071,955998,0
2011-12-21,57.75,58.156,56.989,57.863,794006,0
2011-12-22,58.104,58.767,58.071,58.411,632721,0
2011-12-23,58.536,58.705,58.113,58.495,374854,0
2011-12-27,58.271,59.358,57.811,58.759,529372,0
2011-12-28,58.907,58.907,57.511,57.567,914369,0
2011-12-29,57.964,59.085,57.511,58.987,550882,0
2011-12-30,59.12,59.976,58.42,58.892,502665,0
2012-01-03,60.04,61.861,59.322,60.232,1137660,0
2012-01-04,59.8,60.533,59.172,60.26,1163463,0
2012-01-05,60.109,61.381,58.759,61.363,956586,0
2012-01-06,61.285,61.956,60.27,61.665,775230,0
2012-01-09,61.861,61.861,61.074,61.445,768079,0
2012-01-10,62.356,63.408,62.222,62.955,775269,0
2012-01-11,62.823,63.91,62.336,63.761,657351,0
2012-01-12,62.929,62.946,61.498,62.768,1136162,0
2012-01-13,62.08,62.488,61.295,62.356,647152,0
2012-01-17,63.009,63.627,62.814,63.212,892624,0
2012-01-18,63.221,63.602,62.806,63.07,1095565,0
2012-01-19,63.432,64.44,63.333,64.068,722086,0
2012-01-20,63.627,65.693,63.627,65.634,1465358,0
2012-01-23,65.702,66.26,64.996,65.254,997740,0
2012-01-24,64.811,65.474,64.131,64.979,761386,0
2012-01-25,64.935,66.242,64.75,65.988,858375,0
2012-01-26,66.234,66.666,65.067,65.235,794979,0
2012-01-27,64.678,65.56,64.678,65.367,1102176,0
2012-01-30,64.619,65.138,64.112,64.291,843510,0
2012-01-31,65.022,66.236,64.313,64.978,1778939,0
2012-02-01,65.73,66.136,65.21,65.887,1043094,0
2012-02-02,66.26,67.127,66.083,67.04,1250303,0
2012-02-03,67.31,68.795,67.31,68.548,1624585,0
2012-02-06,68.346,68.512,67.868,68.241,669665,0
2012-02-07,67.55,67.957,67.268,67.673,842155,0
2012-02-08,67.666,68.346,66.675,67.013,705943,0
2012-02-09,67.171,67.402,66.234,66.764,672355,0
2012-02-10,65.907,66.853,65.887,66.127,612848,0
2012-02-13,67.1,67.384,66.287,66.817,493554,0
2012-02-14,66.57,66.904,65.544,65.951,675875,0
2012-02-15,66.35,67.162,66.083,66.738,861369,0
2012-02-16,66.728,67.568,66.587,67.09,1137595,0
2012-02-17,67.374,67.444,66.684,66.887,938682,0
2012-02-21,66.986,67.063,65.404,66.056,838727,0
2012-02-22,65.951,66.56,65.57,66.073,994174,0
2012-02-23,66.083,67.525,65.897,66.939,762061,0
2012-02-24,67.013,67.071,66.428,66.747,712318,0
2012-02-27,66.597,67.055,65.661,66.878,636393,0
2012-02-28,67.435,67.435,66.489,66.986,1137159,0
2012-02-29,67.194,67.567,66.634,67.203,1287722,0
2012-03-01,67.604,67.949,67.013,67.604,993272,0
2012-03-02,67.4,68.001,66.955,67.308,531335,0
2012-03-05,67.525,68.409,66.904,68.32,736364,0
2012-03-06,67.62,67.781,67.158,67.363,783196,0
2012-03-07,67.79,68.168,66.973,68.089,485362,0
2012-03-08,68.417,68.417,67.213,67.418,833186,0
2012-03-09,67.842,68.321,67.29,68.134,1160389,0
2012-03-12,68.205,68.558,67.974,68.134,498767,0
2012-03-13,68.575,70.078,68.4,70.052,768545,0
2012-03-14,69.705,70.307,69.194,69.715,476210,0
2012-03-15,69.68,70.262,69.104,69.732,775870,0
2012-03-16,69.606,69.819,69.189,69.438,1494058,0
2012-03-19,68.983,70.034,68.974,69.185,962051,0
2012-03-20,68.905,69.793,68.55,69.472,652566,0
2012-03-21,69.375,69.694,68.417,68.417,961556,0
2012-03-22,67.523,67.93,66.742,67.603,935174,0
2012-03-23,67.4,68.161,66.654,67.727,804823,0
2012-03-26,68.615,68.798,68.001,68.605,766712,0
2012-03-27,68.329,68.71,67.672,68.063,1172092,0
2012-03-28,68.168,68.827,67.409,68.691,1128973,0
2012-03-29,68.054,68.347,67.158,68.223,1238317,0
2012-03-30,69.251,69.251,68.25,68.755,1558067,0
2012-04-02,67.542,69.233,67.542,68.879,1278155,0
2012-04-03,68.673,69.072,68.134,68.436,667720,0
2012-04-04,67.832,68.081,66.751,66.803,899173,0
2012-04-05,66.813,66.813,65.423,65.796,703603,0
2012-04-09,64.685,65.332,64.597,65.103,660155,0
2012-04-10,65.812,65.812,63.373,63.683,914300,0
2012-04-11,64.329,64.72,64.081,64.616,568256,0
2012-04-12,64.862,65.918,64.578,65.918,590583,0
2012-04-13,65.608,65.829,64.676,64.773,753630,0
2012-04-16,65.093,65.999,64.952,65.571,1091067,0
2012-04-17,66.139,67.077,65.74,66.925,878946,0
2012-04-18,66.547,67.213,66.353,67.077,696457,0
2012-04-19,67.158,67.665,66.44,66.991,662495,0
2012-04-20,67.248,68.258,67.114,67.638,503750,0
2012-04-23,64.925,67.213,64.925,67.052,1178214,0
2012-04-24,67.009,68.472,66.945,68.373,984149,0
2012-04-25,69.578,70.616,68.789,69.694,1119526,0
2012-04-26,70.482,73.054,70.236,72.443,1444682,0
2012-04-27,72.532,73.229,71.813,72.85,1244024,0
2012-04-30,72.912,73.445,72.221,73.089,1259602,0
2012-05-01,73.266,74.474,72.798,73.862,1045773,0
2012-05-02,73.17,74.057,72.443,73.276,919572,0
2012-05-03,73.596,73.799,72.62,72.638,829742,0
2012-05-04,72.399,72.549,71.097,71.441,1201319,0
2012-05-07,71.04,71.964,70.944,71.85,1231685,0
2012-05-08,71.459,72.418,71.123,72.151,1110967,0
2012-05-09,71.238,72.426,71.133,71.831,593945,0
2012-05-10,72.353,72.585,71.273,71.974,813892,0
2012-05-11,71.39,72.193,71.097,71.583,811990,0
2012-05-14,70.881,71.191,70.236,70.296,956876,0
2012-05-15,70.127,70.325,69.137,69.517,1049831,0
2012-05-16,69.632,70.563,68.977,68.977,1217873,0
2012-05-17,69.189,69.189,65.838,66.12,1385002,0
2012-05-18,66.271,66.398,64.013,64.25,1563475,0
2012-05-21,64.497,66.796,64.232,66.44,1218850,0
2012-05-22,66.45,67.124,66.158,66.574,1214608,0
2012-05-23,65.953,66.592,65.404,66.592,1032526,0
2012-05-24,66.211,67.185,65.528,66.601,708050,0
2012-05-25,66.803,66.803,65.872,66.059,934138,0
2012-05-29,66.751,67.61,66.468,67.449,1825293,0
2012-05-30,66.574,66.697,65.296,65.519,1675759,0
2012-05-31,65.491,67.133,64.88,66.502,4821564,0
2012-06-01,65.677,66.12,63.985,64.099,1462996,0
2012-06-04,63.914,64.412,62.363,62.868,1434080,0
2012-06-05,62.881,64.48,62.629,64.328,1169180,0
2012-06-06,65.211,66.499,64.784,66.482,685612,0
2012-06-07,67.247,67.424,65.639,65.791,868931,0
2012-06-08,65.807,67.043,65.503,67.043,598275,0
2012-06-11,67.603,67.709,64.445,64.544,772282,0
2012-06-12,65.075,65.713,64.489,65.58,878248,0
2012-06-13,65.5,65.757,64.25,64.676,801186,0
2012-06-14,64.702,65.812,64.562,65.5,944680,0
2012-06-15,65.593,66.048,65.121,66.048,1532257,0
2012-06-18,65.645,67.326,65.474,67.158,631979,0
2012-06-19,67.317,68.462,67.036,67.939,801660,0
2012-06-20,67.709,68.986,67.442,67.656,611789,0
2012-06-21,67.843,67.941,66.071,66.357,645125,0
2012-06-22,66.794,67.05,65.923,66.616,567898,0
2012-06-25,65.698,66.233,64.988,65.556,2074333,0
2012-06-26,65.698,67.639,65.689,67.132,680988,0
2012-06-27,67.409,67.807,66.801,67.382,442120,0
2012-06-28,67.123,68.714,66.571,68.714,655580,0
2012-06-29,70.306,71.428,69.684,71.375,992069,0
2012-07-02,73.475,73.475,67.851,71.775,571179,0
2012-07-03,71.943,73.029,71.534,72.931,311622,0
2012-07-05,72.691,72.94,71.998,72.494,416036,0
2012-07-06,71.72,72.664,71.616,72.531,437279,0
2012-07-09,72.763,72.763,71.925,72.361,618641,0
2012-07-10,72.886,72.886,70.085,70.45,585571,0
2012-07-11,70.413,70.859,69.383,69.783,811950,0
2012-07-12,69.383,70.44,68.508,69.869,813387,0
2012-07-13,70.004,70.975,69.586,70.893,400643,0
2012-07-16,70.859,71.044,70.237,70.593,388980,0
2012-07-17,71.072,71.5,69.889,71.319,651902,0
2012-07-18,71.233,71.329,70.335,70.735,587730,0
2012-07-19,71.205,71.205,69.248,69.576,799189,0
2012-07-20,69.002,70.023,68.858,69.71,534260,0
2012-07-23,68.367,68.696,67.905,68.492,623127,0
2012-07-24,68.823,69.133,67.45,67.932,542205,0
2012-07-25,68.226,69.31,67.382,68.003,657169,0
2012-07-26,69.435,70.109,67.629,69.002,1343983,0
2012-07-27,69.195,70.929,68.581,69.276,760928,0
2012-07-30,69.327,70.503,69.248,70.431,752390,0
2012-07-31,70.219,70.574,69.659,70.05,921045,0
2012-08-01,70.237,71.643,70.237,71.337,1016076,0
2012-08-02,70.938,71.693,70.45,71.55,788127,0
2012-08-03,72.397,73.098,71.998,72.717,867779,0
2012-08-06,72.94,73.012,72.39,72.832,637517,0
2012-08-07,73.02,73.222,71.668,71.873,802084,0
2012-08-08,71.729,72.042,71.168,71.518,570873,0
2012-08-09,71.578,72.531,71.518,71.943,1012303,0
2012-08-10,71.943,72.255,71.159,71.855,488790,0
2012-08-13,71.606,72.272,71.472,71.855,453012,0
2012-08-14,72.024,72.122,71.375,71.542,473796,0
2012-08-15,71.596,72.083,71.311,71.998,282667,0
2012-08-16,72.112,72.21,71.311,72.149,541983,0
2012-08-17,72.067,72.361,71.819,72.14,460895,0
2012-08-20,72.093,72.29,71.481,71.882,493731,0
2012-08-21,72.007,72.317,71.606,71.766,557799,0
2012-08-22,71.676,72.083,70.975,72.042,449178,0
2012-08-23,71.916,72.335,71.542,71.897,525725,0
2012-08-24,71.907,72.237,71.634,71.998,312166,0
2012-08-27,72.3,72.637,71.243,71.569,404840,0
2012-08-28,71.651,72.272,71.002,72.247,832034,0
2012-08-29,72.017,72.237,71.684,72.05,373493,0
2012-08-30,71.481,71.847,70.938,71.091,394978,0
2012-08-31,71.596,71.766,70.612,71.693,1053227,0
2012-09-04,71.855,72.931,70.876,72.869,669036,0
2012-09-05,72.816,72.931,71.99,72.3,597879,0
2012-09-06,72.894,73.375,72.637,72.931,1051936,0
2012-09-07,72.699,73.696,72.699,73.287,593220,0
2012-09-10,72.85,73.277,72.201,72.753,679216,0
2012-09-11,72.654,72.993,71.802,72.664,566023,0
2012-09-12,72.94,73.508,72.504,73.181,427608,0
2012-09-13,73.201,74.675,73.055,74.365,369240,0
2012-09-14,74.763,76.117,74.728,75.735,606263,0
2012-09-17,75.537,76.267,74.621,74.638,617981,0
2012-09-18,74.398,74.638,73.367,73.457,683041,0
2012-09-19,73.447,73.608,72.548,72.95,529679,0
2012-09-20,72.585,72.594,71.375,72.093,915774,0
2012-09-21,72.521,72.877,71.951,72.531,1178537,0
2012-09-24,71.925,73.09,71.847,72.191,872116,0
2012-09-25,72.167,72.691,71.365,71.463,970692,0
2012-09-26,71.803,72.085,70.704,70.749,890954,0
2012-09-27,71.143,72.471,70.838,71.795,765007,0
2012-09-28,71.356,71.684,70.743,71.445,892449,0
2012-10-01,71.712,71.712,69.545,70.365,938021,0
2012-10-02,70.892,71.194,70.114,71.051,479074,0
2012-10-03,71.108,71.569,70.526,70.615,898582,0
2012-10-04,71.089,71.108,69.653,70.063,982242,0
2012-10-05,70.17,70.257,69.599,70.028,924450,0
2012-10-08,69.678,69.884,69.233,69.714,449330,0
2012-10-09,69.814,70.437,69.375,69.404,471971,0
2012-10-10,69.615,69.874,68.911,69.687,349762,0
2012-10-11,70.267,70.783,70.028,70.544,702793,0
2012-10-12,70.499,70.724,69.643,69.751,622649,0
2012-10-15,69.751,70.743,69.302,70.418,389076,0
2012-10-16,70.474,70.964,69.751,70.132,414958,0
2012-10-17,69.92,70.403,68.842,70.009,1027105,0
2012-10-18,70.17,71.242,70.018,71.033,396312,0
2012-10-19,70.838,71.284,69.93,70.089,543764,0
2012-10-22,68.823,69.93,68.823,69.814,538938,0
2012-10-23,68.894,69.59,68.366,69.413,632584,0
2012-10-24,69.554,69.751,68.865,69.154,478944,0
2012-10-25,70.418,70.418,66.868,67.821,1060635,0
2012-10-26,67.697,67.821,66.547,67.279,590236,0
2012-10-31,67.368,68.162,66.323,67.189,909989,0
2012-11-01,67.26,68.554,66.61,67.913,741014,0
2012-11-02,68.34,69.599,68.242,69.116,995549,0
2012-11-05,68.936,69.422,67.885,68.207,611596,0
2012-11-06,68.518,68.751,68.01,68.626,635033,0
2012-11-07,68.019,68.356,66.928,67.554,862920,0
2012-11-08,67.03,67.153,66.03,66.064,789073,0
2012-11-09,65.914,66.155,65.272,65.468,805015,0
2012-11-12,66.1,66.707,65.538,66.413,1140445,0
2012-11-13,66.039,66.502,65.324,66.305,1937961,0
2012-11-14,66.564,66.564,63.511,63.781,1279882,0
2012-11-15,63.774,64.566,63.11,63.825,735965,0
2012-11-16,64.023,64.416,63.21,63.682,761862,0
2012-11-19,64.557,65.288,64.065,64.985,859141,0
2012-11-20,64.674,65.36,64.235,65.351,849886,0
2012-11-21,65.431,66.03,64.809,65.333,870110,0
2012-11-23,65.706,66.352,65.343,65.949,216380,0
2012-11-26,65.582,67.162,65.582,66.333,850113,0
2012-11-27,65.771,66.439,64.958,66.199,810562,0
2012-11-28,65.665,66.842,65.423,66.636,583506,0
2012-11-29,66.761,67.217,66.127,66.368,1131969,0
2012-11-30,66.243,67.377,66.226,67.26,1081577,0
2012-12-03,67.554,67.867,67.09,67.77,776385,0
2012-12-04,67.707,68.135,67.351,67.539,962237,0
2012-12-05,67.59,67.79,66.797,67.003,980606,0
2012-12-06,67.03,67.679,66.976,67.573,703672,0
2012-12-07,67.913,68.162,67.162,68.029,910301,0
2012-12-10,68.126,68.34,67.386,67.804,759580,0
2012-12-11,68.001,68.224,67.78,68.019,521957,0
2012-12-12,68.099,68.207,67.396,67.697,769133,0
2012-12-13,67.635,68.038,67.27,67.42,770753,0
2012-12-14,67.361,68.029,67.331,67.877,563685,0
2012-12-17,67.929,68.197,67.52,68.187,759699,0
2012-12-18,68.385,68.927,68.152,68.902,554079,0
2012-12-19,68.6,68.974,68.413,68.5,560292,0
2012-12-20,68.356,69.312,68.35,69.294,803243,0
2012-12-21,68.162,68.919,68.072,68.356,1693722,0
2012-12-24,68.375,68.955,67.78,68.696,220230,0
2012-12-26,68.751,68.751,67.501,67.949,641492,0
2012-12-27,68.063,68.385,67.322,68.207,423627,0
2012-12-28,67.92,68.501,67.239,67.778,359609,0
2012-12-31,67.66,68.762,67.435,68.689,627104,0
2013-01-02,70.08,70.429,69.299,70.284,857063,0
2013-01-03,70.188,70.92,69.863,70.044,560842,0
2013-01-04,70.097,70.617,69.909,70.331,390312,0
2013-01-07,70.035,70.869,69.928,70.778,489704,0
2013-01-08,70.876,71.004,70.208,70.457,715360,0
2013-01-09,70.617,71.065,70.617,70.752,831519,0
2013-01-10,70.903,71.208,70.41,70.851,882498,0
2013-01-11,70.832,71.036,70.627,70.903,454742,0
2013-01-14,70.823,70.939,70.403,70.635,855627,0
2013-01-15,69.613,71.228,69.613,71.103,498936,0
2013-01-16,70.61,71.147,70.49,71.093,361765,0
2013-01-17,71.218,71.423,71.011,71.083,479357,0
2013-01-18,71.188,71.942,70.958,71.897,692188,0
2013-01-22,72.025,72.92,70.6,72.266,993215,0
2013-01-23,72.077,72.345,71.906,71.999,403727,0
2013-01-24,71.882,72.445,71.64,72.364,815822,0
2013-01-25,72.437,73.002,71.971,72.982,461206,0
2013-01-28,73.136,73.296,72.186,73.054,597574,0
2013-01-29,72.92,73.35,72.696,73.326,547560,0
2013-01-30,73.51,73.51,71.681,71.981,917239,0
2013-01-31,71.691,72.75,70.698,72.034,927721,0
2013-02-01,72.498,72.876,71.897,72.355,877618,0
2013-02-04,72.077,72.526,71.906,72.373,698912,0
2013-02-05,72.563,73.072,71.836,72.704,861761,0
2013-02-06,72.311,72.93,72.212,72.641,985107,0
2013-02-07,72.759,72.911,72.132,72.607,576910,0
2013-02-08,72.787,73.42,72.534,73.385,331253,0
2013-02-11,73.369,73.736,72.911,73.296,718933,0
2013-02-12,73.296,74.326,73.241,74.194,788079,0
2013-02-13,74.203,74.345,73.888,74.164,581784,0
2013-02-14,74.103,74.103,73.43,73.618,412560,0
2013-02-15,73.564,74.112,73.216,74.112,530830,0
2013-02-19,74.569,74.829,74.374,74.821,696476,0
2013-02-20,74.623,75.063,73.574,73.628,710776,0
2013-02-21,73.7,74.212,72.571,72.669,578533,0
2013-02-22,73.144,73.503,72.876,73.163,426578,0
2013-02-25,73.201,73.52,71.8,71.81,597257,0
2013-02-26,72.186,72.688,71.603,72.293,666636,0
2013-02-27,72.293,73.081,71.981,72.866,767157,0
2013-02-28,73.011,73.547,72.65,73.144,1279099,0
2013-03-01,72.892,74.086,72.66,74.086,1047808,0
2013-03-04,73.932,74.382,73.691,74.174,770452,0
2013-03-05,74.22,74.659,73.942,74.317,777041,0
2013-03-06,74.382,75.27,73.914,75.159,659987,0
2013-03-07,75.043,75.528,74.757,75.279,757540,0
2013-03-08,75.634,76.002,74.901,75.679,654837,0
2013-03-11,75.661,76.62,75.555,76.397,695492,0
2013-03-12,76.495,76.695,75.877,76.559,498655,0
2013-03-13,76.514,77.122,76.139,76.855,483734,0
2013-03-14,76.774,78.415,76.774,77.232,718760,0
2013-03-15,77.266,77.366,76.666,76.837,1674340,0
2013-03-18,76.452,76.971,76.167,76.712,989010,0
2013-03-19,76.799,76.98,76.055,76.13,945250,0
2013-03-20,76.461,77.105,75.914,77.061,529581,0
2013-03-21,76.712,77.312,76.36,76.585,742803,0
2013-03-22,76.942,77.13,76.585,77.13,462336,0
2013-03-25,77.205,77.874,77.097,77.214,520590,0
2013-03-26,77.214,77.85,77.158,77.329,513637,0
2013-03-27,76.617,77.608,76.617,77.518,305173,0
2013-03-28,77.492,77.697,76.917,77.465,985923,0
2013-04-01,77.408,77.96,77.121,77.679,491397,0
2013-04-02,77.707,78.462,77.707,78.32,496011,0
2013-04-03,78.75,78.949,77.553,77.852,649750,0
2013-04-04,77.905,79.497,77.726,79.3,884617,0
2013-04-05,78.41,79.613,77.896,79.56,882778,0
2013-04-08,79.569,80.029,78.822,79.821,838988,0
2013-04-09,80.01,80.01,79.011,79.336,666211,0
2013-04-10,79.517,79.896,79.218,79.48,813066,0
2013-04-11,79.651,80.208,79.344,79.604,744198,0
2013-04-12,79.38,80.048,79.132,79.443,526497,0
2013-04-15,79.255,79.596,77.265,77.312,809270,0
2013-04-16,77.867,79.122,77.465,78.893,725535,0
2013-04-17,78.4,78.4,77.168,77.886,779162,0
2013-04-18,77.843,77.896,77.186,77.357,816118,0
2013-04-19,77.408,80.225,77.383,78.893,1343840,0
2013-04-22,78.978,79.056,77.616,78.121,868778,0
2013-04-23,78.598,79.453,78.32,79.255,744850,0
2013-04-24,79.39,79.829,78.481,79.811,978949,0
2013-04-25,80.621,80.621,78.822,79.749,685866,0
2013-04-26,79.613,80.225,79.235,79.507,535540,0
2013-04-29,79.604,80.048,79.453,79.794,517093,0
2013-04-30,79.857,81.592,79.586,81.592,976681,0
2013-05-01,80.981,81.412,79.631,79.715,663650,0
2013-05-02,80,80.648,79.802,79.99,488380,0
2013-05-03,80.154,80.909,80.154,80.756,419293,0
2013-05-06,80.774,81.97,80.774,81.826,464510,0
2013-05-07,81.72,82.088,81.208,81.711,466324,0
2013-05-08,81.485,82.143,81.261,81.791,935867,0
2013-05-09,82.005,82.222,80.703,80.991,527490,0
2013-05-10,81.144,81.343,80.453,81.261,507518,0
2013-05-13,81.135,81.936,80.847,81.692,397882,0
2013-05-14,81.936,82.269,81.505,81.757,468577,0
2013-05-15,81.619,82.286,81.144,82.168,447207,0
2013-05-16,81.962,82.51,81.6,81.97,580702,0
2013-05-17,82.357,82.89,82.088,82.88,390471,0
2013-05-20,82.852,84.006,82.852,83.878,738381,0
2013-05-21,83.86,85.813,83.825,84.751,939831,0
2013-05-22,84.769,85.454,82.286,82.827,597234,0
2013-05-23,81.684,82.383,80.19,82.024,912816,0
2013-05-24,81.638,82.125,80.847,81.835,421798,0
2013-05-28,82.693,82.986,80.577,81.352,497359,0
2013-05-29,80.36,80.721,78.931,80.621,1076657,0
2013-05-30,80.54,81.144,79.255,79.361,678721,0
2013-05-31,79.094,79.647,78.249,78.249,901470,0
2013-06-03,78.434,78.94,77.376,78.013,836114,0
2013-06-04,78.031,78.49,77.293,77.483,739636,0
2013-06-05,77.645,77.859,76.43,76.96,707663,0
2013-06-06,76.879,78.4,76.627,78.356,539560,0
2013-06-07,78.978,79.172,76.978,78.185,493673,0
2013-06-10,78.516,79.056,77.528,79.056,719240,0
2013-06-11,78.336,78.822,76.951,77.97,1115436,0
2013-06-12,78.273,78.419,77.599,78.273,1743478,0
2013-06-13,78.794,80.929,78.336,80.666,1126061,0
2013-06-14,80.621,82.755,80.425,82.187,1233417,0
2013-06-17,82.501,83.457,81.783,82.374,1406309,0
2013-06-18,82.331,82.934,82.054,82.51,920989,0
2013-06-19,82.413,82.591,79.784,80.116,1463549,0
2013-06-20,79.164,79.227,75.279,75.891,1283950,0
2013-06-21,76.609,77.761,75.621,76.637,1513323,0
2013-06-24,75.944,78.076,74.667,76.323,1198678,0
2013-06-25,77.168,77.636,76.277,77.042,1152031,0
2013-06-26,77.941,78.867,77.905,77.941,1028268,0
2013-06-27,78.584,80.308,78.529,80.153,936713,0
2013-06-28,79.874,80.29,78.906,79.638,742324,0
2013-07-01,79.944,80.233,79.107,79.35,677485,0
2013-07-02,78.916,80.893,78.771,80.83,1376366,0
2013-07-03,80.252,81.976,79.774,81.519,645555,0
2013-07-05,81.671,82.159,79.894,81.716,1113841,0
2013-07-08,81.689,82.6,81.634,82.003,1181679,0
2013-07-09,82.061,83.099,81.976,82.627,845032,0
2013-07-10,82.627,82.703,81.916,82.257,944542,0
2013-07-11,83.204,84.602,83.134,84.517,1176082,0
2013-07-12,84.517,84.679,83.758,84.577,565419,0
2013-07-15,84.174,84.886,83.243,84.66,974730,0
2013-07-16,84.593,84.66,83.965,84.09,764106,0
2013-07-17,84.622,84.622,83.82,84.099,1003902,0
2013-07-18,84.155,85.193,83.974,85.101,404342,0
2013-07-19,85.101,85.743,84.794,85.726,612903,0
2013-07-22,85.597,86.114,85.011,85.987,583525,0
2013-07-23,86.052,86.538,85.634,86.339,770352,0
2013-07-24,86.302,86.374,83.675,84.536,1415556,0
2013-07-25,84.09,84.956,83.412,83.873,1295012,0
2013-07-26,83.701,84.127,83.107,83.893,544336,0
2013-07-29,84.271,84.271,82.673,82.817,790558,0
2013-07-30,83.451,83.666,81.78,82.364,620295,0
2013-07-31,82.711,82.963,80.857,81.859,1033102,0
2013-08-01,82.458,82.845,81.373,81.952,872282,0
2013-08-02,81.614,82.528,80.578,81.138,670468,0
2013-08-05,81.156,81.976,80.686,81.212,308027,0
2013-08-06,80.857,81.797,79.63,80.866,438169,0
2013-08-07,81.164,81.49,80.416,80.741,540973,0
2013-08-08,81.003,81.309,80.569,81.075,373182,0
2013-08-09,80.975,82.113,80.597,81.401,1060106,0
2013-08-12,81.028,81.309,80.377,81.011,1004994,0
2013-08-13,80.893,80.893,79.693,80.208,876701,0
2013-08-14,79.935,81.075,79.713,80.775,710454,0
2013-08-15,79.782,80.425,79.26,79.929,959822,0
2013-08-16,79.601,79.819,77.635,77.779,696429,0
2013-08-19,77.76,77.834,76.938,77.119,970196,0
2013-08-20,77.262,79.449,77.136,78.916,1023607,0
2013-08-21,78.855,79.684,77.75,78.131,808216,0
2013-08-22,78.231,78.963,77.67,78.701,595987,0
2013-08-23,78.988,79.494,78.375,79.421,950214,0
2013-08-26,79.421,79.658,78.836,79.26,556154,0
2013-08-27,78.42,79.458,78.246,79.107,770941,0
2013-08-28,79.26,79.297,78.473,78.906,507119,0
2013-08-29,78.735,79.127,78.266,79.088,517220,0
2013-08-30,79.268,79.61,78.392,78.735,767289,0
2013-09-03,79.545,79.545,76.654,77.67,1192850,0
2013-09-04,77.725,78.295,77.117,77.971,588924,0
2013-09-05,77.843,78.385,77.083,77.28,395620,0
2013-09-06,77.897,78.667,77.218,78.395,673567,0
2013-09-09,78.855,80.686,77.915,80.632,588743,0
2013-09-10,80.744,81.585,80.173,81.206,819139,0
2013-09-11,80.975,82.012,80.849,82.012,571238,0
2013-09-12,82.003,82.356,80.35,80.569,677281,0
2013-09-13,80.761,81.505,80.327,81.459,577763,0
2013-09-16,82.609,83.46,81.519,82.012,665749,0
2013-09-17,82.13,82.947,81.196,81.677,519339,0
2013-09-18,81.991,84.379,81.177,84.18,756608,0
2013-09-19,84.515,85.556,83.705,83.825,832619,0
2013-09-20,84.067,84.413,82.464,82.464,984207,0
2013-09-23,82.372,83.007,81.631,81.66,770360,0
2013-09-24,81.837,81.982,80.173,80.327,780370,0
2013-09-25,80.327,80.744,79.383,80.09,1032681,0
2013-09-26,80.299,80.752,79.773,80.525,583447,0
2013-09-27,79.962,80.552,79.701,80.299,371362,0
2013-09-30,79.691,80.688,79.691,80.525,669941,0
2013-10-01,80.625,82.947,80.336,81.759,1485180,0
2013-10-02,81.215,81.75,80.472,81.694,905311,0
2013-10-03,81.26,81.559,79.737,80.116,914037,0
2013-10-04,80.125,81.079,79.836,80.525,484959,0
2013-10-07,79.903,80.496,79.501,80.217,572047,0
2013-10-08,80.309,80.436,79.303,79.428,667520,0
2013-10-09,79.721,80.515,79.521,79.836,686699,0
2013-10-10,80.688,81.611,80.387,81.567,707720,0
2013-10-11,81.232,83.636,80.734,83.636,878599,0
2013-10-14,83.178,83.753,82.764,83.397,721214,0
2013-10-15,82.956,84.259,82.863,83.687,722846,0
2013-10-16,84.106,84.933,82.164,84.677,698858,0
2013-10-17,84.297,85.919,84.076,85.81,553832,0
2013-10-18,85.684,86.1,85.002,85.846,658085,0
2013-10-21,85.656,85.819,84.941,85.314,545545,0
2013-10-22,85.429,86.517,84.171,86.127,544835,0
2013-10-23,85.936,86.508,85.256,86.407,677497,0
2013-10-24,86.542,88.021,85.746,87.558,732586,0
2013-10-25,88.064,88.991,87.506,88.909,506994,0
2013-10-28,88.955,89.054,87.54,88.963,707528,0
2013-10-29,87.078,87.305,86.163,86.427,2980979,0
2013-10-30,86.823,86.823,85.675,86.326,1040656,0
2013-10-31,86.427,86.581,85.329,85.72,951584,0
2013-11-01,86.143,86.833,85.546,86.717,739020,0
2013-11-04,86.8,87.143,85.846,86.417,578908,0
2013-11-05,85.983,86.308,84.914,84.965,640824,0
2013-11-06,85.13,85.492,84.162,84.221,697801,0
2013-11-07,84.333,84.601,82.791,82.872,890813,0
2013-11-08,82.566,83.017,81.158,82.756,685802,0
2013-11-11,82.982,83.397,82.355,83.263,579317,0
2013-11-12,82.901,83.154,81.459,82.381,842627,0
2013-11-13,82.029,82.846,81.525,82.836,610999,0
2013-11-14,83.1,83.97,82.99,83.501,477015,0
2013-11-15,83.245,84.058,82.846,84.025,683903,0
2013-11-18,84.025,84.297,83.207,83.362,499454,0
2013-11-19,83.025,83.371,82.238,82.663,503639,0
2013-11-20,82.764,83.771,81.36,81.95,557217,0
2013-11-21,82.483,82.846,81.631,82.519,358487,0
2013-11-22,82.557,83.178,81.982,83.127,563640,0
2013-11-25,83.309,83.491,82.712,83.007,485777,0
2013-11-26,82.956,83.137,82.174,82.449,721175,0
2013-11-27,82.458,83.3,82.103,83.1,351109,0
2013-11-29,83.388,83.388,81.982,82,287411,0
2013-12-02,82,83.445,81.429,82.059,591695,0
2013-12-03,81.821,82.882,81.777,82.547,569239,0
2013-12-04,81.767,83.516,81.515,82.937,612135,0
2013-12-05,82.164,83.843,81.378,83.771,945123,0
2013-12-06,82.727,85.584,82.727,85.42,969245,0
2013-12-09,85.42,85.746,84.506,84.74,994613,0
2013-12-10,85.05,85.6,83.627,83.825,1033172,0
2013-12-11,84.153,84.421,81.567,81.713,929246,0
2013-12-12,81.777,82.72,80.878,81.667,863295,0
2013-12-13,81.966,83.007,81.125,81.36,601389,0
2013-12-16,81.232,82.238,81.125,81.152,1109674,0
2013-12-17,81.215,82.13,80.716,81.73,950707,0
2013-12-18,82.158,83.753,81.177,83.705,1192162,0
2013-12-19,83.571,84.421,82.937,83.888,1018117,0
2013-12-20,83.254,83.906,82.712,83.3,1568356,0
2013-12-23,83.662,84.677,83.397,84.124,598454,0
2013-12-24,84.096,84.812,83.834,83.988,196587,0
2013-12-26,83.988,84.467,83.416,83.753,278972,0
2013-12-27,83.744,84.009,82.942,83.889,295573,0
2013-12-30,83.971,84.408,83.587,83.916,416648,0
2013-12-31,84.126,84.901,83.852,84.191,670530,0
2014-01-02,83.999,84.547,83.097,83.825,674373,0
2014-01-03,83.907,85.346,83.817,84.579,757089,0
2014-01-06,84.683,85.048,83.971,84.126,786874,0
2014-01-07,84.088,85.146,83.499,84.883,558119,0
2014-01-08,85.048,85.354,84.326,84.8,571583,0
2014-01-09,84.626,84.921,83.168,84.29,699519,0
2014-01-10,84.626,85.038,84.088,84.579,594760,0
2014-01-13,84.51,84.981,83.532,83.98,435125,0
2014-01-14,84.262,84.8,83.678,84.596,547110,0
2014-01-15,84.664,85.53,84.364,85.374,401765,0
2014-01-16,84.93,85.429,84.596,85.21,333710,0
2014-01-17,84.99,85.21,84.481,84.745,381876,0
2014-01-21,85.264,85.628,84.818,85.53,437088,0
2014-01-22,85.628,86.476,85.328,86.067,548435,0
2014-01-23,86.059,86.396,85.294,85.6,551791,0
2014-01-24,85.42,85.638,83.834,83.879,516077,0
2014-01-27,83.879,84.7,83.031,83.243,653927,0
2014-01-28,83.626,85.328,83.626,84.683,911248,0
2014-01-29,84.346,84.971,83.351,83.861,593602,0
2014-01-30,83.789,85.656,83.021,85.429,653763,0
2014-01-31,84.434,86.276,84.416,85.457,775182,0
2014-02-03,85.538,85.538,82.522,82.896,1474128,0
2014-02-04,83.124,85.512,82.759,85.354,1305009,0
2014-02-05,85.264,85.994,84.519,85.21,696961,0
2014-02-06,85.238,85.848,85.028,85.694,558887,0
2014-02-07,86.121,86.676,85.42,86.04,389286,0
2014-02-10,85.922,87.243,85.294,87.161,540731,0
2014-02-11,86.932,87.844,86.396,87.508,555668,0
2014-02-12,87.424,87.753,86.905,87.725,451023,0
2014-02-13,86.959,88.427,86.905,87.508,885045,0
2014-02-14,87.414,88.4,87.333,88.1,452433,0
2014-02-18,87.963,88.483,87.205,88.463,429582,0
2014-02-19,88.061,89.349,87.89,88.609,711685,0
2014-02-20,88.638,89.358,87.881,88.215,449406,0
2014-02-21,88.215,88.764,87.853,88.31,420721,0
2014-02-24,88.31,89.065,88.017,88.215,512995,0
2014-02-25,88.453,91.108,88.372,90.86,1369156,0
2014-02-26,91.135,91.135,90.057,90.195,710838,0
2014-02-27,90.077,92.748,89.32,89.84,488460,0
2014-02-28,89.75,91.008,89.648,90.524,696526,0
2014-03-03,89.905,90.55,89.293,90.341,851028,0
2014-03-04,90.542,91.806,90.542,0.9161,731180,0
2014-03-05,91.363,91.874,90.441,91.079,526697,0
2014-03-06,91.125,91.354,90.459,90.806,404581,0
2014-03-07,90.897,91.024,89.502,90.122,521838,0
2014-03-10,90.122,90.423,88.666,89.109,623853,0
2014-03-11,89.402,90.642,89.384,89.949,704568,0
2014-03-12,89.604,90.269,89.557,89.949,461256,0
2014-03-13,90.185,90.341,88.883,89.157,380725,0
2014-03-14,89.147,90.312,89.147,89.768,455613,0
2014-03-17,90.312,90.75,89.34,90.04,419772,0
2014-03-18,89.949,91.144,89.349,91.079,713586,0
2014-03-19,91.008,91.661,88.783,89.012,468852,0
2014-03-20,88.903,89.52,87.772,89.412,681436,0
2014-03-21,89.33,90.843,89.33,90.369,1173734,0
2014-03-24,90.369,90.595,88.829,89.621,387655,0
2014-03-25,90.032,90.816,89.685,90.615,388632,0
2014-03-26,90.75,90.952,89.311,89.311,479185,0
2014-03-27,89.349,90.455,89.174,90.419,468960,0
2014-03-28,90.493,91.845,90.493,91.116,287919,0
2014-03-31,91.464,92.336,90.785,92.172,650646,0
2014-04-01,92.244,92.942,91.744,92.942,882774,0
2014-04-02,92.6,92.969,92.152,92.711,673312,0
2014-04-03,92.684,92.739,91.864,92.225,353499,0
2014-04-04,92.878,93.411,92.143,92.655,363467,0
2014-04-07,92.281,93.621,92.281,92.86,522183,0
2014-04-08,93.083,93.631,92.488,93.343,670165,0
2014-04-09,93.562,93.762,92.618,92.693,614038,0
2014-04-10,92.59,93.431,91.363,91.382,638741,0
2014-04-11,91.125,92.104,90.758,90.97,1032974,0
2014-04-14,91.688,92.291,91.07,91.697,560191,0
2014-04-15,91.753,93.666,91.753,93.489,1073237,0
2014-04-16,93.946,94.769,92.748,94.002,845814,0
2014-04-17,93.685,93.826,92.702,92.961,906811,0
2014-04-21,93.259,93.873,92.711,93.535,661355,0
2014-04-22,93.656,93.985,92.851,93.703,756264,0
2014-04-23,93.194,93.817,93.174,93.398,933403,0
2014-04-24,93.916,95.816,92.73,94.696,800988,0
2014-04-25,94.543,94.571,93.582,93.631,481277,0
2014-04-28,94.087,95.075,93.873,95.036,641230,0
2014-04-29,95.217,95.338,94.493,94.819,1015779,0
2014-04-30,94.779,95.947,94.352,95.921,882418,0
2014-05-01,95.558,96.836,95.141,96.692,749384,0
2014-05-02,96.846,97.968,96.372,97.187,680825,0
2014-05-05,96.827,97.507,96.276,97.118,940180,0
2014-05-06,96.682,97.557,96.266,97.158,564466,0
2014-05-07,97.684,98.692,97.197,98.554,620993,0
2014-05-08,98.534,99.72,98.268,98.814,1079775,0
2014-05-09,98.844,99.439,98.554,99.38,636861,0
2014-05-12,99.51,99.95,99.241,99.81,490046,0
2014-05-13,99.85,100.43,99.022,99.3,410368,0
2014-05-14,99.34,99.88,98.672,99.201,590588,0
2014-05-15,99.191,99.64,98.082,98.913,757060,0
2014-05-16,99.122,99.449,98.368,99.449,644123,0
2014-05-19,99.39,99.8,98.732,99.271,486199,0
2014-05-20,99.171,99.78,98.933,99.271,463224,0
2014-05-21,99.69,100.66,99.003,99.161,419141,0
2014-05-22,99.092,99.38,98.692,98.712,887547,0
2014-05-23,99.042,99.77,98.712,99.77,441818,0
2014-05-27,99.84,100.16,98.923,99.95,519769,0
2014-05-28,99.75,99.78,98.604,99.38,554892,0
2014-05-29,99.59,100.05,99.062,99.85,393824,0
2014-05-30,99.94,100.57,99.4,100.3,639560,0
2014-06-02,100.48,101.34,100.11,101.12,390113,0
2014-06-03,100.76,101.42,100.28,100.87,408495,0
2014-06-04,100.71,101.59,100.45,101.34,348213,0
2014-06-05,101.53,103.38,101.02,103.32,475589,0
2014-06-06,103.29,103.29,102.39,103.04,486534,0
2014-06-09,102.97,103.47,101.8,101.98,668727,0
2014-06-10,101.8,102.14,100.39,100.97,582196,0
2014-06-11,101.24,101.76,100.39,101.25,637452,0
2014-06-12,101.25,101.43,99.96,100.89,691132,0
2014-06-13,101.2,101.77,100.19,101.41,590910,0
2014-06-16,101.5,101.86,100.69,100.94,421282,0
2014-06-17,100.79,101.28,100.18,100.75,754631,0
2014-06-18,100.68,101.86,100.34,101.36,646421,0
2014-06-19,101.84,102.18,101.38,102.18,443695,0
2014-06-20,101.92,102.2,101.34,101.7,1112055,0
2014-06-23,101.86,102.25,101.36,101.46,505764,0
2014-06-24,101.22,101.68,100.89,101.37,611827,0
2014-06-25,101.36,101.78,100.69,100.81,893061,0
2014-06-26,100.9,101.03,99.87,100.31,561299,0
2014-06-27,100.18,100.83,100.05,100.58,903440,0
2014-06-30,100.76,101.32,99.96,100.67,593814,0
2014-07-01,101.24,101.24,99.62,100.88,1269012,0
2014-07-02,100.93,100.93,99.93,100.22,647256,0
2014-07-03,100.22,100.42,99.439,99.7,297505,0
2014-07-07,99.78,100.34,99.38,99.62,657909,0
2014-07-08,99.79,100.33,99.65,100.03,562923,0
2014-07-09,100.05,100.31,98.923,99.96,756779,0
2014-07-10,99.77,101.2,99.55,100.98,970595,0
2014-07-11,101.02,101.2,100.27,100.49,445996,0
2014-07-14,100.7,100.95,100.05,100.75,480436,0
2014-07-15,100.76,101.75,100.76,101.49,713866,0
2014-07-16,101.59,101.8,100.75,101.46,709404,0
2014-07-17,101.34,101.75,100.65,100.65,536851,0
2014-07-18,101.08,101.88,100.87,101.79,523861,0
2014-07-21,101.69,101.99,101.21,101.47,655842,0
2014-07-22,102.44,103.05,101.67,102.8,721708,0
2014-07-23,102.69,103.13,102.41,102.71,450832,0
2014-07-24,102.71,103.67,102.06,102.94,987135,0
2014-07-25,102.83,102.96,100.86,100.98,766749,0
2014-07-28,101.01,101.97,100.68,101.52,416128,0
2014-07-29,101.45,102.15,100.32,100.32,506328,0
2014-07-30,100.46,101.04,100.2,100.63,519781,0
2014-07-31,100.1,100.55,99.072,99.191,562445,0
2014-08-01,99.132,99.67,98.564,98.755,1199684,0
2014-08-04,98.672,99.87,98.2,99.54,556663,0
2014-08-05,99.013,99.54,98.102,98.258,401181,0
2014-08-06,98.062,98.884,97.158,98.278,479809,0
2014-08-07,98.21,99.31,97.714,98.249,440804,0
2014-08-08,98.288,98.893,97.605,98.774,313159,0
2014-08-11,98.943,99.71,98.732,99.211,379823,0
2014-08-12,99.211,99.79,98.864,99.37,293445,0
2014-08-13,99.489,101.39,99.489,101.28,873932,0
2014-08-14,101.59,101.82,100.64,101.34,355253,0
2014-08-15,101.38,101.85,100.69,101.06,420925,0
2014-08-18,101.59,102.35,101.31,102.11,426962,0
2014-08-19,102.11,102.68,101.85,102.26,881462,0
2014-08-20,101.99,102.53,101.07,102.24,607351,0
2014-08-21,102.5,102.78,101.49,101.5,636333,0
2014-08-22,101.53,101.62,100.37,100.97,385780,0
2014-08-25,101.24,101.24,100.3,100.45,568528,0
2014-08-26,100.44,101.28,100.05,100.66,422964,0
2014-08-27,101.01,101.55,100.41,100.85,474809,0
2014-08-28,100.77,101.24,100.4,100.49,320416,0
2014-08-29,100.94,101.11,100.33,100.61,1417925,0
2014-09-02,100.5,101.03,100.36,100.49,720341,0
2014-09-03,101.06,101.36,100.24,100.35,617639,0
2014-09-04,100.3,100.79,99.9,99.97,468594,0
2014-09-05,100.1,100.65,99.9,100.2,1043324,0
2014-09-08,100.01,100.74,99.81,100.55,593862,0
2014-09-09,100.73,100.79,100.29,100.49,635429,0
2014-09-10,100.27,100.3,99.132,99.191,497653,0
2014-09-11,98.923,100.01,98.874,99.61,584290,0
2014-09-12,98.983,99.251,95.672,95.682,1006581,0
2014-09-15,95.74,96.179,94.979,95.188,587056,0
2014-09-16,95.075,96.353,94.779,95.692,967585,0
2014-09-17,96.141,97.527,96.063,96.75,838291,0
2014-09-18,96.77,97.244,96.41,96.906,1136553,0
2014-09-19,96.372,97.303,96.372,96.856,1468346,0
2014-09-22,96.438,96.692,95.28,95.319,638651,0
2014-09-23,95.443,95.883,94.599,94.628,698122,0
2014-09-24,94.553,95.132,93.808,94.048,1108217,0
2014-09-25,94.031,94.553,92.842,93.25,911028,0
2014-09-26,93.398,95.179,93.136,94.912,843323,0
2014-09-29,94.59,94.866,93.666,94.779,542590,0
2014-09-30,94.828,95.018,93.562,93.694,827606,0
2014-10-01,93.499,94.144,92.997,93.694,1278317,0
2014-10-02,93.353,94.126,92.373,93.926,1452208,0
2014-10-03,94.484,94.97,93.648,94.436,625732,0
2014-10-06,94.676,95.329,94.031,94.799,634657,0
2014-10-07,94.361,95.093,93.525,93.611,461433,0
2014-10-08,93.926,96.507,93.826,96.42,962076,0
2014-10-09,96.082,97.168,95.634,96.266,941554,0
2014-10-10,96.526,98.268,96.507,97.38,872800,0
2014-10-13,98.052,99.013,97.615,97.821,896719,0
2014-10-14,98.308,100.38,97.821,100.07,1148281,0
2014-10-15,99.439,101.04,98.308,98.672,2493302,0
2014-10-16,98.278,99.9,97.596,99.57,1221250,0
2014-10-17,100.1,100.71,99.013,100.12,944229,0
2014-10-20,100.1,101.61,100.06,101.54,773644,0
2014-10-21,99.82,102.59,99.82,102.53,783890,0
2014-10-22,102.53,103.48,102.14,102.27,832328,0
2014-10-23,102.92,104.26,102.32,104.25,1135523,0
2014-10-24,104.06,104.57,103.25,103.75,729521,0
2014-10-27,103.77,104.35,103.35,104.25,804089,0
2014-10-28,104.44,104.88,103.95,104.83,911611,0
2014-10-29,104.55,104.98,103.84,104.71,1291797,0
2014-10-30,104.39,106.33,104.16,106.28,857866,0
2014-10-31,106.96,107.27,106.08,107.01,1081201,0
2014-11-03,106.99,107.86,106.62,107.73,1392152,0
2014-11-04,107.75,108.17,107.06,108.01,749152,0
2014-11-05,108.05,108.58,107.37,108.01,1079422,0
2014-11-06,107.83,107.85,106.17,106.33,952302,0
2014-11-07,106.33,106.84,105.38,105.49,717653,0
2014-11-10,105.51,106.91,105.38,106.73,992814,0
2014-11-11,106.43,106.67,105.19,105.56,442095,0
2014-11-12,105.21,105.46,103.6,103.75,758162,0
2014-11-13,104.07,105.11,103.69,105.1,504505,0
2014-11-14,105.26,105.5,104.33,104.62,505570,0
2014-11-17,104.66,105.25,104.21,104.68,552911,0
2014-11-18,104.94,105.99,104.64,105.73,639451,0
2014-11-19,105.39,106.07,104.92,105.63,620944,0
2014-11-20,105.51,105.84,105.02,105.66,641385,0
2014-11-21,105.93,106.55,105.6,105.77,726487,0
2014-11-24,106.13,106.47,105.65,106.02,584931,0
2014-11-25,106.07,106.44,105.43,105.82,703180,0
2014-11-26,106.2,107.26,105.77,107.16,495464,0
2014-11-28,107.34,108.37,106.83,107.39,385001,0
2014-12-01,107.41,108.33,106.78,107.58,820777,0
2014-12-02,107.38,109.44,107.11,109.37,892656,0
2014-12-03,109.2,109.9,108.73,109.85,774729,0
2014-12-04,109.81,110.36,108.86,110.16,800084,0
2014-12-05,109.63,110.56,108.62,110.54,834502,0
2014-12-08,110.54,111.44,109.71,111.38,987045,0
2014-12-09,111.15,113.2,110.71,113.07,711198,0
2014-12-10,113.08,113.88,112.31,113.27,957637,0
2014-12-11,113.67,114.56,112.91,113.01,474503,0
2014-12-12,113,113.62,111.25,111.32,630057,0
2014-12-15,111.48,112,109.54,110.09,580502,0
2014-12-16,109.64,111.11,109.25,109.8,903536,0
2014-12-17,109.92,113.07,109.47,113.05,977292,0
2014-12-18,113.76,114.29,113.09,113.84,881597,0
2014-12-19,113.63,113.97,111.87,112.59,1683748,0
2014-12-22,112.57,113.53,112.04,113.45,706247,0
2014-12-23,113.84,114.1,112.62,112.74,604624,0
2014-12-24,112.26,113.43,111.78,111.88,394729,0
2014-12-26,112.34,113.24,112.34,112.85,403120,0
2014-12-29,112.92,113.93,112.4,112.45,575586,0
2014-12-30,112.81,113.9,112.55,112.89,489616,0
2014-12-31,113.56,114.03,110.56,110.61,596593,0
2015-01-02,111.28,112.84,111.11,112.73,414193,0
2015-01-05,112.41,113.84,111.88,113.37,658030,0
2015-01-06,113.37,114.78,113.27,114.23,715183,0
2015-01-07,114.76,115.72,113.53,115.55,646377,0
2015-01-08,115.55,116.88,115.39,116.13,631953,0
2015-01-09,115.96,116.87,115.26,116.36,347334,0
2015-01-12,117.28,119.03,116.12,118.7,857389,0
2015-01-13,119.17,119.45,117.58,118.41,618583,0
2015-01-14,117.81,119.36,116.99,119.12,620278,0
2015-01-15,119.22,119.6,118.48,119.24,651484,0
2015-01-16,119.05,119.32,118.26,118.97,765615,0
2015-01-20,119.01,119.42,118.32,118.73,1123284,0
2015-01-21,118.73,119.12,117.98,118.7,613088,0
2015-01-22,118.97,119.89,117.92,119.53,1098698,0
2015-01-23,118.84,119.82,118.41,119.42,571032,0
2015-01-26,119.44,121.33,118.98,121.33,564517,0
2015-01-27,120.6,121.52,120.42,121.1,496127,0
2015-01-28,121.34,122.34,120.42,120.83,912161,0
2015-01-29,121.07,121.54,118.87,120.45,789197,0
2015-01-30,119.22,119.75,117.08,117.1,996504,0
2015-02-02,117.42,117.9,114.83,117.34,821420,0
2015-02-03,116.38,118.61,115.98,118.6,596621,0
2015-02-04,117.96,118.95,117.26,118.38,384261,0
2015-02-05,118.42,120.29,118.22,120.25,471864,0
2015-02-06,119.87,119.88,117.88,118.57,1620801,0
2015-02-09,118.27,119.45,117.62,117.66,834789,0
2015-02-10,118.16,118.65,117.12,118.4,547450,0
2015-02-11,118.66,119.09,117.1,118.45,421312,0
2015-02-12,117.83,120.37,117.38,120.12,537730,0
2015-02-13,120.22,120.69,118.9,119.49,405381,0
2015-02-17,119.21,121.02,118.85,119.33,431301,0
2015-02-18,119.55,120.99,118.69,120.74,549263,0
2015-02-19,120.23,120.55,117.9,118.17,437650,0
2015-02-20,117.81,119.74,117.46,119.53,514000,0
2015-02-23,120.11,120.76,118.72,120.57,577356,0
2015-02-24,120.35,120.35,116.91,117.9,776074,0
2015-02-25,117.82,119.59,117.61,118.12,420512,0
2015-02-26,118.31,118.31,116.61,116.86,457465,0
2015-02-27,116.23,118.02,116.01,117.95,678453,0
2015-03-02,118.21,119.98,117.81,118.87,436759,0
2015-03-03,118.63,119.55,117.96,119.08,351217,0
2015-03-04,118.68,119.45,117.81,118.35,405555,0
2015-03-05,118.83,120.23,118.35,118.89,413948,0
2015-03-06,117.61,117.61,114.39,114.82,719755,0
2015-03-09,115.69,116.48,115.11,116.33,678328,0
2015-03-10,116.01,116.76,115.11,115.45,1291666,0
2015-03-11,115.82,116.02,115,115.22,713623,0
2015-03-12,116.13,118.39,115.96,118.34,741706,0
2015-03-13,118.39,118.67,117.39,118.41,624634,0
2015-03-16,119.23,120.26,118.68,119.31,1554434,0
2015-03-17,119.02,120.2,118.44,120.02,1163510,0
2015-03-18,119.65,121.58,118.05,121.37,1071833,0
2015-03-19,120.93,122.22,120.65,121.2,1387755,0
2015-03-20,121.64,126.2,121.63,124.52,17726943,0
2015-03-23,123.77,125.56,123.47,124,1154473,0
2015-03-24,123.69,124.54,121.95,122.33,1123589,0
2015-03-25,122.51,122.77,119.6,120.16,746441,0
2015-03-26,119.92,120.02,117.88,119.21,715372,0
2015-03-27,119.36,120.03,118.82,119.27,577943,0
2015-03-30,119.74,121.16,119.09,120.96,644524,0
2015-03-31,120.59,121.32,119.64,119.87,961429,0
2015-04-01,120.13,120.21,118.59,119.45,636279,0
2015-04-02,119.25,121.47,119.25,121.27,551134,0
2015-04-06,121.71,123.23,120.91,122.93,603935,0
2015-04-07,122.7,122.86,120.85,120.9,661289,0
2015-04-08,120.87,121.8,120.87,121.39,503478,0
2015-04-09,121.12,121.4,118.59,118.69,629432,0
2015-04-10,119.69,120.41,118.88,119.36,405481,0
2015-04-13,118.94,119.76,118.94,119.11,527250,0
2015-04-14,119.23,120.52,119.23,119.81,527465,0
2015-04-15,119.88,121.28,118.37,118.46,554266,0
2015-04-16,118.09,119.7,117.85,119.27,344454,0
2015-04-17,119.12,119.33,117.29,118.27,588834,0
2015-04-20,118.34,119.31,118,118.62,600195,0
2015-04-21,119,120.16,119,119.61,595161,0
2015-04-22,119.58,120.9,119.16,119.99,887186,0
2015-04-23,119.99,120.86,117.79,118.92,850693,0
2015-04-24,118.9,120.61,118.32,120.3,888131,0
2015-04-27,120.66,121.62,120.04,120.58,622998,0
2015-04-28,119.98,119.98,118.74,119.28,539568,0
2015-04-29,118.36,119.11,115.55,115.85,691651,0
2015-04-30,115.66,115.87,113.53,114.24,855728,0
2015-05-01,115.18,116.07,114.39,114.58,718961,0
2015-05-04,115.01,116.11,114.99,115.45,566664,0
2015-05-05,114.94,115.47,111.88,112.24,714461,0
2015-05-06,112.05,112.63,110.71,111.4,643174,0
2015-05-07,111.58,113.68,111.12,113.12,585853,0
2015-05-08,114.43,116.66,114.27,114.87,566451,0
2015-05-11,114.34,115.39,112.65,113.09,488266,0
2015-05-12,112.34,114.08,111.62,113.49,521615,0
2015-05-13,113.93,114.76,111.9,112.32,621286,0
2015-05-14,112.97,114.73,112.71,114.65,480771,0
2015-05-15,114.58,116.43,114.58,115.51,1077520,0
2015-05-18,114.73,115.48,113.7,113.81,980968,0
2015-05-19,113.65,113.75,112.25,112.42,967859,0
2015-05-20,112.44,113.33,112.05,112.59,1037582,0
2015-05-21,112.71,113.1,110.98,111.37,730313,0
2015-05-22,111.37,112.47,110.79,111.29,764158,0
2015-05-26,111.2,111.56,110.52,111.27,649566,0
2015-05-27,111.18,112.63,111.1,112.49,450567,0
2015-05-28,112.16,113.08,111.22,112,558926,0
2015-05-29,112.14,112.49,110.58,110.8,1050112,0
2015-06-01,110.94,113.13,110.42,112.96,783770,0
2015-06-02,112.29,112.34,111.05,111.82,467698,0
2015-06-03,111.61,112.73,110.46,110.95,764479,0
2015-06-04,110.56,111.05,109.64,109.84,805710,0
2015-06-05,109.03,109.15,107.95,108.57,790181,0
2015-06-08,108.57,108.81,107.71,107.74,554561,0
2015-06-09,107.74,108.04,106.76,106.99,635219,0
2015-06-10,107.15,108.4,106.43,107.4,741565,0
2015-06-11,108.22,108.66,107.56,108.23,615346,0
2015-06-12,108.31,108.87,107.19,107.32,634030,0
2015-06-15,106.96,107.36,105.43,106.56,1511496,0
2015-06-16,106.62,107.5,106.4,107.36,752910,0
2015-06-17,107.38,108.16,106.64,107.96,714784,0
2015-06-18,108.33,109.87,107.49,108.8,1029227,0
2015-06-19,108.48,108.64,107.37,107.7,1032870,0
2015-06-22,107.66,108.48,106.68,106.8,677085,0
2015-06-23,106.68,107.99,106.09,106.27,855484,0
2015-06-24,106.44,107,105.92,105.98,588727,0
2015-06-25,105.58,106.03,104.69,104.7,795751,0
2015-06-26,104.75,105.77,104.38,104.87,1220263,0
2015-06-29,105.47,105.7,103.22,103.29,747284,0
2015-06-30,103.92,104.45,102.74,103.16,836597,0
2015-07-01,103.85,105.1,102.87,105.1,1088064,0
2015-07-02,105.73,107.06,105.65,105.83,901428,0
2015-07-06,105.45,106.89,104.25,106.6,685179,0
2015-07-07,107.03,108.43,105.59,107.91,641078,0
2015-07-08,107.34,108.22,106.96,107.12,644593,0
2015-07-09,107.71,107.99,106.57,106.96,621050,0
2015-07-10,107.61,108.51,107.24,107.88,390741,0
2015-07-13,107.01,108.93,106.41,107.26,777750,0
2015-07-14,107.22,107.91,105.73,107.38,712109,0
2015-07-15,106.96,107.56,106.49,107.38,402191,0
2015-07-16,108.03,108.46,107.69,108.17,674209,0
2015-07-17,107.89,108.29,107.17,107.5,401606,0
2015-07-20,107.3,107.94,106.8,107.63,480116,0
2015-07-21,107.51,108.16,106.98,107.55,584939,0
2015-07-22,107.44,108.37,107.08,107.77,433350,0
2015-07-23,107.58,108.15,105.06,105.83,844651,0
2015-07-24,105.83,107,105.26,106.25,665473,0
2015-07-27,106.57,107.12,106,106.34,764222,0
2015-07-28,106.44,107.13,105.99,106.71,505788,0
2015-07-29,106.6,107.68,105.88,107.57,744088,0
2015-07-30,107.26,107.9,106.85,107.22,620835,0
2015-07-31,107.52,108.88,106.53,108.09,873305,0
2015-08-03,108.09,108.77,107.65,108.58,474950,0
2015-08-04,108.32,109.17,106.15,107.68,545203,0
2015-08-05,108.02,108.21,106.26,106.89,569066,0
2015-08-06,106.47,107.06,105.14,106.85,503724,0
2015-08-07,106.55,107.54,105.8,106.66,511008,0
2015-08-10,107.27,107.42,106.28,106.74,607839,0
2015-08-11,106.15,108.11,106.15,107.47,542248,0
2015-08-12,106.6,107.84,106.46,107.69,473616,0
2015-08-13,107.09,108.7,106.14,108.6,726725,0
2015-08-14,108.31,109.21,107.4,108.83,712345,0
2015-08-17,108.99,109.89,108.14,109.81,554151,0
2015-08-18,109.59,109.75,108.95,109.55,434417,0
2015-08-19,108.94,109.5,108.05,108.95,431859,0
2015-08-20,107.78,108.18,106.89,107.01,917940,0
2015-08-21,106.6,106.92,104.69,104.74,692316,0
2015-08-24,100.91,103.55,98.23,98.804,1498558,0
2015-08-25,100.61,100.87,95.607,95.643,1178291,0
2015-08-26,97.361,98.774,96.141,98.584,1147505,0
2015-08-27,99.51,100.72,98.17,99.8,937116,0
2015-08-28,99.062,100.28,98.814,100.04,635858,0
2015-08-31,99.82,100.01,97.061,97.168,836659,0
2015-09-01,96.488,96.653,94.248,95.122,762837,0
2015-09-02,95.806,96.808,95.28,96.313,531569,0
2015-09-03,96.856,97.4,95.967,96.846,561715,0
2015-09-04,95.787,96.188,93.845,94.769,758150,0
2015-09-08,96.073,96.682,95.217,96.498,447306,0
2015-09-09,97.615,98.121,95.385,95.587,603686,0
2015-09-10,95.625,98.15,95.625,96.73,694251,0
2015-09-11,96.401,98.643,96.285,98.624,558092,0
2015-09-14,98.923,99.092,97.958,98.298,369648,0
2015-09-15,98.466,100.01,97.732,99.77,703716,0
2015-09-16,99.67,101.79,99.003,101.64,537427,0
2015-09-17,101.69,105.64,101.23,103.81,945782,0
2015-09-18,102.64,104.1,102.53,103.45,1351396,0
2015-09-21,103.9,105.09,103.13,104.31,1019354,0
2015-09-22,103.26,103.97,102.25,102.55,679321,0
2015-09-23,102.6,103.99,102.17,103.59,371885,0
2015-09-24,103.27,103.87,101.99,102.7,1051684,0
2015-09-25,103,103.79,102.19,103.02,454016,0
2015-09-28,102.45,102.85,100.97,101.61,495758,0
2015-09-29,101.8,103.35,101.3,102.84,607379,0
2015-09-30,103.99,103.99,101.63,102.09,866622,0
2015-10-01,102.53,102.66,100.94,102.47,474418,0
2015-10-02,101.56,103.54,101.22,103.49,464883,0
2015-10-05,103.68,105.54,103.54,105.51,362371,0
2015-10-06,105.44,106.43,104.88,105.84,333934,0
2015-10-07,106.64,107.46,106.26,107.43,681645,0
2015-10-08,107.38,107.85,106.55,107.78,519868,0
2015-10-09,107.77,107.89,106.73,107.81,394219,0
2015-10-12,108.04,108.67,107.15,108.18,545891,0
2015-10-13,107.81,108.55,106.97,107.52,502812,0
2015-10-14,107.7,108.5,105.46,107.44,712579,0
2015-10-15,107.87,109.84,105.17,109.81,589898,0
2015-10-16,110.24,111.39,109.64,111.03,770214,0
2015-10-19,110.68,112.42,110.68,112.34,483003,0
2015-10-20,111.97,112.88,110.95,111.69,398684,0
2015-10-21,112.32,112.59,110.68,110.94,619137,0
2015-10-22,111.06,113.96,111.06,112.54,1275037,0
2015-10-23,112.58,112.9,110.55,111.1,1273979,0
2015-10-26,111.39,111.66,110.27,111.6,816088,0
2015-10-27,111.42,112.21,110.77,111.96,701244,0
2015-10-28,112.03,112.8,109.76,111.96,567436,0
2015-10-29,111.67,112.66,111.51,112.49,471134,0
2015-10-30,112.77,113.25,111.93,111.97,777525,0
2015-11-02,112.03,115.06,111.72,114.98,661938,0
2015-11-03,114.62,115.11,112.95,113.19,700925,0
2015-11-04,113.46,113.82,112.62,113.09,553556,0
2015-11-05,112.94,113.92,112.25,113.41,412334,0
2015-11-06,112.45,112.45,108.72,109.74,702304,0
2015-11-09,109.2,109.41,107.36,108.33,483807,0
2015-11-10,108.43,110.62,108.18,110.47,501328,0
2015-11-11,110.72,111.13,109.98,110.6,375783,0
2015-11-12,110.24,110.43,109.3,109.49,379916,0
2015-11-13,110.48,110.93,108.62,108.73,394430,0
2015-11-16,108.61,109.55,108.05,109.55,404813,0
2015-11-17,109.33,111.36,108.76,110.1,530145,0
2015-11-18,110.51,111.4,109.73,111.34,320905,0
2015-11-19,111.6,112.45,110.96,111.73,286260,0
2015-11-20,112.16,113.1,112.14,112.6,400361,0
2015-11-23,112.52,113.16,111.7,112.23,526650,0
2015-11-24,111.72,111.73,110.28,110.98,804752,0
2015-11-25,111.17,111.69,110.63,111.64,369745,0
2015-11-27,111.48,112.89,111.12,112.26,178092,0
2015-11-30,112.64,113.19,111.32,111.44,684822,0
2015-12-01,111.98,113.84,111.98,113.79,485285,0
2015-12-02,113.49,114,110.96,111.13,591307,0
2015-12-03,110.8,111.14,109.03,109.77,703964,0
2015-12-04,110.61,111.8,110.37,111.21,822973,0
2015-12-07,110.89,110.96,109.03,109.48,701349,0
2015-12-08,109.85,110.57,108.29,108.62,1009848,0
2015-12-09,107.88,109.72,107.4,108.66,789390,0
2015-12-10,108.9,109.05,106.49,106.64,830390,0
2015-12-11,105.96,106.66,104.77,105.6,699974,0
2015-12-14,105.62,105.9,104.04,105.19,749495,0
2015-12-15,106.09,106.93,105.59,106.37,635028,0
2015-12-16,106.88,108.12,105.98,107.89,584175,0
2015-12-17,108.08,108.46,106,106.42,827319,0
2015-12-18,105.76,106.42,103.95,104.03,1084657,0
2015-12-21,105.14,105.59,103.22,103.83,670520,0
2015-12-22,104.41,104.93,103.79,104.25,682071,0
2015-12-23,104.72,106.94,104.72,106.78,836111,0
2015-12-24,106.66,107.78,105.94,106.71,339887,0
2015-12-28,106.44,107.26,105.95,107.09,271123,0
2015-12-29,107.69,108.31,107.09,107.66,608538,0
2015-12-30,107.57,108.73,106.43,108.33,454045,0
2015-12-31,108.25,108.27,106.76,107.32,501268,0
2016-01-04,106.2,106.2,103.72,104.57,504500,0
2016-01-05,104.96,105.58,104.31,105.36,528498,0
2016-01-06,104.38,104.68,103.04,103.77,1192942,0
2016-01-07,102.6,102.92,100.88,101.06,1045570,0
2016-01-08,101.39,101.96,98.874,99.042,828350,0
2016-01-11,99.459,100.7,99.171,99.459,928942,0
2016-01-12,99.92,100.14,97.361,97.811,933687,0
2016-01-13,98.032,98.308,96.672,97.032,908810,0
2016-01-14,97.178,97.537,96.092,96.72,882879,0
2016-01-15,95.433,95.473,93.622,95.122,1179781,0
2016-01-19,96.17,96.17,94.571,95.045,828308,0
2016-01-20,93.992,94.258,89.497,91.788,1410892,0
2016-01-21,92.253,94.039,91.256,91.904,1031472,0
2016-01-22,93.243,97.831,93.243,96.992,1653646,0
2016-01-25,97.168,98.614,96.208,96.565,1103125,0
2016-01-26,96.77,98.012,96.77,98.012,1146974,0
2016-01-27,97.557,97.557,95.759,96.573,944101,0
2016-01-28,99.74,99.98,87.39,88.738,3210381,0
2016-01-29,89.993,92.515,88.225,91.771,3786740,0
2016-02-01,90.972,91.618,88.187,88.311,2181387,0
2016-02-02,88.718,88.881,83.818,85.376,2717458,0
2016-02-03,85.755,85.785,82.782,84.606,1487831,0
2016-02-04,84.206,87.732,83.638,86.488,1549176,0
2016-02-05,86.497,86.659,83.24,83.353,2138440,0
2016-02-08,82.983,83.448,77.977,79.676,1827171,0
2016-02-09,78.319,79.287,76.276,77.121,1990322,0
2016-02-10,77.938,79.905,77.492,78.575,1252295,0
2016-02-11,77.405,77.786,76.105,76.503,1946075,0
2016-02-12,77.635,77.891,76.513,76.951,1419141,0
2016-02-16,79.163,79.791,77.929,78.585,1027668,0
2016-02-17,79.306,81.348,79.268,79.496,1880896,0
2016-02-18,79.562,81.672,79.069,80.901,1625294,0
2016-02-19,80.511,83.296,80.075,82.945,2877403,0
2016-02-22,83.771,85.775,83.675,85.585,1539353,0
2016-02-23,84.853,86.677,83.695,84.197,1206959,0
2016-02-24,83.59,84.322,82.708,84.073,588613,0
2016-02-25,84.729,85.755,84.729,85.528,858819,0
2016-02-26,85.471,86.069,84.833,84.862,949260,0
2016-02-29,84.956,85.471,83.572,83.762,1407339,0
2016-03-01,84.55,88.709,84.473,88.692,1240877,0
2016-03-02,88.397,89.603,87.806,89.584,844896,0
2016-03-03,89.689,90.648,89.137,90.553,1222124,0
2016-03-04,90.505,90.829,89.603,90.221,1709503,0
2016-03-07,89.689,89.935,88.567,89.137,1001737,0
2016-03-08,88.825,89.255,86.241,86.536,1071176,0
2016-03-09,86.943,88.797,86.468,87.988,918551,0
2016-03-10,88.815,88.815,86.915,87.904,686204,0
2016-03-11,89.632,90.269,88.245,90.136,852634,0
2016-03-14,89.669,91.913,88.92,89.574,577270,0
2016-03-15,88.815,89.175,87.627,88.102,910293,0
2016-03-16,87.523,90.676,87.475,90.477,1109016,0
2016-03-17,90.676,92.215,90.24,91.664,896217,0
2016-03-18,91.646,92.007,89.984,90.002,1005188,0
2016-03-21,90.543,91.406,89.925,91.283,1064979,0
2016-03-22,90.477,91.844,90.334,91.351,1001479,0
2016-03-23,91.085,91.608,89.792,89.792,947583,0
2016-03-24,89.004,89.65,87.875,89.546,1011789,0
2016-03-28,89.746,90.288,88.548,89.48,579500,0
2016-03-29,89.547,92.812,89.422,92.121,910016,0
2016-03-30,92.533,93.05,91.625,91.759,569333,0
2016-03-31,91.605,92.974,91.376,92.734,1486825,0
2016-04-01,92.189,92.812,91.556,92.523,697758,0
2016-04-04,92.484,93.233,91.797,92.189,704889,0
2016-04-05,91.461,91.804,91.222,91.422,920041,0
2016-04-06,91.528,92.807,90.351,92.724,932941,0
2016-04-07,92.197,92.379,91.098,91.556,794645,0
2016-04-08,92.667,93.298,92.275,92.782,780856,0
2016-04-11,92.955,93.979,92.429,93.662,1183844,0
2016-04-12,94.629,95.022,94.113,94.859,1341650,0
2016-04-13,95.07,95.271,94.054,94.668,596397,0
2016-04-14,94.43,95.261,93.915,94.983,507032,0
2016-04-15,94.802,96.468,94.188,96.17,1057604,0
2016-04-18,95.577,96.896,95.347,96.886,950504,0
2016-04-19,97.187,98.032,96.701,97.987,787273,0
2016-04-20,97.674,98.24,97.332,97.752,1272186,0
2016-04-21,101.94,104.11,99.271,100.68,2183991,0
2016-04-22,100.91,101.79,100.52,100.74,892078,0
2016-04-25,100.57,101.38,100.51,101.38,664702,0
2016-04-26,101.6,102.11,101.04,102.02,612578,0
2016-04-27,101.94,102.57,100.87,101.7,555734,0
2016-04-28,100.81,102.04,100.63,101.12,477599,0
2016-04-29,100.75,101.01,98.18,100.58,1195413,0
2016-05-02,101.44,102.35,100.91,102.15,544342,0
2016-05-03,101.27,101.46,99.69,100.64,754016,0
2016-05-04,99.98,101.4,99.54,100.72,840084,0
2016-05-05,100.69,101.27,99.69,100.23,1330511,0
2016-05-06,100.2,100.49,97.928,100.42,1351430,0
2016-05-09,100.63,101.45,98.993,101.09,1000273,0
2016-05-10,101.69,101.89,101.1,101.86,839683,0
2016-05-11,101.74,101.99,100.01,100.13,1280878,0
2016-05-12,100.6,100.6,98.784,99.64,962928,0
2016-05-13,99.439,99.85,97.128,97.625,903012,0
2016-05-16,97.674,99.171,97.032,98.328,527474,0
2016-05-17,98.102,99.221,96.179,96.72,770258,0
2016-05-18,96.266,96.624,93.911,95.04,983475,0
2016-05-19,94.332,95.223,93.126,94.122,717728,0
2016-05-20,94.782,95.692,94.286,95.089,805994,0
2016-05-23,95.232,95.701,94.62,95.424,355235,0
2016-05-24,96.266,96.295,95.356,95.806,738431,0
2016-05-25,96.025,96.438,94.735,96.092,623110,0
2016-05-26,96.131,96.643,95.366,96.073,433239,0
2016-05-27,96.266,97.274,95.424,96.276,343186,0
2016-05-31,96.43,97.351,95.986,97.022,572279,0
2016-06-01,96.71,97.43,96.401,97.089,470596,0
2016-06-02,96.866,97.694,95.835,97.694,654248,0
2016-06-03,98.23,100.23,97.032,97.187,652424,0
2016-06-06,97.332,97.811,95.653,96.141,609828,0
2016-06-07,96.188,97.051,95.214,96.478,397834,0
2016-06-08,96.363,97.042,96.15,96.972,279949,0
2016-06-09,96.653,97.615,96.305,97.138,348950,0
2016-06-10,96.614,98.515,95.582,95.692,573445,0
2016-06-13,95.692,97.099,94.983,95.204,626757,0
2016-06-14,95.175,95.643,93.729,94.208,692169,0
2016-06-15,94.322,96.313,93.979,95.463,914495,0
2016-06-16,94.802,95.682,93.815,95.587,407016,0
2016-06-17,95.49,96.121,95.013,96.025,774919,0
2016-06-20,96.866,98.993,96.779,97.879,1072231,0
2016-06-21,97.978,98.2,96.333,97.821,570690,0
2016-06-22,98.032,98.804,97.537,98.19,541408,0
2016-06-23,99.042,100.86,98.604,100.86,737849,0
2016-06-24,97.332,100.16,97.128,97.791,1463958,0
2016-06-27,96.963,97.45,92.896,93.72,1161652,0
2016-06-28,95.485,96.41,95.166,96.363,1004406,0
2016-06-29,97.187,99.36,97.128,99.34,879513,0
2016-06-30,99.479,102.72,98.784,102.67,1134697,0
2016-07-01,101.95,102.25,100.2,100.46,957001,0
2016-07-05,99.77,100.21,99.38,100.08,728542,0
2016-07-06,99.73,100.01,99.151,99.63,421440,0
2016-07-07,99.419,99.419,97.742,98.903,417504,0
2016-07-08,99.69,102.27,99.69,102.19,665158,0
2016-07-11,102.25,103.44,101.56,103.22,583051,0
2016-07-12,103.42,105.35,102.84,105.13,928137,0
2016-07-13,105.39,105.93,104.41,105.31,539656,0
2016-07-14,105.39,106.11,104.38,104.82,558057,0
2016-07-15,102.94,105.73,102.94,105.27,562914,0
2016-07-18,105.47,106.35,104.39,106.31,617244,0
2016-07-19,106.37,107.1,105.23,106.93,630244,0
2016-07-20,106.8,107.22,105.68,106.95,762759,0
2016-07-21,106.49,109.4,105.76,109.08,1046960,0
2016-07-22,108.99,111.66,108.99,110.72,1085558,0
2016-07-25,111.03,112.18,110.9,111.53,618580,0
2016-07-26,111.78,112.51,110.81,111.87,656117,0
2016-07-27,111.91,112.35,110.85,111.8,604032,0
2016-07-28,111.74,113.21,111.47,112.15,561838,0
2016-07-29,112.22,114.18,112.08,113.62,726925,0
2016-08-01,113.6,113.72,112.84,113.3,588890,0
2016-08-02,112.99,113.52,111.57,111.89,880140,0
2016-08-03,112.05,112.46,111.37,112.13,524190,0
2016-08-04,111.96,113.02,111.44,112.83,489548,0
2016-08-05,113.4,113.74,112.91,113.37,433119,0
2016-08-08,113.65,114.13,113.02,113.5,682792,0
2016-08-09,113.42,113.84,112.79,113.8,584093,0
2016-08-10,113.96,114.47,113.01,113.57,610131,0
2016-08-11,114.08,115.01,113.57,114.6,1057334,0
2016-08-12,114.5,116.34,114.35,114.91,618237,0
2016-08-15,114.18,115.62,114.07,114.96,562468,0
2016-08-16,114.32,114.79,113.52,113.99,773110,0
2016-08-17,114.34,114.34,112.41,114.07,791429,0
2016-08-18,114.11,114.39,113.11,113.6,790570,0
2016-08-19,113.18,113.18,111,111.32,941017,0
2016-08-22,111.36,112.2,110.73,112.04,459385,0
2016-08-23,112.63,112.63,111.81,111.81,453929,0
2016-08-24,111.82,112.26,110.37,111.36,708371,0
2016-08-25,111.51,113.21,111.15,111.39,637605,0
2016-08-26,111.79,112.21,109.46,110.18,883945,0
2016-08-29,110.54,111.6,110.54,111.43,461294,0
2016-08-30,111.57,111.88,110.04,111.14,611503,0
2016-08-31,111.31,113.64,110.69,113.52,1633865,0
2016-09-01,113.53,113.65,110.68,111.4,790155,0
2016-09-02,112.06,113.81,111.73,112.59,467189,0
2016-09-06,112.75,113.23,111.96,113.15,428179,0
2016-09-07,112.89,114.63,112.24,114.2,696980,0
2016-09-08,113.68,113.91,112.11,112.44,1100762,0
2016-09-09,111.32,111.32,107.05,107.05,760798,0
2016-09-12,106.66,110.44,106.65,109.86,707369,0
2016-09-13,108.61,109.04,106.42,106.85,800468,0
2016-09-14,106.95,107.51,106.34,106.85,438254,0
2016-09-15,106.41,107.11,105.99,106.67,687400,0
2016-09-16,105.91,106.46,105.7,105.98,1352097,0
2016-09-19,106.42,106.69,106.08,106.43,799806,0
2016-09-20,107.26,107.43,106.15,106.29,410472,0
2016-09-21,106.56,108.48,105.39,108.15,602300,0
2016-09-22,108.95,109.96,108.91,109.63,704232,0
2016-09-23,109.05,110.6,108.25,109.77,542159,0
2016-09-26,109.34,109.64,108.1,108.29,710672,0
2016-09-27,108.43,108.57,106.56,106.84,886317,0
2016-09-28,107.04,107.69,106.49,107.15,601450,0
2016-09-29,106.44,106.96,104.72,104.73,822389,0
2016-09-30,105.34,105.94,104.35,104.92,1232541,0
2016-10-03,104.71,104.82,103.54,103.88,948374,0
2016-10-04,104.11,105.69,102.41,102.93,705695,0
2016-10-05,103.16,103.55,100.27,100.53,829811,0
2016-10-06,99.91,102.19,99.37,101.9,1015017,0
2016-10-07,102.5,103.72,101.22,101.68,915440,0
2016-10-10,101.85,103.27,101.44,102.87,599045,0
2016-10-11,102.66,103.16,101.07,101.55,1134407,0
2016-10-12,101.82,102.39,100.99,102.26,611312,0
2016-10-13,101.72,102.67,101.6,102.49,715850,0
2016-10-14,103.03,103.42,101.89,101.98,792539,0
2016-10-17,102.22,103.03,101.86,102.07,681514,0
2016-10-18,103.28,103.28,102.02,102.23,569303,0
2016-10-19,102.2,102.66,101.57,102.59,662919,0
2016-10-20,104.82,105.26,100.24,101.45,1181331,0
2016-10-21,100.46,101.08,99.082,100.56,996789,0
2016-10-24,99.72,99.72,98.052,98.844,977304,0
2016-10-25,98.288,98.377,96.846,97.547,1058738,0
2016-10-26,97.274,97.274,95.692,95.924,611020,0
2016-10-27,96.003,96.003,93.45,93.945,1023501,0
2016-10-28,94.177,94.964,92.45,92.993,588291,0
2016-10-31,93.537,95.42,92.75,95.333,1083141,0
2016-11-01,95.139,95.512,93.915,94.061,1224381,0
2016-11-02,94.187,94.751,92.664,92.664,857355,0
2016-11-03,92.518,93.052,91.314,91.46,721108,0
2016-11-04,91.5,93.294,91.14,93.227,945970,0
2016-11-07,95.091,96.294,94.615,95.731,898773,0
2016-11-08,95.798,95.837,94.779,95.265,583817,0
2016-11-09,93.635,97.061,92.324,96.507,981341,0
2016-11-10,96.663,101,96.09,98.784,2344745,0
2016-11-11,98.515,102.61,98.426,100.47,1693563,0
2016-11-14,100.57,105.46,100.5,104.24,1766104,0
2016-11-15,104.3,105.05,102.42,103,1436258,0
2016-11-16,102.66,102.9,100.13,100.96,1030689,0
2016-11-17,101.04,103.13,100.54,101.42,947431,0
2016-11-18,101.52,101.62,99.87,100.38,752334,0
2016-11-21,100.81,102.77,100.81,101.74,1109852,0
2016-11-22,102.05,103.48,101.47,102.96,950342,0
2016-11-23,101.98,102.6,100.96,102.28,564503,0
2016-11-25,102.89,103.35,101.92,102.07,200508,0
2016-11-28,101.7,103.53,101.08,101.81,835112,0
2016-11-29,101.99,103.43,101.41,102.92,950913,0
2016-11-30,102.57,103.16,101.33,102.26,774254,0
2016-12-01,102.01,103.78,101.76,102.27,1314801,0
2016-12-02,102.73,104.52,102.21,104.27,987238,0
2016-12-05,105.07,105.8,102.81,105.05,1525094,0
2016-12-06,105.75,107.38,105.56,106.54,959168,0
2016-12-07,106.94,108.1,106.23,107.74,1083742,0
2016-12-08,106.89,107.94,105.82,107.49,1278929,0
2016-12-09,107.63,109.03,106.52,107.32,549170,0
2016-12-12,106.84,109.6,106.84,109.58,862161,0
2016-12-13,110,110.42,108.17,109.42,884344,0
2016-12-14,109.49,110.07,107.1,107.39,1553542,0
2016-12-15,107.39,107.68,104.43,104.77,916808,0
2016-12-16,105.73,107.48,105.58,106.37,1403572,0
2016-12-19,106.95,107.75,106.31,106.88,681021,0
2016-12-20,107.04,108.43,106.32,107.07,584640,0
2016-12-21,107.12,107.49,104.12,104.45,1083917,0
2016-12-22,104.39,104.81,102.52,103.66,778864,0
2016-12-23,103.92,104.43,101.82,102.49,601443,0
2016-12-27,102.87,103.57,102.02,102.89,534259,0
2016-12-28,102.84,102.84,101.46,102,577551,0
2016-12-29,102.45,103.71,101.65,102.77,686744,0
2016-12-30,102.69,105.24,102.44,105.16,838859,0
2017-01-03,106.3,106.5,104.76,106.12,658514,0
2017-01-04,106.17,108.4,104.68,108.23,1140662,0
2017-01-05,107.32,107.8,105.58,106.9,584375,0
2017-01-06,106.71,108.53,106.16,108.04,602398,0
2017-01-09,107.86,108.55,104.5,105.06,951268,0
2017-01-10,104.7,104.81,103.28,103.7,681233,0
2017-01-11,103.77,104.21,102.61,102.72,638122,0
2017-01-12,102.75,103.91,101.95,103.82,539240,0
2017-01-13,103.72,104.49,103.7,104.1,543593,0
2017-01-17,103.95,105.82,103.43,105.62,972971,0
2017-01-18,105.68,107.13,105.03,106.45,718138,0
2017-01-19,106.11,106.55,104.52,104.95,680957,0
2017-01-20,105.03,105.73,104.28,105.71,462400,0
2017-01-23,105.46,107.31,105.45,107.17,392712,0
2017-01-24,107.46,107.88,106.6,106.96,540048,0
2017-01-25,107.22,108.04,105.76,106.32,711090,0
2017-01-26,107.08,108.54,106.92,107.58,676898,0
2017-01-27,107.8,108.17,105.43,107.16,742050,0
2017-01-30,106.73,107.53,105.9,106.62,561922,0
2017-01-31,106.44,107.84,106.41,106.55,756408,0
2017-02-01,106.62,108.33,104.39,104.52,689571,0
2017-02-02,104.66,106.59,104.29,106.08,582209,0
2017-02-03,107.18,108.09,106.27,106.46,569485,0
2017-02-06,106.3,106.58,105.35,106.1,518288,0
2017-02-07,106.4,107.49,104.75,105.01,611860,0
2017-02-08,105.29,106.6,104.82,106.06,343840,0
2017-02-09,106.23,106.79,105.82,106.57,459517,0
2017-02-10,106.54,107.43,106.26,107.35,435293,0
2017-02-13,107.65,108.21,106.44,107.86,398178,0
2017-02-14,107.83,108.99,106.59,108.57,581022,0
2017-02-15,108.2,109.06,107.12,108.69,536176,0
2017-02-16,109.05,110.43,107.94,108.26,587076,0
2017-02-17,108.19,108.87,107.26,108.81,392508,0
2017-02-21,108.73,110.13,108.36,109.82,545459,0
2017-02-22,109.93,110.28,108.63,109.92,542169,0
2017-02-23,110.31,111.21,109.01,109.55,461671,0
2017-02-24,109.44,109.7,108.12,109.26,618892,0
2017-02-27,109.57,110.7,109.16,110.22,370733,0
2017-02-28,110.09,110.42,109.11,110.18,615027,0
2017-03-01,110.22,112.78,108.92,111.22,1111738,0
2017-03-02,110.87,111.2,108.6,109.02,861727,0
2017-03-03,109.41,110.1,108.46,109.8,637351,0
2017-03-06,109.59,110.73,109.27,110.31,677698,0
2017-03-07,110.14,110.52,108.93,109.64,507656,0
2017-03-08,109.3,109.53,108.24,108.33,593352,0
2017-03-09,108.41,108.85,105.64,106.44,767113,0
2017-03-10,107.09,107.72,103.89,104.32,798485,0
2017-03-13,104.35,104.9,103.88,104.08,848338,0
2017-03-14,104.05,104.07,102.95,103.36,473886,0
2017-03-15,103.44,106.88,103.44,106.39,623881,0
2017-03-16,106.1,107.18,105.62,105.81,638597,0
2017-03-17,106.17,107.64,105.5,106.89,1450624,0
2017-03-20,106.83,107.08,106.02,106.47,337390,0
2017-03-21,107.15,107.15,104.29,104.4,608130,0
2017-03-22,104.62,104.75,102.64,103.36,647718,0
2017-03-23,103.46,105.93,103.46,105.17,851988,0
2017-03-24,105.54,105.8,104.26,104.42,429310,0
2017-03-27,103.75,104.39,102.65,103.17,455588,0
2017-03-28,103.31,103.61,101.36,103.16,550310,0
2017-03-29,103.18,103.25,101.99,103.05,774408,0
2017-03-30,103.03,103.88,102.38,103.59,426885,0
2017-03-31,103.52,105.26,102.89,105.03,775257,0
2017-04-03,104.98,105.5,104.5,105.22,438019,0
2017-04-04,105.2,106.03,104.65,105.75,617225,0
2017-04-05,105.84,106.99,105.51,105.65,510621,0
2017-04-06,105.52,107.35,105.09,106.97,589318,0
2017-04-07,107.01,107.72,105.88,106,814366,0
2017-04-10,106.28,107.21,105.87,106.87,465171,0
2017-04-11,106.75,107.64,106.47,107.42,517599,0
2017-04-12,107.48,107.85,106.95,107.28,448070,0
2017-04-13,107.15,107.19,106.09,106.24,263140,0
2017-04-17,106.31,108.14,106.22,108.09,398003,0
2017-04-18,107.61,108.31,106.5,106.96,407371,0
2017-04-19,107.25,107.74,105.96,106.35,600987,0
2017-04-20,105.32,106.33,103.25,105.26,1332423,0
2017-04-21,105.18,106.39,104.85,106.06,1011747,0
2017-04-24,106.95,107.12,104.53,105.47,1050762,0
2017-04-25,105.47,106.73,105.07,106.64,763125,0
2017-04-26,106.39,106.61,104.4,104.44,856299,0
2017-04-27,104.33,104.72,103.17,103.56,578019,0
2017-04-28,103.44,103.69,102.49,103.36,687935,0
2017-05-01,103.57,104.28,103.17,104.02,480330,0
2017-05-02,104.11,104.87,103.32,104.62,773142,0
2017-05-03,104.91,104.91,103.07,103.59,506352,0
2017-05-04,103.44,103.54,102.24,103.29,770590,0
2017-05-05,103.47,104.32,103.24,103.93,340236,0
2017-05-08,104.12,104.44,102.68,103.17,546719,0
2017-05-09,103.08,103.21,101.67,101.95,513311,0
2017-05-10,101.69,103.23,101.52,102.67,439180,0
2017-05-11,102.24,102.39,100.64,101.92,653479,0
2017-05-12,101.73,102.22,101.01,101.17,429172,0
2017-05-15,101.23,102.67,100.65,101.19,592943,0
2017-05-16,101.21,101.21,100.3,100.71,531383,0
2017-05-17,99.72,102.06,99.181,100.49,779702,0
2017-05-18,100.69,101.92,99.96,100.34,966531,0
2017-05-19,100.32,101.67,100.06,100.72,1091946,0
2017-05-22,100.98,101.81,100.78,100.97,566547,0
2017-05-23,101.1,102.18,100.76,101.37,433166,0
2017-05-24,101.65,101.97,100.59,100.64,534941,0
2017-05-25,100.77,101.56,100.51,101.13,834137,0
2017-05-26,101.21,101.59,99.97,100.32,462837,0
2017-05-30,100.47,100.87,99.7,99.71,731731,0
2017-05-31,99.69,100.45,99.29,99.52,1240037,0
2017-06-01,99.419,101.34,99.37,101.18,821414,0
2017-06-02,101.56,102.15,100.96,101.76,751464,0
2017-06-05,101.7,101.97,100.96,101.63,446787,0
2017-06-06,101.6,101.6,99.9,100.15,748330,0
2017-06-07,100.42,100.88,100.14,100.8,693510,0
2017-06-08,100.9,102.61,100.47,102,713947,0
2017-06-09,102.05,104.91,101.8,104.59,861798,0
2017-06-12,104.77,107.37,104.51,106.71,1273765,0
2017-06-13,105.54,106.55,104.6,105.57,765721,0
2017-06-14,105.94,106.26,104.27,104.65,626761,0
2017-06-15,104.08,105.13,104.08,104.48,539369,0
2017-06-16,104.76,104.77,103.62,104.15,1341536,0
2017-06-19,104,104.21,103.17,103.57,639977,0
2017-06-20,103.64,104.14,102.8,103.75,696623,0
2017-06-21,104.22,105.91,104.22,104.93,1366539,0
2017-06-22,105.05,106.09,104.5,104.71,1025545,0
2017-06-23,104.72,106.52,104.72,105.17,599882,0
2017-06-26,105.53,105.93,105,105.14,449023,0
2017-06-27,104.93,105.59,104.27,104.39,663354,0
2017-06-28,104.98,105.41,104.63,104.91,662208,0
2017-06-29,104.7,105.18,104.29,104.91,1115525,0
2017-06-30,105.32,105.58,104.52,104.99,1072168,0
2017-07-03,105.27,106.97,104.93,106.69,423116,0
2017-07-05,106.59,107.05,104.85,105.11,561986,0
2017-07-06,105.05,105.05,101.8,101.96,902940,0
2017-07-07,101.95,102.3,101.09,101.64,738982,0
2017-07-10,101.81,102.08,99.93,99.95,527157,0
2017-07-11,99.93,99.93,98.457,98.685,950253,0
2017-07-12,99.469,100.55,99.062,99.95,1085337,0
2017-07-13,100.84,102.8,100.42,102.72,1007157,0
2017-07-14,103.16,104.25,102.93,103.89,590237,0
2017-07-17,103.8,104.85,103.22,104.07,668395,0
2017-07-18,103.84,104.3,102.21,102.55,808942,0
2017-07-19,102.63,104.15,102.63,104.1,438360,0
2017-07-20,103.18,104.27,99.67,100.36,1491092,0
2017-07-21,100.29,101.84,100.29,101.15,952943,0
2017-07-24,101.06,101.59,101.04,101.22,639470,0
2017-07-25,101.51,101.55,100.93,101.24,651245,0
2017-07-26,101.07,101.71,100.92,101.06,686376,0
2017-07-27,100.99,102.26,100.58,102.02,626641,0
2017-07-28,102.11,103.42,102.08,102.46,585452,0
2017-07-31,102.84,102.84,101.73,102.48,613117,0
2017-08-01,102.73,104.48,102.38,103.26,992254,0
2017-08-02,102.88,103.64,101.59,102.05,451332,0
2017-08-03,101.9,102.21,101.44,101.48,965818,0
2017-08-04,101.45,102.42,101.41,101.8,408967,0
2017-08-07,101.79,101.92,101.36,101.5,450151,0
2017-08-08,101.37,101.73,100.91,101.07,453920,0
2017-08-09,101.13,101.34,100.53,100.92,563126,0
2017-08-10,100.43,100.93,99.231,99.261,832083,0
2017-08-11,99.003,99.454,96.929,98.239,949160,0
2017-08-14,98.834,100.11,98.298,99.6,711744,0
2017-08-15,99.58,99.58,97.842,98.705,497314,0
2017-08-16,98.556,99.32,98.209,98.437,787084,0
2017-08-17,97.901,98.536,96.909,96.909,630164,0
2017-08-18,96.75,97.207,95.42,95.728,596572,0
2017-08-21,95.738,97.207,95.391,96.72,511837,0
2017-08-22,96.78,96.949,95.46,96.234,528192,0
2017-08-23,96.145,98.01,95.847,97.375,757609,0
2017-08-24,97.345,97.603,96.264,96.353,795502,0
2017-08-25,96.71,97.613,95.897,97.097,344122,0
2017-08-28,97.494,98.04,95.649,96.085,527731,0
2017-08-29,95.837,96.125,95.123,95.42,340203,0
2017-08-30,95.291,96.472,94.706,96.304,440340,0
2017-08-31,96.651,96.939,95.341,95.639,1242337,0
2017-09-01,95.788,96.889,95.351,96.363,406616,0
2017-09-05,95.976,96.408,94.19,94.994,1075844,0
2017-09-06,95.321,96.304,94.994,95.797,689225,0
2017-09-07,95.728,96.155,94.765,95.599,585435,0
2017-09-08,95.391,95.718,94.617,94.716,841143,0
2017-09-11,95.222,95.996,95.093,95.857,610831,0
2017-09-12,95.877,96.522,95.192,95.43,701202,0
2017-09-13,95.172,95.559,94.815,95.381,685052,0
2017-09-14,95.659,97.544,95.51,97.087,1755263,0
2017-09-15,97.296,97.693,95.976,97.683,2200855,0
2017-09-18,97.911,97.941,96.611,97.425,817450,0
2017-09-19,97.296,97.465,95.5,95.599,1170493,0
2017-09-20,95.728,97.028,95.629,96.968,796416,0
2017-09-21,97.286,101.08,97.008,100.35,1468496,0
2017-09-22,100.42,101.83,99.75,99.9,804036,0
2017-09-25,99.61,101.32,99.61,100.92,698691,0
2017-09-26,100.91,102.61,100.8,102.27,1144161,0
2017-09-27,101.93,102.37,100.45,100.47,1000786,0
2017-09-28,100.35,101.4,99.68,99.98,805358,0
2017-09-29,99.68,101.375,99.58,101.32,859519,0
2017-10-02,101.31,102.56,101.31,102.14,919547,0
2017-10-03,102.14,103.61,102.14,103.22,805974,0
2017-10-04,103.02,104.45,102.9,104.39,687342,0
2017-10-05,104.48,105.57,104.25,104.37,1077198,0
2017-10-06,104.06,105.12,103.46,105.01,861933,0
2017-10-09,104.27,104.68,103.89,104.35,720081,0
2017-10-10,104.63,105.79,103.61,104.49,1015062,0
2017-10-11,104.64,105.54,104.63,104.9,680156,0
2017-10-12,104.72,105.22,104.435,104.83,483964,0
2017-10-13,105.44,105.44,103.47,103.49,1243309,0
2017-10-16,103.42,104.07,102.8,102.87,1166802,0
2017-10-17,102.81,103.28,101.94,102.01,923187,0
2017-10-18,102.08,102.695,101.44,101.54,881823,0
2017-10-19,99.16,99.55,96.65,98.66,2257489,0
2017-10-20,99.14,99.14,97.23,97.4,986351,0
2017-10-23,97.61,98.26,97.29,97.92,603514,0
2017-10-24,97.64,98.1,96.13,96.2,1334351,0
2017-10-25,96.31,96.78,94.95,95.8,996886,0
2017-10-26,96.41,96.75,95.36,95.88,940859,0
2017-10-27,96.83,96.83,95.06,95.47,787188,0
2017-10-30,95.49,95.8175,93.92,94.53,1187217,0
2017-10-31,94.65,95.82,93.97,95.68,1048032,0
2017-11-01,95.67,96.13,95.05,95.19,676697,0
2017-11-02,95.03,95.98,94.6,95.19,708769,0
2017-11-03,94.8,95.09,93.95,94.15,764009,0
2017-11-06,94.44,95.59,94.4,95.3,792696,0
2017-11-07,95.62,96.83,95.61,96.46,1049036,0
2017-11-08,96.43,97.46,96.16,97.04,1409541,0
2017-11-09,96.95,99,96.41,98.75,866334,0
2017-11-10,98.11,100.41,98.04,99.89,794135,0
