Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,37.824,39.203,37.755,39.008,1581214,0
2005-02-28,39.974,40.081,38.306,39.223,1793159,0
2005-03-01,39.328,39.531,38.163,38.477,1507484,0
2005-03-02,38.594,39.328,38.44,39.299,1369781,0
2005-03-03,39.732,39.965,39.193,39.81,1220255,0
2005-03-04,40.262,40.55,39.522,40.262,1002710,0
2005-03-07,40.407,40.677,39.541,40.502,1240994,0
2005-03-08,40.648,41.055,40.311,40.638,1253335,0
2005-03-09,40.445,40.766,39.193,39.241,1179611,0
2005-03-10,39.241,39.241,37.427,38.183,1905147,0
2005-03-11,38.183,39.075,38.104,38.393,679186,0
2005-03-14,38.477,38.671,37.824,38.422,927220,0
2005-03-15,38.826,38.893,38.094,38.365,821973,0
2005-03-16,38.268,39.008,37.706,38.173,824566,0
2005-03-17,38.527,38.96,38.432,38.633,1026040,0
2005-03-18,38.767,38.883,38.385,38.652,807971,0
2005-03-21,38.748,38.767,38.056,38.385,566163,0
2005-03-22,38.393,39.347,38.065,38.336,729271,0
2005-03-23,37.562,37.911,36.821,37.246,1011938,0
2005-03-24,37.706,38.193,36.867,37.032,745036,0
2005-03-28,37.227,37.706,37.129,37.446,704489,0
2005-03-29,37.321,37.997,36.591,36.678,619150,0
2005-03-30,36.678,37.002,36.066,36.935,831825,0
2005-03-31,37.369,37.853,37.264,37.609,730518,0
2005-04-01,37.902,38.566,37.765,38.477,644970,0
2005-04-04,38.719,39.036,38.202,38.652,733418,0
2005-04-05,38.575,38.767,37.892,38.065,524997,0
2005-04-06,38.075,38.075,37.359,37.804,1143939,0
2005-04-07,38.193,38.268,36.877,37.369,856087,0
2005-04-08,37.562,37.619,37.032,37.099,617387,0
2005-04-11,37.109,37.282,36.513,37.042,742129,0
2005-04-12,37.949,37.987,36.619,37.178,813989,0
2005-04-13,37.369,37.418,35.683,35.741,863866,0
2005-04-14,35.829,36.162,34.999,35.144,740780,0
2005-04-15,35.086,35.086,33.465,33.925,757164,0
2005-04-18,33.753,34.206,32.594,33.945,1158559,0
2005-04-19,34.38,35.106,34.352,34.864,707496,0
2005-04-20,34.92,35.39,33.935,33.945,607641,0
2005-04-21,34.621,35.536,34.158,35.354,531737,0
2005-04-22,35.39,36.649,35.106,35.8,1006234,0
2005-04-25,36.735,36.935,36.221,36.553,608158,0
2005-04-26,36.455,36.773,36.047,36.201,555482,0
2005-04-27,35.971,35.971,34.631,34.669,695364,0
2005-04-28,34.583,34.593,33.696,34.002,619046,0
2005-04-29,34.333,34.767,33.677,34.235,1061088,0
2005-05-02,34.245,34.93,33.753,34.717,587317,0
2005-05-03,34.717,34.717,33.687,33.812,695467,0
2005-05-04,33.753,35.439,33.349,35.297,1341161,0
2005-05-05,35.536,36.057,34.979,35.439,607641,0
2005-05-06,35.634,35.829,34.844,34.844,614590,0
2005-05-09,34.864,35.711,34.796,35.585,688209,0
2005-05-10,35.39,35.673,34.776,34.892,480099,0
2005-05-11,34.824,34.95,34.187,34.41,615521,0
2005-05-12,34.216,34.333,33.11,33.504,1341266,0
2005-05-13,33.562,33.954,33.1,33.349,655338,0
2005-05-16,33.031,33.357,32.163,33.349,747728,0
2005-05-17,33.349,34.187,33.349,34.09,607951,0
2005-05-18,34.525,34.621,33.61,33.925,607431,0
2005-05-19,33.802,34.274,33.629,34.09,427940,0
2005-05-20,34.333,34.333,33.706,33.918,399007,0
2005-05-23,33.992,35.536,33.918,35.354,1260488,0
2005-05-24,35.4,36.251,35.354,36.133,705007,0
2005-05-25,36.162,36.182,35.4,35.848,586595,0
2005-05-26,36.211,36.523,35.971,36.513,561394,0
2005-05-27,36.649,36.649,36.26,36.553,618526,0
2005-05-31,36.793,36.829,36.009,36.29,556415,0
2005-06-01,36.649,37.129,36.406,37.109,665190,0
2005-06-02,37.369,37.619,36.697,37.619,488703,0
2005-06-03,37.609,37.959,37.437,37.804,681781,0
2005-06-06,38.104,38.477,37.775,38.297,1005405,0
2005-06-07,38.345,39.125,38.336,39.056,4282513,0
2005-06-08,39.008,39.164,38.477,38.709,944226,0
2005-06-09,38.757,38.864,38.037,38.385,1405762,0
2005-06-10,38.385,38.432,37.246,37.609,1028320,0
2005-06-13,37.609,38.566,37.589,38.566,852667,0
2005-06-14,38.527,38.527,37.609,37.804,1126830,0
2005-06-15,37.863,38.094,37.311,37.883,1441849,0
2005-06-16,37.902,38.268,37.706,38.268,986948,0
2005-06-17,38.556,38.728,37.987,38.432,1724929,0
2005-06-20,38.623,38.998,38.385,38.671,1126103,0
2005-06-21,38.336,38.566,37.418,37.589,687273,0
2005-06-22,38.027,38.065,37.012,37.273,1063990,0
2005-06-23,37.273,38.094,37.148,37.562,1332348,0
2005-06-24,38.075,38.075,37.291,37.949,1222950,0
2005-06-27,37.959,38.661,37.959,38.623,1187906,0
2005-06-28,38.575,38.575,37.765,37.959,617491,0
2005-06-29,37.959,38.193,37.677,37.736,507163,0
2005-06-30,38.046,38.075,37.408,37.524,581200,0
2005-07-01,37.716,38.709,37.657,38.709,667677,0
2005-07-05,39.056,39.59,38.816,39.541,1152440,0
2005-07-06,39.732,40.215,38.826,39.085,1264222,0
2005-07-07,38.566,39.444,38.507,39.425,1140413,0
2005-07-08,39.551,40.215,38.796,39.144,1001257,0
2005-07-11,38.998,39.405,38.709,39.289,1071769,0
2005-07-12,39.463,40.175,39.26,39.956,899226,0
2005-07-13,39.974,40.062,39.395,39.551,809323,0
2005-07-14,40.003,40.003,38.336,38.767,1377664,0
2005-07-15,38.786,39.144,38.221,38.432,830473,0
2005-07-18,38.527,38.642,37.902,38.487,1358893,0
2005-07-19,38.575,39.367,38.575,39.367,709051,0
2005-07-20,39.367,39.658,39.008,39.6,740886,0
2005-07-21,39.541,39.541,38.836,39.018,542001,0
2005-07-22,39.444,40.311,39.347,40.262,1016189,0
2005-07-25,40.166,40.589,39.677,40.502,854635,0
2005-07-26,40.746,40.756,39.887,40.137,444428,0
2005-07-27,40.175,40.311,39.463,40.109,512967,0
2005-07-28,40.243,40.492,39.694,40.34,523546,0
2005-07-29,40.502,40.628,40.215,40.445,683542,0
2005-08-01,40.599,41.46,40.589,41.333,1114904,0
2005-08-02,41.343,42.161,40.416,42.035,870084,0
2005-08-03,42.074,42.337,41.208,41.421,993689,0
2005-08-04,41.372,41.633,41.264,41.313,610856,0
2005-08-05,41.47,41.47,40.426,41.264,788479,0
2005-08-08,41.382,41.653,40.119,40.638,1104638,0
2005-08-09,40.638,40.687,39.299,39.6,1218391,0
2005-08-10,39.59,40.022,39.328,39.732,1226373,0
2005-08-11,39.78,40.902,39.395,40.814,1675258,0
2005-08-12,40.986,41.225,40.301,40.912,1034439,0
2005-08-15,40.93,40.94,40.147,40.185,888959,0
2005-08-16,40.252,40.311,38.816,38.854,1121542,0
2005-08-17,38.95,39.878,37.657,38.075,1242863,0
2005-08-18,37.129,37.804,36.887,37.647,1755518,0
2005-08-19,38.134,38.477,38.094,38.163,997009,0
2005-08-22,38.527,38.998,38.007,38.413,914051,0
2005-08-23,39.008,39.203,38.393,38.988,938730,0
2005-08-24,39.154,39.531,38.816,39.095,751563,0
2005-08-25,39.105,39.492,38.777,39.492,569277,0
2005-08-26,39.522,39.541,38.728,38.806,718486,0
2005-08-29,39.434,39.541,38.738,39.193,803514,0
2005-08-30,39.492,40.262,39.444,40.003,968180,0
2005-08-31,40.003,41.323,40.003,41.216,1558501,0
2005-09-01,41.518,42.191,40.863,41.421,1864601,0
2005-09-02,40.55,41.711,39.685,40.37,1089917,0
2005-09-06,40.36,40.609,39.668,40.502,972952,0
2005-09-07,40.262,41.132,40.072,40.569,974712,0
2005-09-08,40.638,41.274,40.311,40.599,618011,0
2005-09-09,40.996,41.47,40.892,41.372,1815767,0
2005-09-12,41.363,42.104,40.882,41.613,1096136,0
2005-09-13,41.662,42.015,41.035,41.065,855880,0
2005-09-14,41.274,42.181,41.161,41.613,1002503,0
2005-09-15,41.949,42.094,40.892,41.402,807454,0
2005-09-16,41.731,41.77,41.225,41.672,1296056,0
2005-09-19,41.968,43.397,41.949,42.867,1228864,0
2005-09-20,42.857,42.897,42.239,42.396,750736,0
2005-09-21,43.06,43.426,42.531,42.683,933651,0
2005-09-22,43.012,43.186,41.421,42.259,1118536,0
2005-09-23,42.259,42.259,41.294,41.623,641755,0
2005-09-26,41.431,42.366,41.225,42.133,667366,0
2005-09-27,42.133,42.445,41.702,42.415,709465,0
2005-09-28,42.626,43.254,42.484,43.205,787650,0
2005-09-29,43.397,44.266,43.225,44.218,1103705,0
2005-09-30,44.228,44.352,43.627,43.714,926286,0
2005-10-03,43.88,44.66,43.85,44.295,877447,0
2005-10-04,44.257,44.257,43.07,43.186,995139,0
2005-10-05,43.157,43.283,40.215,40.531,1811512,0
2005-10-06,39.78,40.541,38.575,39.174,1655042,0
2005-10-07,39.704,40.416,39.154,40.091,1223780,0
2005-10-10,40.119,40.166,38.777,39.056,742129,0
2005-10-11,39.541,40.003,39.279,39.658,1129524,0
2005-10-12,39.668,39.761,38.45,38.978,1128178,0
2005-10-13,38.594,38.671,37.227,38.114,1489233,0
2005-10-14,38.287,39.105,37.437,38.796,1027076,0
2005-10-17,39.771,39.878,38.585,39.066,1053727,0
2005-10-18,38.96,39.203,37.609,37.804,1143731,0
2005-10-19,37.706,38.278,37.129,38.084,1561094,0
2005-10-20,37.657,37.921,35.924,36.465,1439565,0
2005-10-21,36.465,37.321,36.221,36.543,1104535,0
2005-10-24,36.057,37.524,35.971,37.514,837630,0
2005-10-25,37.514,38.287,37.418,38.134,1121746,0
2005-10-26,38.134,38.913,37.227,37.398,1067725,0
2005-10-27,37.524,37.873,36.358,36.426,758825,0
2005-10-28,36.426,37.58,35.858,37.476,905342,0
2005-10-31,37.476,38.45,37.301,37.863,885329,0
2005-11-01,37.863,38.566,37.524,38.432,792837,0
2005-11-02,38.007,38.689,37.949,38.671,775516,0
2005-11-03,39.066,39.993,38.786,39.732,1057769,0
2005-11-04,39.732,39.761,37.987,38.258,1046987,0
2005-11-07,38.144,38.153,36.436,37.217,1319077,0
2005-11-08,37.08,37.514,36.726,37.246,969424,0
2005-11-09,37.129,37.562,36.349,36.436,1384818,0
2005-11-10,36.339,36.339,34.574,35.125,1716630,0
2005-11-11,34.767,35.555,34.767,35.344,797606,0
2005-11-14,35.683,36.066,35.468,35.819,1127347,0
2005-11-15,35.819,36.812,35.409,35.585,1230002,0
2005-11-16,35.683,36.349,35.585,36.309,1153060,0
2005-11-17,36.935,37.119,36.066,36.221,1094477,0
2005-11-18,36.241,36.339,35.488,35.683,1142175,0
2005-11-21,36.106,37.051,35.819,36.954,807146,0
2005-11-22,37.227,37.534,36.973,37.331,652329,0
2005-11-23,37.331,37.755,36.887,37.207,1123616,0
2005-11-25,37.207,37.589,37.08,37.456,266596,0
2005-11-28,37.446,37.446,36.378,36.6,968385,0
2005-11-29,36.935,37.291,36.6,36.954,572175,0
2005-11-30,36.954,37.706,36.935,37.524,843540,0
2005-12-01,37.824,38.836,37.795,38.816,1185106,0
2005-12-02,38.913,39.125,38.212,38.757,889162,0
2005-12-05,39.299,39.512,38.477,38.728,799886,0
2005-12-06,39.648,39.648,38.527,38.864,627340,0
2005-12-07,38.864,39.008,38.114,38.585,975645,0
2005-12-08,38.671,39.115,38.385,39.095,1148917,0
2005-12-09,39.203,39.213,38.566,38.689,737778,0
2005-12-12,39.454,39.965,39.395,39.839,1096032,0
2005-12-13,39.927,41.225,39.897,40.55,1086905,0
2005-12-14,40.697,41.274,40.416,41.225,1010901,0
2005-12-15,41.47,41.574,40.37,40.658,1198375,0
2005-12-16,40.766,40.766,39.714,39.742,1605061,0
2005-12-19,39.887,40.166,39.056,39.251,744719,0
2005-12-20,39.395,39.761,39.251,39.395,1174113,0
2005-12-21,39.638,40.101,39.541,39.79,933651,0
2005-12-22,39.541,39.974,39.541,39.829,957497,0
2005-12-23,39.839,40.072,39.541,39.936,825394,0
2005-12-27,40.628,40.717,39.694,40.042,2262993,0
2005-12-28,40.474,41.574,40.215,41.441,1387098,0
2005-12-29,41.323,41.808,40.902,41.216,1285583,0
2005-12-30,41.199,41.835,40.843,41.48,1346761,0
2006-01-03,41.93,43.273,41.872,43.273,1511740,0
2006-01-04,42.936,43.397,42.484,43.09,1158043,0
2006-01-05,43.235,43.235,41.643,42.288,1185003,0
2006-01-06,42.964,43.597,42.721,43.397,1162394,0
2006-01-09,43.558,43.714,43.177,43.578,940281,0
2006-01-10,43.588,44.536,43.54,44.18,1023346,0
2006-01-11,44.19,44.362,43.86,44.073,924836,0
2006-01-12,44.315,44.854,44.073,44.18,1235186,0
2006-01-13,44.122,44.546,43.832,44.448,1133362,0
2006-01-17,44.892,45.277,44.834,45.17,953247,0
2006-01-18,45.17,45.17,43.695,44.371,1226166,0
2006-01-19,44.371,45.198,44.295,45.198,1133779,0
2006-01-20,45.52,46.097,45.306,45.578,1027593,0
2006-01-23,45.808,46.069,45.306,45.625,966418,0
2006-01-24,45.635,45.856,45.326,45.394,902956,0
2006-01-25,45.375,45.491,43.714,44.419,1194645,0
2006-01-26,43.588,44.352,41.863,42.936,2182424,0
2006-01-27,43.379,43.88,43.245,43.502,1181167,0
2006-01-30,43.502,44.092,43.502,43.568,1369472,0
2006-01-31,43.578,44.305,43.341,43.939,977095,0
2006-02-01,43.958,44.092,42.993,43.06,1342614,0
2006-02-02,43.108,43.627,42.259,42.789,1046778,0
2006-02-03,42.789,43.549,42.376,43.06,881076,0
2006-02-06,43.302,43.812,43.157,43.464,792417,0
2006-02-07,42.674,42.769,41.294,41.901,1718604,0
2006-02-08,41.901,42.828,41.132,42.239,1253438,0
2006-02-09,42.396,42.693,40.628,40.853,1033610,0
2006-02-10,40.921,41.006,39.299,39.946,1408874,0
2006-02-13,40.022,40.492,39.125,39.434,950137,0
2006-02-14,39.203,39.761,38.594,39.6,1095097,0
2006-02-15,40.55,41.949,40.311,41.47,2405880,0
2006-02-16,41.711,42.366,41.518,42.239,1176808,0
2006-02-17,41.959,43.167,41.959,42.741,1143108,0
2006-02-21,43.06,43.359,42.626,42.916,1172455,0
2006-02-22,42.435,42.828,42.152,42.645,1039625,0
2006-02-23,42.435,43.436,42.152,43.215,1489444,0
2006-02-24,43.665,43.783,43.493,43.646,984873,0
2006-02-27,43.157,43.167,41.546,41.556,1219224,0
2006-02-28,41.47,41.613,40.619,41.141,1220049,0
2006-03-01,41.333,41.751,41.035,41.526,678150,0
2006-03-02,41.662,41.93,41.274,41.826,1270236,0
2006-03-03,41.808,42.161,41.574,41.959,746692,0
2006-03-06,41.968,41.968,39.927,40.022,1008723,0
2006-03-07,40.022,40.147,38.699,39.046,963098,0
2006-03-08,38.575,38.978,37.997,38.864,1517444,0
2006-03-09,39.056,39.367,38.084,38.413,921203,0
2006-03-10,38.403,38.709,37.814,38.575,917578,0
2006-03-13,38.95,39.482,38.728,39.463,1002189,0
2006-03-14,39.638,39.927,38.913,39.6,791590,0
2006-03-15,39.6,39.638,38.969,39.444,734146,0
2006-03-16,39.454,40.252,39.231,40.137,928985,0
2006-03-17,40.541,40.541,39.347,39.463,1273865,0
2006-03-20,39.405,39.61,38.633,38.893,1042527,0
2006-03-21,38.575,39.154,38.23,38.575,859303,0
2006-03-22,38.671,39.203,38.432,38.844,934895,0
2006-03-23,39.154,39.347,38.623,39.183,703245,0
2006-03-24,39.231,40.062,39.231,39.8,823319,0
2006-03-27,40.262,40.311,39.668,40.272,978444,0
2006-03-28,40.599,41.411,40.465,40.805,867598,0
2006-03-29,40.921,42.191,40.892,42.142,1116878,0
2006-03-30,42.337,42.751,42.142,42.298,866044,0
2006-03-31,42.123,42.123,41.114,41.721,748141,0
2006-04-03,41.959,42.559,41.613,41.711,740780,0
2006-04-04,41.711,42.278,41.235,42.142,660316,0
2006-04-05,42.512,42.721,42.171,42.455,663324,0
2006-04-06,42.808,42.916,42.142,42.541,668195,0
2006-04-07,42.541,42.769,41.604,42.259,748765,0
2006-04-10,42.693,43.273,42.693,42.887,670791,0
2006-04-11,43.254,43.54,42.674,42.857,763697,0
2006-04-12,42.857,43.263,42.435,42.645,601107,0
2006-04-13,42.645,42.769,41.91,42.337,487772,0
2006-04-17,42.703,43.578,42.693,43.522,609299,0
2006-04-18,43.977,44.728,43.812,44.641,846233,0
2006-04-19,44.362,45.228,43.996,45.133,828192,0
2006-04-20,44.941,45.133,43.302,44.795,759864,0
2006-04-21,45.713,45.713,44.912,45.326,673381,0
2006-04-24,45.326,45.326,43.977,44.026,809221,0
2006-04-25,44.266,44.315,41.891,42.598,1681482,0
2006-04-26,42.579,43.245,41.77,41.891,897981,0
2006-04-27,41.225,41.692,40.579,40.892,1631711,0
2006-04-28,40.795,41.901,40.795,41.421,709362,0
2006-05-01,42.045,42.386,41.808,42.055,710609,0
2006-05-02,42.531,42.916,42.015,42.721,585139,0
2006-05-03,42.484,42.731,41.682,41.808,911150,0
2006-05-04,41.789,42.484,41.255,41.863,858988,0
2006-05-05,42.104,42.769,41.604,42.512,965588,0
2006-05-08,41.997,42.645,41.304,42.531,990680,0
2006-05-09,42.484,42.916,42.201,42.298,581094,0
2006-05-10,42.064,43.157,41.613,42.693,804966,0
2006-05-11,43.225,43.617,41.987,42.035,907518,0
2006-05-12,41.855,41.855,40.389,40.502,1254890,0
2006-05-15,39.78,39.79,38.913,39.463,1324052,0
2006-05-16,39.561,39.839,38.978,39.125,787339,0
2006-05-17,39.125,39.648,38.212,38.413,1006338,0
2006-05-18,38.575,39.066,37.687,37.873,832757,0
2006-05-19,37.873,38.556,37.227,38.193,1241097,0
2006-05-22,37.853,38.365,36.717,38.114,1595727,0
2006-05-23,38.671,39.463,38.065,38.114,1568457,0
2006-05-24,37.853,38.375,36.915,37.853,1401200,0
2006-05-25,38.336,38.661,37.949,38.393,1014115,0
2006-05-26,38.575,38.728,38.212,38.432,809841,0
2006-05-30,38.767,39.056,38.163,38.221,1139999,0
2006-05-31,38.287,39.299,38.075,39.115,2623739,0
2006-06-01,39.115,39.395,38.469,39.125,930329,0
2006-06-02,39.658,39.658,38.594,39.347,1006755,0
2006-06-05,39.771,39.771,37.745,37.765,964863,0
2006-06-06,37.765,38.153,37.282,37.552,939145,0
2006-06-07,37.369,37.667,36.649,36.649,1222224,0
2006-06-08,36.26,37.061,35.877,37.002,1846768,0
2006-06-09,37.359,37.745,36.745,37.042,1244002,0
2006-06-12,37.237,37.456,35.991,36.162,894037,0
2006-06-13,35.585,36.113,34.565,34.873,1494836,0
2006-06-14,34.815,35.81,34.815,35.673,1419970,0
2006-06-15,36.086,37.129,35.971,36.829,1199105,0
2006-06-16,36.839,36.915,36.066,36.688,2043682,0
2006-06-19,36.688,36.688,35.546,35.683,1267646,0
2006-06-20,35.703,36.349,35.429,35.429,860027,0
2006-06-21,35.673,36.839,35.673,36.553,1040555,0
2006-06-22,36.406,36.609,36.019,36.465,948268,0
2006-06-23,38.287,38.306,37.834,38.007,1170484,0
2006-06-26,37.93,38.249,37.456,38.114,701483,0
2006-06-27,38.268,38.671,37.379,37.696,773652,0
2006-06-28,37.902,38.316,37.494,38.239,982281,0
2006-06-29,38.507,39.085,38.278,39.066,1041282,0
2006-06-30,39.26,41.47,38.671,41.47,4609765,0
2006-07-03,41.47,41.47,40.658,41.006,1046674,0
2006-07-05,40.668,41.499,40.379,41.235,1158148,0
2006-07-06,41.235,41.363,40.34,40.56,1105781,0
2006-07-07,40.579,40.967,39.502,39.79,924418,0
2006-07-10,39.79,40.301,39.502,39.723,714442,0
2006-07-11,39.974,40.119,39.367,39.974,619150,0
2006-07-12,40.072,40.301,39.512,39.732,655027,0
2006-07-13,40.081,40.081,38.873,39.241,797086,0
2006-07-14,39.694,39.752,38.413,39.376,1085042,0
2006-07-17,39.376,39.376,38.212,38.393,536199,0
2006-07-18,38.96,39.241,38.287,38.836,749284,0
2006-07-19,38.854,39.376,38.661,39.056,664669,0
2006-07-20,39.105,39.386,38.094,38.104,616040,0
2006-07-21,38.114,38.173,36.935,37.254,936864,0
2006-07-24,37.466,38.469,37.379,38.403,877344,0
2006-07-25,38.413,39.115,38.134,38.268,1157729,0
2006-07-26,38.297,39.036,38.124,38.796,1368849,0
2006-07-27,39.395,39.463,38.355,38.422,887922,0
2006-07-28,38.144,38.689,37.902,38.385,624438,0
2006-07-31,38.767,39.82,38.575,39.376,735389,0
2006-08-01,39.299,40.119,39.075,39.946,1092093,0
2006-08-02,40.455,41.084,39.668,40.003,1389278,0
2006-08-03,39.056,39.541,38.403,38.403,1125481,0
2006-08-04,38.719,39.154,38.173,38.202,942981,0
2006-08-07,38.393,38.806,37.987,38.44,815233,0
2006-08-08,38.336,38.748,38.144,38.249,576013,0
2006-08-09,38.652,39.144,38.326,38.556,578918,0
2006-08-10,38.46,38.575,38.104,38.336,571141,0
2006-08-11,38.432,38.487,37.726,37.883,585968,0
2006-08-14,37.892,37.892,37.061,37.237,608882,0
2006-08-15,37.369,37.58,37.042,37.246,574872,0
2006-08-16,37.321,37.902,36.513,36.619,1257793,0
2006-08-17,36.455,36.735,36.231,36.591,706354,0
2006-08-18,36.793,37.446,36.773,37.34,597267,0
2006-08-21,37.562,37.804,36.963,37.099,524064,0
2006-08-22,37.032,37.273,36.887,37.197,707289,0
2006-08-23,37.129,37.207,36.182,36.349,703972,0
2006-08-24,36.446,36.915,36.251,36.812,954696,0
2006-08-25,37.09,37.775,37.09,37.456,551542,0
2006-08-28,37.022,37.369,36.726,37.032,429806,0
2006-08-29,36.649,37.188,36.406,37.158,894868,0
2006-08-30,37.129,37.168,36.406,36.609,671099,0
2006-08-31,36.609,37.08,36.416,36.935,562844,0
2006-09-01,37.032,37.542,36.839,37.398,578710,0
2006-09-05,37.379,37.696,37.032,37.466,726056,0
2006-09-06,37.227,37.227,36.3,36.378,717345,0
2006-09-07,36.211,36.707,35.78,36.561,719112,0
2006-09-08,36.561,36.658,35.488,35.497,949824,0
2006-09-11,35.057,35.086,34.255,34.555,1052276,0
2006-09-12,34.911,35.115,34.187,34.428,897669,0
2006-09-13,34.516,35.488,34.487,35.315,902126,0
2006-09-14,35.25,35.39,34.168,34.314,2739252,0
2006-09-15,34.225,34.225,33.59,33.851,1144873,0
2006-09-18,34.041,34.525,33.898,34.333,793354,0
2006-09-19,34.314,34.565,33.273,33.772,1330481,0
2006-09-20,33.772,33.812,33.031,33.09,915607,0
2006-09-21,33.177,33.878,33.127,33.494,936553,0
2006-09-22,33.687,33.782,32.739,32.739,1099660,0
2006-09-25,32.739,33.253,32.374,33.186,1654416,0
2006-09-26,32.934,33.918,32.895,33.763,1174837,0
2006-09-27,33.962,34.235,33.435,33.753,1150471,0
2006-09-28,33.859,34.206,33.62,33.706,936244,0
2006-09-29,33.706,34.158,33.61,33.935,1029565,0
2006-10-02,33.908,34.08,33.1,33.119,846862,0
2006-10-03,33.031,33.041,32.163,32.24,1295641,0
2006-10-04,32.48,32.584,31.4,32.441,887506,0
2006-10-05,33.051,33.494,32.729,33.031,729998,0
2006-10-06,32.788,33.253,32.412,33.022,1250536,0
2006-10-09,33.301,33.571,32.441,32.499,1213208,0
2006-10-10,32.508,33.357,32.508,33.273,1354436,0
2006-10-11,33.301,33.406,32.499,32.499,992237,0
2006-10-12,32.508,33.1,32.508,32.964,1012871,0
2006-10-13,33.273,33.831,32.954,33.639,991303,0
2006-10-16,33.706,34.255,33.629,34.255,648287,0
2006-10-17,34.333,34.333,33.465,33.802,722115,0
2006-10-18,33.992,34.187,33.513,33.59,643101,0
2006-10-19,33.831,34.574,33.753,34.497,728856,0
2006-10-20,34.641,34.698,33.792,34.428,1045220,0
2006-10-23,34.168,34.66,34.031,34.41,683955,0
2006-10-24,34.216,34.902,34.177,34.717,966001,0
2006-10-25,34.717,35.971,34.352,35.703,1047919,0
2006-10-26,36.019,36.019,35.115,35.546,810982,0
2006-10-27,35.315,35.991,35.135,35.202,622988,0
2006-10-30,34.96,35.066,34.651,34.747,333787,0
2006-10-31,34.525,35.096,34.255,34.737,723363,0
2006-11-01,34.574,35.172,34.4,34.882,724187,0
2006-11-02,34.641,35.25,34.314,34.717,449821,0
2006-11-03,35.057,35.81,34.999,35.4,680949,0
2006-11-06,35.22,35.497,34.892,35.344,662288,0
2006-11-07,35.277,35.287,34.235,34.458,1051757,0
2006-11-08,34.428,35.354,34.4,35.212,709571,0
2006-11-09,35.459,35.76,34.92,35.439,654923,0
2006-11-10,35.202,35.439,34.844,35.057,539926,0
2006-11-13,34.698,34.815,34.333,34.497,711228,0
2006-11-14,34.669,34.864,34.497,34.864,1144044,0
2006-11-15,34.776,35.297,34.565,34.815,1625696,0
2006-11-16,34.93,35.009,33.696,33.715,1184171,0
2006-11-17,33.484,34.477,33.465,34.129,1051964,0
2006-11-20,34.041,34.294,33.763,33.962,565643,0
2006-11-21,34.235,34.621,34.061,34.612,531218,0
2006-11-22,34.574,34.864,34.051,34.678,732901,0
2006-11-24,34.815,35.172,34.815,34.892,277587,0
2006-11-27,34.93,35.192,34.438,34.603,581820,0
2006-11-28,34.727,35.324,34.727,35.106,603076,0
2006-11-29,35.154,36.349,35.125,36.153,1027593,0
2006-11-30,36.153,36.581,36.047,36.27,1132740,0
2006-12-01,36.27,36.475,35.644,36.455,582440,0
2006-12-04,36.28,36.523,35.751,36.455,802686,0
2006-12-05,36.553,37.09,36.358,36.764,617387,0
2006-12-06,36.6,37.061,36.561,36.639,384907,0
2006-12-07,36.561,36.707,36.26,36.533,372881,0
2006-12-08,36.783,36.915,36.133,36.29,490985,0
2006-12-11,36.028,36.201,35.78,36.019,584514,0
2006-12-12,35.933,36.388,35.924,36.037,546668,0
2006-12-13,35.991,36.398,35.924,36.27,461435,0
2006-12-14,36.553,36.821,36.319,36.406,602040,0
2006-12-15,36.543,36.553,36.162,36.27,709257,0
2006-12-18,36.172,36.211,35.24,35.297,894145,0
2006-12-19,34.96,35.952,34.864,35.741,1210406,0
2006-12-20,35.703,36.251,35.703,35.904,1478558,0
2006-12-21,35.914,36.455,35.886,35.971,1005612,0
2006-12-22,35.981,36.465,35.683,36.037,534952,0
2006-12-26,35.942,36.3,35.468,35.585,409482,0
2006-12-27,35.497,35.895,35.497,35.624,519916,0
2006-12-28,35.644,35.848,35.307,35.383,560562,0
2006-12-29,35.307,35.4,35.106,35.202,615935,0
2007-01-03,36.019,36.096,34.892,35.354,7863333,0
2007-01-04,35.354,35.419,34.66,34.92,1426812,0
2007-01-05,34.93,35.307,34.66,35.018,1232492,0
2007-01-08,35.78,36.123,35.106,35.25,1179714,0
2007-01-09,35.172,35.24,34.294,34.873,904513,0
2007-01-10,34.678,34.727,34.021,34.021,901296,0
2007-01-11,34.08,34.698,33.6,33.743,913641,0
2007-01-12,33.868,34.487,33.743,34.487,741817,0
2007-01-16,34.487,34.94,34.138,34.4,798745,0
2007-01-17,34.4,34.95,34.284,34.737,699408,0
2007-01-18,34.737,34.95,34.138,34.216,631801,0
2007-01-19,34.323,35.096,34.255,35.028,690179,0
2007-01-22,35.344,35.419,34.767,34.94,646732,0
2007-01-23,35.23,35.877,35.23,35.555,806109,0
2007-01-24,35.555,35.952,35.259,35.76,1105677,0
2007-01-25,35.77,35.829,35.163,35.409,597375,0
2007-01-26,35.634,36.019,35.324,35.39,604838,0
2007-01-29,35.439,35.971,35.163,35.39,746792,0
2007-01-30,35.731,36.533,35.683,36.349,763697,0
2007-01-31,36.349,36.523,35.904,36.143,1136577,0
2007-02-01,36.358,36.649,35.952,36.416,684996,0
2007-02-02,36.649,36.649,35.77,36.241,704592,0
2007-02-05,36.378,36.717,35.78,35.867,874857,0
2007-02-06,35.971,36.221,35.324,35.76,668923,0
2007-02-07,35.877,35.971,35.497,35.663,457699,0
2007-02-08,35.565,36.358,35.565,36.172,845511,0
2007-02-09,36.113,36.398,35.683,36.028,523752,0
2007-02-12,36.028,36.057,35.297,35.614,436486,0
2007-02-13,35.819,35.971,35.409,35.575,953444,0
2007-02-14,35.634,36.066,35.439,35.741,872471,0
2007-02-15,35.39,35.536,34.621,34.815,1084005,0
2007-02-16,34.708,34.911,34.265,34.767,1217976,0
2007-02-20,34.776,34.776,34.235,34.516,961751,0
2007-02-21,34.487,34.565,33.706,34.304,1298959,0
2007-02-22,34.448,34.477,33.61,34.225,1556531,0
2007-02-23,34.371,34.621,34.041,34.265,623091,0
2007-02-26,34.235,34.688,34.148,34.235,912289,0
2007-02-27,33.706,34.177,33.09,33.349,1040143,0
2007-02-28,33.32,33.772,33.051,33.61,1273554,0
2007-03-01,33.367,34.138,33.051,33.753,1466594,0
2007-03-02,33.925,33.992,33.253,33.33,731344,0
2007-03-05,33.11,33.406,32.846,32.905,981554,0
2007-03-06,33.167,33.33,32.954,33.273,986222,0
2007-03-07,33.273,34.031,33.167,33.629,689971,0
2007-03-08,33.821,34.12,33.455,33.945,951275,0
2007-03-09,34.051,34.129,33.513,33.925,994623,0
2007-03-12,33.753,33.962,33.386,33.724,776449,0
2007-03-13,33.581,34.09,33.215,33.34,481549,0
2007-03-14,33.273,33.706,33.061,33.696,600380,0
2007-03-15,33.532,33.821,33.425,33.677,451895,0
2007-03-16,33.753,33.802,33.234,33.301,616452,0
2007-03-19,33.706,33.992,33.542,33.992,514731,0
2007-03-20,33.898,34.294,33.772,34.284,452828,0
2007-03-21,34.458,34.555,33.982,34.487,865214,0
2007-03-22,34.641,35.334,34.574,35.115,971704,0
2007-03-23,35.212,35.363,34.882,35.106,513899,0
2007-03-26,35.297,35.741,35.115,35.731,722944,0
2007-03-27,35.565,35.904,35.449,35.78,820830,0
2007-03-28,35.971,36.162,35.711,35.971,595093,0
2007-03-29,36.192,36.251,35.8,36.037,433225,0
2007-03-30,36.037,36.113,35.555,35.703,668299,0
2007-04-02,35.731,36.113,35.703,36.113,402951,0
2007-04-03,36.113,36.231,35.79,35.991,560404,0
2007-04-04,35.924,36.133,35.673,35.924,676283,0
2007-04-05,35.981,36.162,35.924,35.924,583272,0
2007-04-09,35.952,36.162,35.683,35.79,684756,0
2007-04-10,35.914,36.309,35.77,36.076,1081517,0
2007-04-11,36.201,36.358,36.019,36.27,1151371,0
2007-04-12,36.349,36.697,36.26,36.649,888750,0
2007-04-13,36.812,36.829,36.309,36.533,1105856,0
2007-04-16,36.553,36.802,36.309,36.735,469626,0
2007-04-17,36.793,36.954,36.485,36.735,612203,0
2007-04-18,35.933,36.745,35.933,36.581,615027,0
2007-04-19,36.406,36.416,36.113,36.3,739961,0
2007-04-20,36.513,36.697,36.388,36.678,694637,0
2007-04-23,36.571,36.688,36.358,36.6,758389,0
2007-04-24,36.726,37.291,36.658,37.291,840847,0
2007-04-25,37.562,38.767,37.456,38.642,1456156,0
2007-04-26,38.575,38.699,38.239,38.556,908066,0
2007-04-27,38.393,38.681,38.221,38.375,648392,0
2007-04-30,38.306,38.864,37.997,37.997,796234,0
2007-05-01,38.287,38.671,38.084,38.546,684463,0
2007-05-02,38.642,39.008,38.497,38.913,523962,0
2007-05-03,38.844,39.018,38.536,39.018,432850,0
2007-05-04,39.066,39.299,38.903,39.036,544908,0
2007-05-07,39.036,39.347,38.893,39.223,439084,0
2007-05-08,39.105,39.105,38.326,38.95,501978,0
2007-05-09,38.306,38.536,37.379,38.114,1099765,0
2007-05-10,37.969,37.978,36.993,37.301,870188,0
2007-05-11,37.388,38.056,37.331,37.814,541482,0
2007-05-14,37.902,38.268,37.677,38.084,675971,0
2007-05-15,38.084,38.173,37.369,37.427,633354,0
2007-05-16,37.486,38.007,37.254,37.883,651294,0
2007-05-17,37.736,38.942,37.736,38.623,977892,0
2007-05-18,38.114,39.425,38.114,39.183,865857,0
2007-05-21,39.134,39.677,39.095,39.395,602559,0
2007-05-22,39.444,39.761,39.318,39.386,526952,0
2007-05-23,39.502,39.8,39.357,39.463,614793,0
2007-05-24,39.376,39.887,38.806,38.913,1019820,0
2007-05-25,39.299,39.541,39.095,39.279,401499,0
2007-05-29,39.289,39.677,39.213,39.541,640874,0
2007-05-30,39.648,40.272,39.27,40.272,765666,0
2007-05-31,40.502,40.589,40.157,40.531,952006,0
2007-06-01,40.726,40.921,40.483,40.512,505609,0
2007-06-04,40.648,41.343,40.492,41.333,580058,0
2007-06-05,41.055,41.264,39.878,40.321,1319701,0
2007-06-06,40.243,40.252,39.357,39.425,994724,0
2007-06-07,39.425,39.61,38.365,38.507,807315,0
2007-06-08,38.385,38.796,38.202,38.603,620064,0
2007-06-11,38.642,38.922,38.239,38.757,604838,0
2007-06-12,38.757,39.376,38.613,38.816,868736,0
2007-06-13,39.008,39.78,38.969,39.694,694326,0
2007-06-14,39.907,40.389,39.907,40.252,449716,0
2007-06-15,40.502,40.785,40.379,40.628,668820,0
2007-06-18,40.648,41.055,40.445,40.853,446610,0
2007-06-19,40.775,40.775,40.445,40.465,613862,0
2007-06-20,40.502,40.873,39.482,39.561,634625,0
2007-06-21,39.79,40.215,39.472,40.128,393514,0
2007-06-22,39.983,40.003,39.425,39.522,560562,0
2007-06-25,39.522,39.541,38.767,39.144,813574,0
2007-06-26,39.26,39.328,37.534,37.716,1537900,0
2007-06-27,37.562,38.278,37.022,38.094,1450714,0
2007-06-28,38.278,38.385,37.571,37.696,989458,0
2007-06-29,37.94,38.278,37.706,38.007,820126,0
2007-07-02,38.278,38.497,38.027,38.432,828509,0
2007-07-03,38.603,39.056,38.432,39.018,388014,0
2007-07-05,39.144,39.251,38.575,38.96,847285,0
2007-07-06,38.96,39.279,38.806,39.018,550101,0
2007-07-09,39.066,39.512,39.066,39.289,618942,0
2007-07-10,39.154,39.395,38.903,38.988,669905,0
2007-07-11,38.932,39.154,38.633,38.786,706772,0
2007-07-12,39.066,39.174,38.355,38.623,806730,0
2007-07-13,38.556,39.174,38.546,39.018,599241,0
2007-07-16,39.018,39.164,38.306,38.546,700862,0
2007-07-17,38.816,39.105,38.306,38.432,781322,0
2007-07-18,38.287,39.79,38.144,39.668,1425050,0
2007-07-19,39.742,40.512,39.668,40.37,1240581,0
2007-07-20,40.311,40.407,39.638,39.732,813524,0
2007-07-23,39.82,39.82,38.864,38.96,611167,0
2007-07-24,38.575,38.642,37.863,37.997,1192849,0
2007-07-25,38.037,38.306,37.667,37.911,1014770,0
2007-07-26,38.094,38.134,36.571,37.331,1833835,0
2007-07-27,37.207,37.599,36.465,36.697,1266453,0
2007-07-30,36.839,37.706,36.754,37.311,1147958,0
2007-07-31,37.795,37.883,36.485,36.504,991407,0
2007-08-01,36.553,37.188,35.624,36.019,1940134,0
2007-08-02,36.028,36.368,34.806,35.106,1620878,0
2007-08-03,34.969,35.497,34.669,34.93,2006351,0
2007-08-06,34.477,35.25,33.898,35.192,2072507,0
2007-08-07,34.969,35.516,34.641,35.324,1563127,0
2007-08-08,34.737,36.485,34.583,36.143,2077135,0
2007-08-09,36.143,37.129,35.488,35.858,1824476,0
2007-08-10,35.39,36.162,34.864,35.839,1502093,0
2007-08-13,36.26,36.783,35.459,35.536,946818,0
2007-08-14,35.419,35.819,34.621,34.708,1356147,0
2007-08-15,34.593,35.575,33.821,33.888,1248368,0
2007-08-16,33.273,34.041,32.624,33.177,1849569,0
2007-08-17,33.821,34.497,33.581,34.342,1623001,0
2007-08-20,34.362,34.458,33.253,33.935,934063,0
2007-08-21,33.629,33.992,33.186,33.376,660213,0
2007-08-22,33.59,33.792,33.022,33.357,740677,0
2007-08-23,33.513,33.925,33.09,33.386,1168614,0
2007-08-24,33.562,33.918,33.386,33.898,759762,0
2007-08-27,33.908,33.982,33.542,33.898,841162,0
2007-08-28,33.792,34.011,33.455,33.571,763284,0
2007-08-29,33.831,34.507,33.6,34.333,577256,0
2007-08-30,34.11,34.621,33.992,34.011,912705,0
2007-08-31,34.487,34.688,34.235,34.535,734667,0
2007-09-04,34.371,35.373,34.362,35.096,629624,0
2007-09-05,34.815,35.693,34.708,35.673,622885,0
2007-09-06,35.858,36.028,35.468,35.81,507989,0
2007-09-07,35.507,35.624,35.038,35.516,506538,0
2007-09-10,35.526,35.79,34.815,35.546,569066,0
2007-09-11,35.731,36.037,35.354,36.028,467861,0
2007-09-12,36.057,37.002,35.971,36.773,589078,0
2007-09-13,36.935,36.935,36.465,36.533,368210,0
2007-09-14,36.143,36.867,36.143,36.561,323834,0
2007-09-17,36.581,36.983,36.398,36.455,533084,0
2007-09-18,36.639,37.012,36.123,36.717,543972,0
2007-09-19,36.773,37.061,36.106,36.28,866665,0
2007-09-20,36.172,36.745,36.066,36.678,473875,0
2007-09-21,36.954,37.227,36.726,37.148,566888,0
2007-09-24,37.042,37.158,36.221,36.251,531425,0
2007-09-25,35.961,36.009,35.057,35.307,1149848,0
2007-09-26,35.507,35.877,35.4,35.731,534121,0
2007-09-27,35.933,36.057,35.644,35.924,497933,0
2007-09-28,35.886,36.221,35.76,35.924,433850,0
2007-10-01,35.952,36.231,35.614,35.914,496585,0
2007-10-02,35.751,36.133,35.565,36.047,642168,0
2007-10-03,35.991,36.27,35.703,36.182,574667,0
2007-10-04,36.319,36.639,35.933,36.494,554237,0
2007-10-05,36.436,36.839,36.066,36.745,585450,0
2007-10-08,36.465,36.764,36.106,36.455,475327,0
2007-10-09,36.455,36.877,36.329,36.877,714757,0
2007-10-10,36.707,37.168,36.6,36.973,483417,0
2007-10-11,37.188,37.476,36.649,36.793,740574,0
2007-10-12,36.867,37.246,36.793,37.042,496169,0
2007-10-15,37.331,37.609,37.246,37.504,407615,0
2007-10-16,37.504,37.921,37.476,37.619,639369,0
2007-10-17,37.745,37.959,37.282,37.638,614481,0
2007-10-18,37.504,37.824,37.369,37.571,469312,0
2007-10-19,37.524,37.647,36.523,36.609,1167473,0
2007-10-22,35.961,36.802,35.952,36.764,755195,0
2007-10-23,36.973,37.217,36.485,37.002,692459,0
2007-10-24,36.764,37.34,36.649,37.119,684273,0
2007-10-25,37.301,37.466,37.002,37.291,655441,0
2007-10-26,37.504,37.911,37.398,37.873,618632,0
2007-10-29,37.997,38.422,37.997,38.268,518049,0
2007-10-30,38.094,38.355,37.696,37.706,531529,0
2007-10-31,37.94,39.27,37.745,39.066,718590,0
2007-11-01,38.556,39.376,38.345,38.642,656581,0
2007-11-02,38.942,39.105,38.393,38.719,566372,0
2007-11-05,38.393,38.699,38.193,38.477,645021,0
2007-11-06,38.728,38.873,38.497,38.816,817526,0
2007-11-07,38.932,39.81,38.642,39.472,1642857,0
2007-11-08,39.761,40.843,39.531,40.736,1418204,0
2007-11-09,40.35,40.795,39.965,40.032,1140205,0
2007-11-12,39.561,39.8,38.365,38.393,1303747,0
2007-11-13,38.575,38.836,37.804,38.786,1121593,0
2007-11-14,38.913,39.502,38.777,38.786,837217,0
2007-11-15,38.661,38.661,37.534,37.873,998498,0
2007-11-16,38.017,38.517,37.785,38.297,732641,0
2007-11-19,38.124,38.699,38.124,38.355,818758,0
2007-11-20,38.556,38.699,37.58,37.969,1557050,0
2007-11-21,37.638,37.94,37.08,37.08,1349873,0
2007-11-23,37.524,37.853,36.945,37.687,309314,0
2007-11-26,37.599,38.144,37.012,37.119,967111,0
2007-11-27,37.09,37.291,36.446,37.129,1223560,0
2007-11-28,37.129,37.657,36.717,37.188,825378,0
2007-11-29,37.099,37.687,37.099,37.437,707450,0
2007-11-30,37.745,37.745,36.993,37.254,724062,0
2007-12-03,37.379,37.379,36.783,37.246,655858,0
2007-12-04,37.207,37.427,36.915,37.398,684240,0
2007-12-05,37.599,38.075,37.331,37.911,577571,0
2007-12-06,37.911,38.854,37.765,38.854,587732,0
2007-12-07,38.864,38.998,38.306,38.709,373425,0
2007-12-10,38.738,38.922,38.44,38.864,462685,0
2007-12-11,38.883,39.26,38.556,38.661,917388,0
2007-12-12,39.454,39.946,39.193,39.723,748868,0
2007-12-13,39.463,39.956,39.308,39.946,729574,0
2007-12-14,39.714,39.869,39.444,39.444,588157,0
2007-12-17,39.27,39.8,39.213,39.454,637711,0
2007-12-18,39.829,40.119,39.668,40.022,637609,0
2007-12-19,39.849,40.426,39.839,40.407,549984,0
2007-12-20,40.416,40.677,40.166,40.677,357222,0
2007-12-21,41.18,41.18,40.569,40.726,1095531,0
2007-12-24,40.882,40.912,40.697,40.833,205519,0
2007-12-26,40.36,40.94,40.36,40.873,305912,0
2007-12-27,40.502,40.863,40.379,40.426,332648,0
2007-12-28,40.416,40.687,40.101,40.474,434361,0
2007-12-31,40.492,41.333,40.398,41.016,962765,0
2008-01-02,40.986,41.872,40.986,41.643,1244060,0
2008-01-03,41.949,42.298,41.613,41.662,975645,0
2008-01-04,41.19,41.333,40.252,40.416,832444,0
2008-01-07,40.648,40.648,39.732,40.483,1152132,0
2008-01-08,41.19,41.702,40.697,40.823,1104535,0
2008-01-09,40.502,41.949,40.445,41.845,1184390,0
2008-01-10,41.623,41.835,41.141,41.556,1009810,0
2008-01-11,41.19,42.22,41.151,41.816,935730,0
2008-01-14,42.015,42.664,42.015,42.522,705941,0
2008-01-15,42.123,42.152,41.18,41.323,876619,0
2008-01-16,41.074,41.363,39.829,39.927,1862622,0
2008-01-17,40.072,40.766,39.056,39.144,1222335,0
2008-01-18,39.223,40.185,38.477,39.125,1097951,0
2008-01-22,37.629,38.748,36.773,38.326,1342384,0
2008-01-23,37.456,37.745,35.711,37.667,1736336,0
2008-01-24,37.824,38.594,37.629,38.413,1066331,0
2008-01-25,38.699,39.193,37.629,37.755,911460,0
2008-01-28,37.687,38.767,37.359,38.767,684207,0
2008-01-29,38.913,39.299,38.748,39.154,809402,0
2008-01-30,38.826,39.993,38.786,39.008,686236,0
2008-01-31,38.268,39.638,38.163,39.357,1246030,0
2008-02-01,39.502,40.215,39.328,40.185,677736,0
2008-02-04,40.147,40.853,39.761,40.677,495752,0
2008-02-05,40.032,40.36,39.638,39.638,790502,0
2008-02-06,39.936,40.022,39.203,39.299,670994,0
2008-02-07,39.144,40.726,38.913,40.638,1150574,0
2008-02-08,40.531,42.259,40.531,42.142,1416107,0
2008-02-11,42.317,43.578,42.268,43.53,1443441,0
2008-02-12,43.665,43.85,42.76,43.148,592652,0
2008-02-13,43.549,43.773,43.293,43.724,1394354,0
2008-02-14,43.646,44.063,43.493,43.841,1055648,0
2008-02-15,43.568,43.968,42.327,43.138,900677,0
2008-02-19,43.87,45.247,43.646,44.757,1198525,0
2008-02-20,46.125,48.346,45.895,47.39,3565869,0
2008-02-21,47.574,47.621,46.658,47.351,1918716,0
2008-02-22,47.321,48.259,46.687,48.086,1569390,0
2008-02-25,48.143,49.492,48.027,49.386,1846071,0
2008-02-26,48.865,50.726,48.797,50.282,2244528,0
2008-02-27,50.099,50.823,49.976,50.535,1873632,0
2008-02-28,50.176,52.367,50.176,52.009,2353924,0
2008-02-29,51.816,51.816,50.716,50.823,2293996,0
2008-03-03,50.706,50.997,49.821,50.679,2169079,0
2008-03-04,50.252,51.478,49.734,51.076,2139687,0
2008-03-05,51.209,52.135,51.209,51.757,1503060,0
2008-03-06,51.449,51.864,50.35,50.535,1372984,0
2008-03-07,49.897,50.679,49.57,50.07,1129585,0
2008-03-10,50.242,50.476,49.232,49.667,1040451,0
2008-03-11,50.128,50.872,49.462,50.745,1389329,0
2008-03-12,50.9,51.556,50.544,51.306,1401471,0
2008-03-13,50.784,52.541,50.466,52.337,2256509,0
2008-03-14,52.493,52.493,50.803,51.497,1688506,0
2008-03-17,50.37,50.574,48.973,49.724,2065902,0
2008-03-18,50.525,51.248,50.108,51.113,1037225,0
2008-03-19,50.882,51.095,49.213,49.27,1911100,0
2008-03-20,49.223,49.27,47.766,48.963,1654683,0
2008-03-24,48.963,50.233,48.69,49.763,1218516,0
2008-03-25,49.897,52.028,49.773,51.757,1364476,0
2008-03-26,51.439,54.239,51.439,54.007,1583275,0
2008-03-27,53.939,54.516,52.877,52.877,1434814,0
2008-03-28,52.877,53.968,52.791,52.992,998275,0
2008-03-31,53.041,53.301,51.844,52.791,1246587,0
2008-04-01,53.417,53.514,52.415,53.514,1029964,0
2008-04-02,53.707,55.599,53.321,55.027,1430525,0
2008-04-03,54.554,56.89,54.153,55.963,1682656,0
2008-04-04,56.581,56.706,55.895,56.195,1137241,0
2008-04-07,56.63,56.659,55.385,55.963,755020,0
2008-04-08,55.675,57.072,55.453,57.005,1265063,0
2008-04-09,56.977,57.786,56.484,56.89,1126998,0
2008-04-10,56.774,57.381,56.1,56.716,1222005,0
2008-04-11,56.417,56.86,55.637,56.07,935246,0
2008-04-14,55.953,57.371,55.953,56.812,1061915,0
2008-04-15,57.245,57.489,56.137,57.44,1085813,0
2008-04-16,57.652,59.774,57.168,59.696,1349404,0
2008-04-17,60.728,61.709,58.866,59.579,1865395,0
2008-04-18,60.295,60.928,59.512,60.928,1061136,0
2008-04-21,60.389,62.098,60.389,62.03,1024405,0
2008-04-22,61.912,62.666,61.422,61.559,1234929,0
2008-04-23,61.837,61.837,60.119,60.9,1086856,0
2008-04-24,60.672,60.672,58.558,58.817,1029501,0
2008-04-25,59.119,61.837,59.119,61.346,1383282,0
2008-04-28,61.709,62.588,61.025,61.114,966177,0
2008-04-29,60.9,60.9,59.328,59.444,807325,0
2008-04-30,59.696,60.757,59.444,60.08,1027907,0
2008-05-01,60.159,61.055,57.188,58.586,1084462,0
2008-05-02,58.915,60.11,58.846,59.851,685517,0
2008-05-05,60.341,61.346,60.315,61.114,1053369,0
2008-05-06,62.443,66.563,62.443,65.557,3130140,0
2008-05-07,66.138,67.507,63.65,64.847,1901982,0
2008-05-08,65.433,66.217,64.538,66.09,1214969,0
2008-05-09,66.9,67.45,65.038,65.644,1093039,0
2008-05-12,65.828,66.148,64.469,65.29,907888,0
2008-05-13,65.596,66.419,64.208,66.217,1069379,0
2008-05-14,66.256,67.583,65.673,66.447,1557668,0
2008-05-15,68.029,68.277,65.557,66.168,1354396,0
2008-05-16,66.534,68.136,66.534,67.75,1020739,0
2008-05-19,67.913,69.351,67.76,68.655,998541,0
2008-05-20,68.508,69.341,67.99,69.029,1007042,0
2008-05-21,69.009,69.697,67.681,67.875,894030,0
2008-05-22,68.097,69.331,67.063,67.923,1487565,0
2008-05-23,67.836,68.645,65.789,66.745,856179,0
2008-05-27,66.668,66.715,65.396,65.567,1037752,0
2008-05-28,65.615,66.774,64.528,66.774,947877,0
2008-05-29,65.954,67.024,64.005,65.106,919588,0
2008-05-30,65.135,66.168,65.106,65.712,966229,0
2008-06-02,65.416,67.177,65.416,66.554,1233047,0
2008-06-03,66.563,67.856,65.819,66.158,1027950,0
2008-06-04,66.051,66.793,65.116,65.174,1121720,0
2008-06-05,65.567,68,65.145,67.943,961020,0
2008-06-06,68.049,69.36,66.696,66.696,1217835,0
2008-06-09,66.928,70.69,66.928,69.985,1471338,0
2008-06-10,70.003,70.419,67.073,67.836,1059485,0
2008-06-11,68.635,69.439,68.049,68.373,884922,0
2008-06-12,68.23,68.712,67.148,67.72,966078,0
2008-06-13,67.875,68.742,67.1,67.865,637871,0
2008-06-16,68.673,70.15,68.471,69.419,751561,0
2008-06-17,69.506,71.24,69.496,71.077,896629,0
2008-06-18,71.354,71.354,69.84,71,697945,0
2008-06-19,71.191,71.846,68.039,68.22,973543,0
2008-06-20,68.461,69.39,67.266,67.459,1233501,0
2008-06-23,67.546,70.312,67.507,70.292,805148,0
2008-06-24,69.678,69.82,67.275,67.583,1082555,0
2008-06-25,67.671,67.671,64.431,65.386,1077658,0
2008-06-26,65.577,67.797,64.895,65.779,1196010,0
2008-06-27,65.799,66.648,65.433,65.682,965531,0
2008-06-30,65.51,67.711,65.51,67.187,1595933,0
2008-07-01,66.706,68.422,66.706,68.363,1541070,0
2008-07-02,68.577,69.439,64.343,64.449,1929624,0
2008-07-03,64.934,64.934,62.05,62.403,1352721,0
2008-07-07,62.271,62.394,58.596,59.976,2420228,0
2008-07-08,59.289,59.938,56.64,59.376,1664233,0
2008-07-09,59.385,61.084,57.652,57.939,1396123,0
2008-07-10,58.567,60.967,57.91,60.967,1192094,0
2008-07-11,60.776,62.301,59.793,61.025,1284387,0
2008-07-14,61.894,62.271,60.841,61.539,987682,0
2008-07-15,61.133,61.768,59.185,59.434,1528030,0
2008-07-16,59.512,60.188,57.341,59.195,1868003,0
2008-07-17,59.415,59.803,55.405,56.454,1874955,0
2008-07-18,56.812,58.442,55.973,57.351,1348608,0
2008-07-21,57.728,59.55,56.89,59.415,928699,0
2008-07-22,58.731,58.731,55.25,55.414,1461261,0
2008-07-23,55.143,56.185,53.253,54.017,1834851,0
2008-07-24,54.962,55.365,51.056,52.337,2346153,0
2008-07-25,52.415,54.192,52.219,52.754,1297940,0
2008-07-28,53.061,54.718,52.464,53.687,1026014,0
2008-07-29,53.253,53.638,51.113,51.488,1842026,0
2008-07-30,51.354,54.429,50.262,54.163,1936543,0
2008-07-31,53.919,53.939,50.09,50.252,1948615,0
2008-08-01,50.156,52.434,50.118,50.612,1634402,0
2008-08-04,50.252,50.882,47.033,47.978,2212537,0
2008-08-05,46.174,50.156,46.174,48.115,1949703,0
2008-08-06,47.958,50.456,47.958,48.718,1635370,0
2008-08-07,48.954,51.123,48.076,48.182,1825701,0
2008-08-08,47.351,49.002,46.493,48.182,1622280,0
2008-08-11,48.221,49.184,47.062,48.556,1596564,0
2008-08-12,48.816,49.376,47.891,48.086,1474649,0
2008-08-13,48.221,52.55,48.172,52.288,1870581,0
2008-08-14,52.019,52.182,48.992,50.051,1632471,0
2008-08-15,49.744,49.782,47.546,48.395,1390406,0
2008-08-18,48.442,49.792,47.612,47.832,1185357,0
2008-08-19,47.766,50.65,47.766,50.505,1172750,0
2008-08-20,51.046,52.667,50.456,52.145,1156520,0
2008-08-21,53.186,53.997,52.522,53.485,1185282,0
2008-08-22,53.446,53.753,49.966,51.123,1495072,0
2008-08-25,51.046,51.73,50.09,51.007,1060449,0
2008-08-26,51.18,53.485,51.18,53.167,1072101,0
2008-08-27,53.687,55.375,53.687,54.239,1176905,0
2008-08-28,54.718,54.991,51.692,53.33,2302577,0
2008-08-29,53.716,54.583,53.157,53.563,1729489,0
2008-09-02,52.744,52.744,49.27,49.521,2324907,0
2008-09-03,49.338,50.292,47.68,48.366,2238107,0
2008-09-04,48.777,49.395,46.869,48.277,2919786,0
2008-09-05,48.509,48.924,46.503,48.797,1763504,0
2008-09-08,49.956,50.997,46.155,46.513,2172391,0
2008-09-09,46.3,46.3,42.983,43.021,3373855,0
2008-09-10,43.646,46.117,43.379,45.962,2248964,0
2008-09-11,46.135,46.436,43.444,45.365,2101806,0
2008-09-12,45.286,48.192,45.286,47.871,1622134,0
2008-09-15,44.305,46.427,43.704,44.266,2041821,0
2008-09-16,43.215,45.625,42.298,45.394,1831774,0
2008-09-17,44.834,47.786,43.685,45.501,2279670,0
2008-09-18,46.165,47.822,44.19,47.321,1828666,0
2008-09-19,49.792,51.537,49.002,51.085,1860284,0
2008-09-22,52.057,52.057,49.444,49.521,1172415,0
2008-09-23,49.531,50.476,47.727,48.499,1040076,0
2008-09-24,48.797,49.773,47.727,48.057,1153972,0
2008-09-25,48.336,49.639,47.871,49.395,1147023,0
2008-09-26,48.307,48.356,46.28,48.066,875304,0
2008-09-29,46.338,47.312,41.323,42.386,1584598,0
2008-09-30,43.167,47.41,42.731,47.168,1981345,0
2008-10-01,46.813,47.197,44.718,46.328,1226870,0
2008-10-02,45.808,46.155,40.873,41.199,1225081,0
2008-10-03,41.353,43.996,40.272,40.736,1615471,0
2008-10-06,38.942,40.301,35.028,39.742,2467822,0
2008-10-07,41.682,41.682,37.667,37.853,2170271,0
2008-10-08,36.857,40.416,34.882,38.575,2573241,0
2008-10-09,39.154,40.502,34.979,35.066,3214189,0
2008-10-10,33.263,35.066,29.442,31.498,3260606,0
2008-10-13,33.475,39.223,32.983,38.575,1738929,0
2008-10-14,40.166,42.464,37.291,38.326,1873967,0
2008-10-15,36.406,36.406,31.921,32.056,1582904,0
2008-10-16,32.27,34.031,30.14,33.831,2222448,0
2008-10-17,32.964,37.94,32.153,34.477,1598886,0
2008-10-20,35.624,39.936,34.776,39.78,1378923,0
2008-10-21,38.546,40.833,37.494,38.806,1785113,0
2008-10-22,36.309,37.09,32.837,33.888,1651608,0
2008-10-23,34.641,35.751,31.824,34.08,1329913,0
2008-10-24,29.508,33.982,29.508,33.195,1178216,0
2008-10-27,31.806,33.301,30.764,30.764,1102122,0
2008-10-28,31.816,34.07,30.329,34.07,1146023,0
2008-10-29,34.468,38.094,34.39,36,1562359,0
2008-10-30,36.857,39.213,35.981,38.403,921117,0
2008-10-31,37.504,40.34,36.783,39.018,1045986,0
2008-11-03,38.258,38.671,35.202,36.172,1083709,0
2008-11-04,35.673,38.239,33.273,37.369,1489233,0
2008-11-05,35.991,37.178,33.841,33.935,1665589,0
2008-11-06,33.59,34.304,30.678,31.758,1890874,0
2008-11-07,32.076,32.944,31.304,32.47,829072,0
2008-11-10,33.273,33.542,30.639,31.72,1553521,0
2008-11-11,30.425,31.071,29.442,29.742,2013787,0
2008-11-12,29.007,29.134,27.6,27.677,2262309,0
2008-11-13,28.421,29.086,26.473,29.086,2602641,0
2008-11-14,27.304,28.863,25.208,26.761,2367060,0
2008-11-17,26.731,27.648,26.365,26.761,1725359,0
2008-11-18,26.974,27.159,25.142,26.123,2428939,0
2008-11-19,25.885,26.674,24.707,24.978,1722222,0
2008-11-20,24.632,24.851,21.813,21.871,2693918,0
2008-11-21,22.48,24.476,22.181,24.333,2620370,0
2008-11-24,24.832,26.258,24.494,25.218,2518339,0
2008-11-25,25.942,26.296,24.447,26.076,2116425,0
2008-11-26,25.991,27.772,25.799,27.744,1271656,0
2008-11-28,26.761,27.399,25.181,27.36,931426,0
2008-12-01,25.866,26.258,24.4,24.419,2669643,0
2008-12-02,26.104,26.104,23.649,24.641,1565708,0
2008-12-03,24.089,25.354,23.858,25.045,937745,0
2008-12-04,24.419,25.085,22.411,22.876,1963989,0
2008-12-05,22.402,23.184,21.582,22.914,1897089,0
2008-12-08,24.062,25.856,24.062,25.364,1534977,0
2008-12-09,25.045,26.617,24.265,25.507,1606045,0
2008-12-10,26.039,27.256,25.991,26.665,1425707,0
2008-12-11,26.906,27.744,25.199,25.751,1764403,0
2008-12-12,24.919,26.316,24.504,25.972,1555305,0
2008-12-15,26.617,27.198,25.634,26.143,1734112,0
2008-12-16,26.221,27.571,25.809,27.551,1758896,0
2008-12-17,27.149,28.548,26.761,26.965,1529527,0
2008-12-18,26.635,27.503,24.717,25.027,1412918,0
2008-12-19,25.114,26.076,24.743,24.968,1580586,0
2008-12-22,24.997,25.391,23.744,24.333,2041568,0
2008-12-23,24.486,24.938,23.946,24.206,1012370,0
2008-12-24,23.907,24.129,23.268,23.946,521795,0
2008-12-26,24.08,24.622,23.676,24.563,379716,0
2008-12-29,24.841,25.286,24.109,24.909,884604,0
2008-12-30,24.9,25.683,24.352,25.585,795474,0
2008-12-31,25.431,26.067,25.055,25.829,1059136,0
2009-01-02,26.212,27.869,26.212,27.802,1043073,0
2009-01-05,27.638,29.154,27.342,28.353,1389386,0
2009-01-06,28.824,29.761,28.519,29.076,1793526,0
2009-01-07,28.209,28.451,26.896,27.446,1452190,0
2009-01-08,27.246,27.734,26.81,27.475,1755674,0
2009-01-09,27.475,27.725,25.923,26.335,1245848,0
2009-01-12,25.615,25.895,24.651,24.978,1309298,0
2009-01-13,24.871,25.732,24.583,25.431,1309602,0
2009-01-14,25.364,25.364,23.317,24.119,1414083,0
2009-01-15,23.964,24.4,22.615,24.352,2195006,0
2009-01-16,24.881,25.469,22.817,23.609,2431169,0
2009-01-20,23.147,23.376,21.92,22.191,2216708,0
2009-01-21,22.528,24.456,22.392,24.352,2381612,0
2009-01-22,23.581,24.013,22.731,23.414,1692787,0
2009-01-23,22.75,24.753,22.47,24.343,1207475,0
2009-01-26,24.466,25.732,24.323,25.295,1686949,0
2009-01-27,25.286,25.344,24.089,24.689,1394614,0
2009-01-28,25.123,25.634,24.602,25.556,1907279,0
2009-01-29,24.938,25.075,24.099,24.592,1363978,0
2009-01-30,25.094,25.094,23.773,23.954,1842851,0
2009-02-02,23.483,24.429,23.268,23.936,2120436,0
2009-02-03,24.033,24.196,23.258,23.964,1732658,0
2009-02-04,24.206,25.732,23.858,25.123,1904866,0
2009-02-05,24.89,26.325,24.697,26.212,1104881,0
2009-02-06,25.644,26.81,25.391,26.77,1259111,0
2009-02-09,27.101,27.938,26.868,27.218,1250684,0
2009-02-10,27.352,27.352,24.419,24.689,2937878,0
2009-02-11,24.543,24.948,22.962,23.444,2581263,0
2009-02-12,22.981,24.196,22.645,24.196,2772687,0
2009-02-13,24.285,25.44,24.148,24.861,1713978,0
2009-02-17,23.773,23.868,22.768,22.837,2562703,0
2009-02-18,23.078,23.396,21.005,21.044,3506875,0
2009-02-19,21.439,21.658,20.648,20.859,2495142,0
2009-02-20,20.57,20.725,19.221,19.74,2739067,0
2009-02-23,19.994,20.146,18.538,18.585,3381394,0
2009-02-24,18.854,19.326,17.987,19.221,4034751,0
2009-02-25,19.132,20.041,18.585,19.615,3549689,0
2009-02-26,20.224,20.224,18.978,19.075,3202758,0
2009-02-27,18.362,19.876,18.101,18.949,3104828,0
2009-03-02,18.401,18.622,16.21,16.269,3395828,0
2009-03-03,16.635,17.466,16.367,16.915,2701201,0
2009-03-04,17.225,17.908,16.828,17.581,2885825,0
2009-03-05,17.042,17.215,15.835,16.088,2781016,0
2009-03-06,16.299,16.529,14.803,15.353,2804740,0
2009-03-09,15.121,16.415,15.121,15.689,2281589,0
2009-03-10,16.125,16.895,15.963,16.693,2421148,0
2009-03-11,16.712,17.166,16.059,16.396,1547451,0
2009-03-12,16.22,17.205,16.001,17.099,1872260,0
2009-03-13,17.225,17.407,16.781,17.235,1825813,0
2009-03-16,17.379,18.264,17.032,17.514,1315035,0
2009-03-17,17.456,18.547,17.359,18.547,1629175,0
2009-03-18,18.177,18.71,17.407,18.538,2239236,0
2009-03-19,18.864,19.596,18.738,19.191,2213464,0
2009-03-20,19.229,19.51,18.035,18.226,1471481,0
2009-03-23,18.622,19.955,18.498,19.955,1917389,0
2009-03-24,19.48,19.876,18.815,19.375,2017300,0
2009-03-25,19.52,19.935,18.806,19.578,2489556,0
2009-03-26,19.965,20.329,19.269,19.857,2081313,0
2009-03-27,19.297,19.587,18.69,18.912,1203503,0
2009-03-30,18.372,18.538,17.475,18.006,1463390,0
2009-03-31,18.177,18.391,17.706,17.725,1196879,0
2009-04-01,17.33,18.401,17.032,18.206,1658973,0
2009-04-02,18.787,19.721,18.787,19.269,1556669,0
2009-04-03,19.191,20.289,19.162,20.214,1877433,0
2009-04-06,20.041,21.304,20.041,21.236,2657953,0
2009-04-07,20.839,21.563,20.6,20.937,2289282,0
2009-04-08,21.024,21.929,20.279,21.582,2371452,0
2009-04-09,22.229,23.414,22.144,22.856,2774541,0
2009-04-13,22.382,23.396,22.114,23.184,1877312,0
2009-04-14,22.876,23.954,22.567,23.069,1862914,0
2009-04-15,22.952,23.249,22.538,23.001,1551466,0
2009-04-16,23.165,24.043,22.905,23.848,1712550,0
2009-04-17,24.003,26.039,24.003,25.585,2327709,0
2009-04-20,24.9,24.9,23.463,23.773,2165434,0
2009-04-21,23.298,24.89,23.298,24.651,1644834,0
2009-04-22,24.323,25.237,24.08,24.447,1763430,0
2009-04-23,24.851,25.421,24.294,25.218,2509295,0
2009-04-24,25.507,26.202,24.958,25.962,2371933,0
2009-04-27,25.325,25.44,24.812,25.114,1694964,0
2009-04-28,24.753,26.03,24.753,25.605,1719774,0
2009-04-29,25.605,26.896,25.517,26.589,2612911,0
2009-04-30,26.703,27.12,25.431,25.942,2051813,0
2009-05-01,25.829,27.772,25.45,27.246,2220478,0
2009-05-04,27.332,28.902,27.332,28.902,2536445,0
2009-05-05,28.353,28.806,26.522,27.159,2200812,0
2009-05-06,27.821,28.51,27.227,28.343,1833052,0
2009-05-07,28.834,29.489,27.043,27.571,2777176,0
2009-05-08,28.063,29.086,27.821,28.48,3366462,0
2009-05-11,28.043,28.402,27.304,27.899,2134326,0
2009-05-12,28.577,28.749,27.275,28.402,2098765,0
2009-05-13,27.899,28.11,26.296,26.522,2366622,0
2009-05-14,26.492,27.342,25.605,27.004,1628761,0
2009-05-15,26.77,27.628,26.365,26.571,2272930,0
2009-05-18,26.896,29.115,26.896,28.959,2313514,0
2009-05-19,28.766,29.829,28.431,29.547,2317435,0
2009-05-20,30.012,31.139,29.693,29.839,1747915,0
2009-05-21,29.346,29.413,27.869,28.558,2122609,0
2009-05-22,28.731,29.154,28.353,28.46,1051349,0
2009-05-26,27.707,29.556,27.314,29.508,1491665,0
2009-05-27,30.071,30.405,29.173,29.374,1358771,0
2009-05-28,29.654,30.755,28.979,30.62,1232586,0
2009-05-29,31.139,31.843,30.87,31.459,1871800,0
2009-06-01,32.163,33.571,32.163,33.311,1717868,0
2009-06-02,33.012,33.6,32.7,33.571,1488329,0
2009-06-03,32.565,33.071,30.86,31.587,2153399,0
2009-06-04,31.95,32.69,31.528,32.662,1204969,0
2009-06-05,33.273,33.6,32.308,33.224,1455456,0
2009-06-08,33.031,33.1,31.96,32.71,1125886,0
2009-06-09,33.119,33.386,32.221,32.604,1289174,0
2009-06-10,33.177,33.425,32.076,32.565,1592735,0
2009-06-11,33.11,33.945,32.614,33.475,1320165,0
2009-06-12,32.798,32.827,31.341,32.624,1619732,0
2009-06-15,32.143,32.662,31.634,32.076,1309541,0
2009-06-16,32.461,32.808,31.351,31.537,1023355,0
2009-06-17,31.157,31.488,29.693,30.454,1306684,0
2009-06-18,30.368,30.658,29.211,29.384,1814156,0
2009-06-19,29.848,29.858,28.626,28.969,1815084,0
2009-06-22,28.189,28.189,26.741,26.848,1245250,0
2009-06-23,27.101,27.275,26.221,26.694,1153609,0
2009-06-24,27.101,27.869,26.838,27.304,1103299,0
2009-06-25,27.246,27.958,26.828,27.869,1571204,0
2009-06-26,27.609,27.725,26.955,27.571,951048,0
2009-06-29,27.725,27.948,27.352,27.503,591981,0
2009-06-30,27.456,27.997,26.635,27.332,1356422,0
2009-07-01,28.091,28.702,27.879,28.218,1477424,0
2009-07-02,27.483,27.609,26.828,26.868,756066,0
2009-07-06,26.114,26.268,25.411,26.212,1128766,0
2009-07-07,26.03,26.277,24.987,25.007,1451743,0
2009-07-08,25.036,25.546,24.168,24.773,1132085,0
2009-07-09,25.162,26.095,24.987,25.683,963732,0
2009-07-10,25.19,26.163,24.773,25.847,1022936,0
2009-07-13,25.952,27.483,25.885,27.342,2395124,0
2009-07-14,27.628,28.275,27.266,28.12,1316846,0
2009-07-15,28.616,29.096,28.431,28.844,1286050,0
2009-07-16,28.558,30.061,28.441,29.888,1136828,0
2009-07-17,29.994,30.552,29.732,30.282,1171945,0
2009-07-20,30.938,31.663,30.552,31.518,1339496,0
2009-07-21,31.891,32.27,31.013,31.833,1189334,0
2009-07-22,31.332,32.499,30.966,32.298,1726999,0
2009-07-23,32.308,34.129,32.308,33.859,1904449,0
2009-07-24,33.59,34.138,33.167,34.041,789770,0
2009-07-27,33.954,34.555,33.639,34.497,1425489,0
2009-07-28,33.137,33.945,32.336,33.571,1614560,0
2009-07-29,33.022,33.406,32.662,33.195,999498,0
2009-07-30,33.562,34.854,33.386,34.041,1247519,0
2009-07-31,33.812,34.717,33.677,34.507,1292391,0
2009-08-03,34.95,36.358,34.95,36.133,1200118,0
2009-08-04,34.854,36.057,34.854,35.971,1255596,0
2009-08-05,36.123,37.002,35.877,36.319,1932949,0
2009-08-06,36.009,36.29,35.555,35.77,1300523,0
2009-08-07,35.555,37.168,35.555,36.591,829456,0
2009-08-10,36.221,38.469,36.221,38.355,1532031,0
2009-08-11,37.969,38.268,36.925,36.925,962995,0
2009-08-12,37.042,37.745,36.754,37.427,830913,0
2009-08-13,37.795,37.921,36.571,37.785,1121207,0
2009-08-14,37.647,37.93,36.649,37.071,867668,0
2009-08-17,36.329,36.857,35.971,36.329,969636,0
2009-08-18,36.465,37.178,36.086,36.993,632381,0
2009-08-19,36.221,38.124,36.221,37.921,767576,0
2009-08-20,38.23,38.46,37.716,37.987,457504,0
2009-08-21,38.546,39.27,38.287,39.036,553720,0
2009-08-24,39.075,39.472,38.566,38.96,1945122,0
2009-08-25,39.367,39.59,37.785,37.987,726876,0
2009-08-26,37.726,38.385,37.476,38.316,1036330,0
2009-08-27,37.785,38.689,37.514,38.517,749441,0
2009-08-28,38.844,39.056,38.221,38.689,630393,0
2009-08-31,38.114,38.114,37.273,37.647,628929,0
2009-09-01,37.571,37.911,36.426,36.553,916367,0
2009-09-02,36.553,36.945,35.693,35.703,891791,0
2009-09-03,35.886,36.162,35.315,35.614,821096,0
2009-09-04,35.459,36.388,35.354,36.241,871678,0
2009-09-08,37.002,37.514,36.897,37.427,951983,0
2009-09-09,37.562,38.23,36.897,37.775,1004744,0
2009-09-10,37.853,39.193,37.589,39.134,783953,0
2009-09-11,39.425,39.81,38.365,38.603,906484,0
2009-09-14,38.144,39.289,37.959,39.27,697961,0
2009-09-15,39.318,40.726,39.318,40.022,965955,0
2009-09-16,40.281,41.798,40.042,41.565,1262847,0
2009-09-17,41.294,42.152,41.035,41.411,1123561,0
2009-09-18,41.613,42.828,40.416,40.94,1305830,0
2009-09-21,40.272,40.648,39.454,40.389,915923,0
2009-09-22,41.074,41.402,40.55,40.863,846750,0
2009-09-23,40.814,41.19,40.072,40.272,876783,0
2009-09-24,40.252,40.483,39.386,39.742,866458,0
2009-09-25,39.561,40.137,39.367,39.551,769848,0
2009-09-28,39.658,40.658,39.299,40.483,637250,0
2009-09-29,40.36,41.264,40.185,41.18,948117,0
2009-09-30,41.245,42.626,41.104,41.78,1307802,0
2009-10-01,41.711,41.711,39.742,39.8,1205753,0
2009-10-02,39.223,40.301,38.883,39.629,733863,0
2009-10-05,39.62,40.902,39.415,40.746,1186950,0
2009-10-06,41.343,42.664,41.313,42.559,1200859,0
2009-10-07,42.541,42.897,42.015,42.559,557701,0
2009-10-08,42.799,43.436,42.308,43.379,1429602,0
2009-10-09,43.148,43.493,42.645,43.254,617865,0
2009-10-12,43.568,44.409,43.388,43.704,509332,0
2009-10-13,43.714,43.929,42.636,43.753,723713,0
2009-10-14,44.238,44.815,43.464,44.738,994483,0
2009-10-15,44.17,45.481,44.16,45.481,711675,0
2009-10-16,45.019,45.403,44.747,45.029,757488,0
2009-10-19,45.228,46.125,44.892,45.616,893931,0
2009-10-20,45.808,45.895,44.67,45.403,941169,0
2009-10-21,45.152,46.165,44.912,44.99,1220019,0
2009-10-22,44.854,45.094,42.569,43.302,1614833,0
2009-10-23,43.597,43.802,41.808,42.045,992742,0
2009-10-26,42.123,43.177,40.321,40.502,1078748,0
2009-10-27,40.775,41.421,40.013,40.677,1332051,0
2009-10-28,40.56,40.56,38.075,38.124,1222859,0
2009-10-29,38.422,40.407,38.422,39.993,1267043,0
2009-10-30,39.714,39.887,37.321,37.765,1298428,0
2009-11-02,37.873,38.95,37.599,38.355,1403220,0
2009-11-03,37.321,40.843,36.28,40.785,2351060,0
2009-11-04,41.255,42.664,41.199,42.133,2430529,0
2009-11-05,42.415,43.464,41.826,43.341,1448678,0
2009-11-06,42.779,44.478,42.435,43.09,1664153,0
2009-11-09,43.655,45.104,43.655,44.932,1004898,0
2009-11-10,44.546,45.094,43.88,44.708,779315,0
2009-11-11,45.188,45.326,43.958,44.409,671176,0
2009-11-12,44.266,44.97,43.225,43.493,925817,0
2009-11-13,43.549,44.883,43.426,44.286,1008419,0
2009-11-16,44.622,46.638,44.488,46.261,1376454,0
2009-11-17,45.846,46.523,45.836,46.251,918312,0
2009-11-18,46.387,46.813,46.011,46.214,1087464,0
2009-11-19,45.875,45.991,44.536,44.795,1292422,0
2009-11-20,44.228,44.564,43.549,43.899,1140708,0
2009-11-23,44.786,45.306,44.063,44.17,1043316,0
2009-11-24,44.083,44.305,43.041,44.17,1237026,0
2009-11-25,44.247,46.097,44.209,45.991,1074431,0
2009-11-27,44.026,45.247,43.909,44.795,444052,0
2009-11-30,44.592,45.198,44.083,45.17,1203385,0
2009-12-01,46.03,46.648,45.335,46.542,1262761,0
2009-12-02,46.542,47.282,46.542,46.84,1331027,0
2009-12-03,46.735,47.67,45.846,45.875,1531946,0
2009-12-04,46.677,47.67,45.326,46.214,1241597,0
2009-12-07,45.866,47.081,45.625,46.32,596275,0
2009-12-08,45.952,46.145,44.825,45.067,1090595,0
2009-12-09,45.277,45.549,43.939,44.516,1116589,0
2009-12-10,45.267,46.03,44.582,45.885,1015444,0
2009-12-11,46.194,46.859,45.762,45.856,761953,0
2009-12-14,46.774,48.356,46.774,47.958,954273,0
2009-12-15,47.949,48.469,47.546,48.346,724212,0
2009-12-16,48.758,49.639,48.469,49.251,724167,0
2009-12-17,48.816,49.667,48.375,49.414,973138,0
2009-12-18,49.994,50.466,49.59,49.667,1066801,0
2009-12-21,49.878,50.195,49.724,50.004,668491,0
2009-12-22,50.118,50.515,49.55,50.39,310237,0
2009-12-23,50.631,51.422,50.292,51.161,475520,0
2009-12-24,51.615,51.806,51.18,51.806,169701,0
2009-12-28,52.2,52.608,51.527,51.96,423955,0
2009-12-29,52.086,52.598,51.615,51.903,548574,0
2009-12-30,51.702,52.155,51.344,52.028,348971,0
2009-12-31,52.135,52.259,51.076,51.085,406144,0
2010-01-04,52.106,53.204,51.96,53.204,650618,0
2010-01-05,53.061,53.281,52.269,53.109,759598,0
2010-01-06,52.973,53.291,52.782,53.031,1182559,0
2010-01-07,52.764,53.127,51.674,52.19,946187,0
2010-01-08,51.912,53.167,51.748,53.167,631919,0
2010-01-11,53.263,54.007,51.316,52.483,721519,0
2010-01-12,51.912,52.715,51.468,51.72,590898,0
2010-01-13,51.767,53.476,50.968,53.378,570669,0
2010-01-14,53.243,56.08,53.022,54.192,918561,0
2010-01-15,54.172,54.786,52.715,52.782,586087,0
2010-01-19,52.618,52.915,51.595,52.801,562300,0
2010-01-20,51.98,52.376,51.123,52.2,747818,0
2010-01-21,52.464,53.456,51.864,52.019,850512,0
2010-01-22,51.854,52.173,50.793,51.085,716729,0
2010-01-25,51.73,52.618,51.683,52.145,604680,0
2010-01-26,51.739,52.744,50.872,51.654,559615,0
2010-01-27,51.402,52.155,49.59,50.754,573395,0
2010-01-28,51.103,51.113,48.914,49.773,565747,0
2010-01-29,50.166,50.214,47.4,47.459,1169422,0
2010-02-01,47.929,49.28,47.871,49.28,348500,0
2010-02-02,49.521,50.331,48.797,50.224,374892,0
2010-02-03,49.985,50.38,49.462,50.014,890355,0
2010-02-04,49.414,49.414,47.177,47.651,1018149,0
2010-02-05,48.346,48.777,46.947,48.758,1327622,0
2010-02-08,49.184,51.683,49.174,50.428,1362259,0
2010-02-09,51.306,53.022,51.306,52.406,2282723,0
2010-02-10,51.98,52.618,50.948,52.086,815696,0
2010-02-11,52.077,53.802,51.844,53.495,903391,0
2010-02-12,52.464,54.22,52.367,53.88,1067020,0
2010-02-16,55.019,55.299,54.352,54.815,822163,0
2010-02-17,56.08,57.293,54.344,54.981,3016321,0
2010-02-18,55.162,56.822,54.691,56.649,1139398,0
2010-02-19,56.736,58.202,56.561,57.844,1495009,0
2010-02-22,57.158,57.507,55.589,55.875,1352065,0
2010-02-23,55.56,55.924,54.239,54.632,1069628,0
2010-02-24,55.143,55.608,54.516,55.26,929456,0
2010-02-25,54.315,56.07,53.628,56.06,902794,0
2010-02-26,56.243,57.708,56.108,57.633,1054596,0
2010-03-01,57.91,59.279,57.623,59.07,1515455,0
2010-03-02,59.415,60.285,58.432,58.654,1529629,0
2010-03-03,58.827,58.827,57.834,58.026,812179,0
2010-03-04,57.998,58.712,57.121,57.672,1125349,0
2010-03-05,57.959,58.615,57.959,58.519,940009,0
2010-03-08,58.586,59.328,58.241,58.74,868691,0
2010-03-09,58.335,59.04,57.498,58.026,1063234,0
2010-03-10,57.91,59.841,57.91,59.54,1070741,0
2010-03-11,59.242,59.851,58.915,59.851,1041915,0
2010-03-12,60.032,60.207,59.138,60.197,750731,0
2010-03-15,59.928,60.178,57.88,58.992,1106722,0
2010-03-16,59.366,60.841,58.876,59.967,1386180,0
2010-03-17,60.217,60.632,58.798,59.109,891712,0
2010-03-18,58.935,59.129,56.252,56.86,1519026,0
2010-03-19,57.158,57.226,54.786,55.837,1174845,0
2010-03-22,55.211,56.233,54.737,56.118,662123,0
2010-03-23,56.261,57.556,56.252,57.459,629519,0
2010-03-24,56.898,57.852,56.774,56.784,876585,0
2010-03-25,57.4,57.777,55.009,55.094,843266,0
2010-03-26,55.395,55.712,54.476,54.835,772050,0
2010-03-29,55.133,56.987,55.056,56.581,677556,0
2010-03-30,56.802,56.967,55.599,56.63,1040964,0
2010-03-31,56.561,58.192,56.031,57.265,1091025,0
2010-04-01,57.834,58.625,57.43,58.202,912737,0
2010-04-05,58.625,59.938,58.538,59.619,717333,0
2010-04-06,59.376,60.728,59.318,60.139,1147506,0
2010-04-07,59.889,60.062,58.48,58.974,1105785,0
2010-04-08,58.48,59.889,57.391,59.279,1051223,0
2010-04-09,59.415,60.728,59.289,60.652,921402,0
2010-04-12,60.805,61.961,60.447,60.928,1090170,0
2010-04-13,60.652,60.928,59.482,60.09,978471,0
2010-04-14,60.681,61.481,60.295,61.336,1106449,0
2010-04-15,61.045,62.617,61.045,62.233,1151415,0
2010-04-16,61.719,62.588,60.996,61.568,1484650,0
2010-04-19,61.133,62.656,60.178,62.433,1481414,0
2010-04-20,62.906,63.919,62.696,62.889,1248461,0
2010-04-21,62.812,62.87,61.364,61.788,1191013,0
2010-04-22,60.996,62.348,60.456,62.126,812910,0
2010-04-23,62.328,65.086,62.04,65.038,1460596,0
2010-04-26,64.518,64.769,63.794,64.169,1088850,0
2010-04-27,63.852,65.819,63.301,63.428,2130467,0
2010-04-28,64.653,65.577,63.35,64.488,1285418,0
2010-04-29,65.029,65.789,63.012,64.74,1472054,0
2010-04-30,64.692,66.061,64.256,65.654,1330620,0
2010-05-03,65.896,68.01,65.126,66.985,1119310,0
2010-05-04,65.828,66.168,64.989,65.433,1290354,0
2010-05-05,64.113,66.871,62.974,65.309,1747888,0
2010-05-06,64.999,65.654,58.035,62.724,2525455,0
2010-05-07,62.098,62.686,56.551,59.011,3179135,0
2010-05-10,62.03,64.877,61.442,64.711,2508932,0
2010-05-11,63.65,67.207,63.36,65.731,1982660,0
2010-05-12,66.061,69.4,66.061,69.029,1787596,0
2010-05-13,68.22,70.631,68.107,69.39,1296706,0
2010-05-14,68.635,69.155,67.256,68.202,1333269,0
2010-05-17,68.508,68.742,65.462,67.177,1562319,0
2010-05-18,68.393,68.771,65.155,66.207,2196314,0
2010-05-19,65.712,66.852,63.149,64.779,2102977,0
2010-05-20,62.676,62.86,60.485,60.709,2736852,0
2010-05-21,59.405,63.534,59.309,63.505,3026210,0
2010-05-24,63.36,64.324,63.022,63.283,1857698,0
2010-05-25,61.025,63.891,60.495,63.717,2126983,0
2010-05-26,64.74,66.735,64.508,65.202,2017971,0
2010-05-27,67.459,69.879,66.956,69.869,1733454,0
2010-05-28,69.975,72.021,69.145,70.865,2373312,0
2010-06-01,70.273,73.514,69.869,71.692,2708799,0
2010-06-02,72.456,75.917,72.437,75.858,2978396,0
2010-06-03,75.77,75.77,71.451,74.578,3116466,0
2010-06-04,72.733,76.407,71.087,71.702,2481926,0
2010-06-07,71.981,75.359,71.874,72.598,2075292,0
2010-06-08,72.262,73.331,70.496,72.33,1685051,0
2010-06-09,73.581,75.541,72.572,72.946,1720807,0
2010-06-10,74.893,75.426,73.777,75.018,1592975,0
2010-06-11,73.284,76.668,73.265,76.388,1719091,0
2010-06-14,77.623,78.598,76.398,76.958,2212661,0
2010-06-15,77.305,78.002,76.456,77.373,2047897,0
2010-06-16,75.996,78.539,75.018,76.832,2244131,0
2010-06-17,77.767,77.983,75.626,76.495,1969471,0
2010-06-18,76.427,77.402,75.684,76.822,1552976,0
2010-06-21,78.144,78.144,73.951,74.74,1779293,0
2010-06-22,74.731,74.817,70.042,70.524,2402516,0
2010-06-23,70.254,71.489,69.4,70.942,1529796,0
2010-06-24,70.4,71.883,69.019,69.39,1326396,0
2010-06-25,69.262,70.865,68.029,70.351,3247050,0
2010-06-28,70.543,71.594,69.994,70.757,1901264,0
2010-06-29,69.039,70.391,68.164,69.136,2065084,0
2010-06-30,69.15,70.743,68.475,69.033,1966516,0
2010-07-01,69.087,69.457,65.452,67.642,1794980,0
2010-07-02,68.039,69.582,66.9,67.671,1191284,0
2010-07-06,69.029,70.273,67.487,68.354,1153355,0
2010-07-07,68.838,72.097,68.838,72.097,1325724,0
2010-07-08,73.159,73.159,70.457,72.126,1427985,0
2010-07-09,72.34,73.369,71.344,72.021,1166218,0
2010-07-12,72.35,72.553,70.199,70.816,1639481,0
2010-07-13,71.499,72.203,69.792,71.846,1405123,0
2010-07-14,71.702,73.159,71.019,72.608,1369048,0
2010-07-15,72.589,72.743,70.767,72.572,1235976,0
2010-07-16,71.731,71.827,68.48,68.673,1773732,0
2010-07-19,68.858,70.273,68.136,70.052,1345416,0
2010-07-20,69.087,72.446,68.49,72.048,1228899,0
2010-07-21,72.704,73.015,70.729,71.067,1126275,0
2010-07-22,72.572,74.008,71.991,73.168,969407,0
2010-07-23,72.781,73.313,71.731,73.005,959806,0
2010-07-26,73.65,73.719,72.627,73.369,967112,0
2010-07-27,73.97,74.363,70.583,71.057,1594249,0
2010-07-28,70.457,70.457,67.044,67.779,3124234,0
2010-07-29,68.335,68.925,65.481,66.592,2309027,0
2010-07-30,65.586,67.846,64.914,66.419,1888329,0
2010-08-02,67.943,68.944,66.947,68.828,1701040,0
2010-08-03,68.296,69.001,66.966,67.662,1490196,0
2010-08-04,67.266,71.21,66.256,70.991,3531997,0
2010-08-05,70.563,71.443,70.033,70.602,1444148,0
2010-08-06,69.916,70.933,68.645,69.926,1546922,0
2010-08-09,70.641,70.855,69.351,69.916,810558,0
2010-08-10,68.703,69.419,68.173,68.8,1328462,0
2010-08-11,67.158,67.266,64.951,65.135,1409275,0
2010-08-12,64.169,64.634,63.197,63.68,2404084,0
2010-08-13,63.785,66.265,63.785,65.654,2606289,0
2010-08-16,62.666,66.389,62.666,65.906,1177352,0
2010-08-17,66.592,67.158,66.023,66.725,1828798,0
2010-08-18,66.735,68.156,66.486,67.487,1734964,0
2010-08-19,66.975,67.816,66.11,66.467,1092210,0
2010-08-20,66.08,66.256,64.392,65.712,879835,0
2010-08-23,66.341,66.37,64.769,64.847,833361,0
2010-08-24,63.573,64.421,62.744,62.831,1198827,0
2010-08-25,62.116,63.032,60.642,62.098,1426392,0
2010-08-26,62.812,63.448,62.213,62.617,878335,0
2010-08-27,63.301,64.989,61.864,64.788,1154240,0
2010-08-30,64.285,65.848,63.187,63.206,937334,0
2010-08-31,62.771,64.458,62.527,63.088,1071433,0
2010-09-01,64.479,66.041,64.479,65.029,1121060,0
2010-09-02,64.828,65.557,63.987,65.557,1214944,0
2010-09-03,66.764,67.177,65.712,66.158,601633,0
2010-09-07,65.654,65.702,64.343,64.538,579019,0
2010-09-08,64.498,66.197,64.498,64.828,708637,0
2010-09-09,65.819,65.819,64.459,64.74,441357,0
2010-09-10,65.116,66.496,64.914,65.596,712177,0
2010-09-13,66.256,67.063,65.828,66.601,489845,0
2010-09-14,66.544,68.059,66.071,67.353,845189,0
2010-09-15,66.658,67.275,66.12,66.332,856340,0
2010-09-16,66.197,66.919,65.357,66.628,956494,0
2010-09-17,66.995,67.091,65.916,66.138,788214,0
2010-09-20,66.265,67.566,65.442,67.334,558027,0
2010-09-21,67.266,67.497,64.663,65.868,1203953,0
2010-09-22,65.673,66.274,64.353,64.934,1025911,0
2010-09-23,64.169,64.624,63.197,63.967,943773,0
2010-09-24,65.047,66.947,64.218,65.779,755605,0
2010-09-27,65.916,66.774,65.634,65.877,851048,0
2010-09-28,66.322,66.332,63.65,64.924,1364477,0
2010-09-29,64.798,66.658,64.169,65.038,1034434,0
2010-09-30,65.357,65.577,62.686,63.824,1975181,0
2010-10-01,64.469,66.544,63.149,66.525,1734613,0
2010-10-04,65.973,67.787,65.634,65.964,1429098,0
2010-10-05,67.024,68.325,66.592,67.836,1456594,0
2010-10-06,67.836,69.544,67.516,69.457,1077034,0
2010-10-07,70.141,70.312,68.963,70.082,1203680,0
2010-10-08,70.235,72.399,70.235,71.991,1042495,0
2010-10-11,72.185,73.427,71.981,72.675,781152,0
2010-10-12,71.536,72.563,71.028,72.379,934728,0
2010-10-13,72.618,72.907,71.01,71.21,1981442,0
2010-10-14,70.952,71.297,70.747,70.962,1474848,0
2010-10-15,71.182,71.393,70.091,70.391,791213,0
2010-10-18,70.302,71.22,69.83,70.903,556598,0
2010-10-19,69.734,70.052,67.691,68.442,884343,0
2010-10-20,68.781,69.82,67.894,69.116,762259,0
2010-10-21,70.244,70.884,69.048,69.975,1252997,0
2010-10-22,70.101,70.487,69.592,70.013,751791,0
2010-10-25,70.302,70.796,69.38,69.611,1041082,0
2010-10-26,69.165,69.697,68.383,69.525,1128204,0
2010-10-27,68.791,72.618,68.249,72.408,1696547,0
2010-10-28,72.772,74.246,72.087,73.563,1081234,0
2010-10-29,73.832,74.546,73.364,74.013,785357,0
2010-11-01,74.549,75.937,74.256,74.759,1140608,0
2010-11-02,75.416,76.629,74.912,76.147,736651,0
2010-11-03,76.312,76.812,71.883,75.105,2681132,0
2010-11-04,76.274,77.943,75.996,77.613,1004268,0
2010-11-05,77.499,77.556,76.398,77.054,646036,0
2010-11-08,76.36,78.116,76.024,78.08,829398,0
2010-11-09,78.51,80.285,78.394,78.878,1268909,0
2010-11-10,78.714,79.535,77.992,78.975,674861,0
2010-11-11,78.306,80.187,78.306,79.457,876342,0
2010-11-12,79.05,79.555,77.914,78.316,594946,0
2010-11-15,78.829,79.878,78.569,78.704,648238,0
2010-11-16,77.171,77.499,75.976,76.968,1294403,0
2010-11-17,76.832,78.441,76.226,78.06,1279137,0
2010-11-18,79.213,79.707,78.657,79.321,1243794,0
2010-11-19,79.232,79.321,78.598,79.099,1320350,0
2010-11-22,78.743,79.936,77.845,79.773,902142,0
2010-11-23,78.82,79.457,77.709,77.943,429321,0
2010-11-24,78.441,79.594,77.934,79.477,408421,0
2010-11-26,78.48,79.128,78.116,78.8,279301,0
2010-11-29,78.296,79.07,76.6,78.676,664502,0
2010-11-30,77.532,78.33,77.308,77.674,651250,0
2010-12-01,79.099,80.834,78.81,80.757,827822,0
2010-12-02,81.068,82.82,80.775,82.773,802654,0
2010-12-03,81.935,83.971,81.935,83.739,867507,0
2010-12-06,83.844,84.817,83.573,84.171,555724,0
2010-12-07,85.127,85.531,83.68,83.932,582399,0
2010-12-08,83.806,84.393,81.887,82.339,672156,0
2010-12-09,83.083,84.027,82.088,83.207,499238,0
2010-12-10,83.044,83.141,82.147,82.688,409080,0
2010-12-13,83.285,83.535,82.582,82.937,552220,0
2010-12-14,82.81,84.046,82.215,83.265,408847,0
2010-12-15,83.796,84.49,82.773,84.19,842380,0
2010-12-16,84.22,85.3,83.787,85.252,699656,0
2010-12-17,85.531,85.647,84.471,85.078,1190006,0
2010-12-20,85.252,85.599,83.361,85.416,867872,0
2010-12-21,85.801,86.475,85.097,86.321,428980,0
2010-12-22,86.795,87.335,86.14,86.651,465367,0
2010-12-23,86.708,87.153,86.015,86.207,240031,0
2010-12-27,85.967,86.37,85.435,85.967,188002,0
2010-12-28,86.379,86.505,85.474,85.715,443638,0
2010-12-29,86.007,86.229,85.466,85.882,643826,0
2010-12-30,85.793,87.628,85.735,86.363,458144,0
2010-12-31,86.002,86.242,85.364,85.382,319611,0
2011-01-03,86.466,88.472,86.36,86.795,453025,0
2011-01-04,86.959,87.72,84.481,85.686,544796,0
2011-01-05,85.29,87.025,84.902,86.959,427487,0
2011-01-06,87.298,89.485,85.349,86.034,1093000,0
2011-01-07,86.063,87.71,85.686,87.518,619994,0
2011-01-10,87.269,88.909,85.801,88.385,904119,0
2011-01-11,89.015,90.336,88.665,89.621,559463,0
2011-01-12,90.073,91.193,89.621,91.193,779356,0
2011-01-13,91.028,93.546,90.874,92.542,782204,0
2011-01-14,92.052,94.017,91.84,93.816,724317,0
2011-01-18,94.113,95.842,93.2,95.842,1010037,0
2011-01-19,95.579,95.628,91.655,91.917,868013,0
2011-01-20,91.559,93.381,89.766,92.938,1320575,0
2011-01-21,94.298,95.069,91.49,92.1,737064,0
2011-01-24,92.091,94.357,91.674,94.279,668977,0
2011-01-25,93.903,94.065,92.523,93.594,954797,0
2011-01-26,94.161,97.403,93.719,97.219,1028756,0
2011-01-27,97.247,98.059,96.661,96.911,1085543,0
2011-01-28,96.525,97.88,95.764,96.661,1187829,0
2011-01-31,96.671,100.68,96.644,100.43,1251524,0
2011-02-01,100.75,102.31,100.43,101.21,1012457,0
2011-02-02,101.48,102.34,100.75,101.52,869326,0
2011-02-03,101.39,101.99,99.117,100.17,1031718,0
2011-02-04,100.29,100.49,98.154,99.76,512347,0
2011-02-07,100.18,101.26,98.933,99.29,1004179,0
2011-02-08,99.65,102.3,98.897,102.08,1223472,0
2011-02-09,102.03,103.46,101.6,102.52,1228541,0
2011-02-10,101.99,103.54,101.39,101.92,1180881,0
2011-02-11,101.53,102.55,101.08,102.12,815164,0
2011-02-14,102.39,105.37,102.24,105.21,829575,0
2011-02-15,104.93,104.93,102.32,103.3,1067935,0
2011-02-16,104.59,109.05,102.91,108.4,1687136,0
2011-02-18,109.92,110.91,107.73,110.54,1303172,0
2011-02-22,110.15,112.76,106.62,108.48,1585033,0
2011-02-23,108.37,110.73,108.24,110.02,1401542,0
2011-02-24,110.39,111.02,108.83,110.51,1139922,0
2011-02-25,111.49,112.6,110.85,112.57,736711,0
2011-02-28,113.04,113.76,110.85,112,824672,0
2011-03-01,112.49,113.12,109.61,110.14,856579,0
2011-03-02,109.81,110.59,107.94,108.52,1060575,0
2011-03-03,109.02,111.42,108.95,110.88,871352,0
2011-03-04,110.98,111.64,108.91,109.95,670873,0
2011-03-07,110.78,111.86,107.7,109.58,563442,0
2011-03-08,109.58,109.58,106.9,107.64,477742,0
2011-03-09,107.78,108.95,105.94,106.54,632070,0
2011-03-10,104.51,105.15,99.71,102.09,1403728,0
2011-03-11,101.15,105.17,100,103.95,922622,0
2011-03-14,103.06,103.85,100.46,103.19,1102514,0
2011-03-15,99.72,103.81,99.052,102.76,652408,0
2011-03-16,102.99,104.62,98.867,100.49,1060253,0
2011-03-17,102.38,105.03,101.62,104.47,975569,0
2011-03-18,105.67,105.9,102.86,103.89,1292708,0
2011-03-21,105.52,107.73,104.89,107.68,877773,0
2011-03-22,107.6,108.32,105.62,107.89,916101,0
2011-03-23,107.74,108.02,105.21,106.52,754196,0
2011-03-24,107.14,107.57,105.25,106.1,526864,0
2011-03-25,106.33,109.45,105.65,109.1,721511,0
2011-03-28,108.61,110.57,106.85,106.99,595401,0
2011-03-29,106.92,111.13,105.5,110.18,754600,0
2011-03-30,110.46,112.1,109.54,110.92,732119,0
2011-03-31,111.16,112.48,110.05,111.14,555381,0
2011-04-01,112.44,113.7,111.78,112.9,610377,0
2011-04-04,113.08,113.54,112.53,113.38,489207,0
2011-04-05,113.4,113.74,112.52,112.68,613764,0
2011-04-06,113.08,113.75,109.24,111.24,644419,0
2011-04-07,111.04,111.96,109.25,111.9,472385,0
2011-04-08,112.33,113.58,112.01,112.95,493669,0
2011-04-11,112.94,113.07,108.6,109.12,566228,0
2011-04-12,108.21,108.21,103.28,104.13,958971,0
2011-04-13,105.03,105.75,102.77,103.49,841841,0
2011-04-14,102.8,104.3,101.83,103.95,689745,0
2011-04-15,104.09,104.71,102.75,103.84,515151,0
2011-04-18,102,102.45,99.79,101.33,905316,0
2011-04-19,101.45,102.46,100.54,101.28,969484,0
2011-04-20,103.31,105.24,102.66,105.04,616804,0
2011-04-21,104.76,105.44,103.63,105.24,482339,0
2011-04-25,105.22,105.81,104.15,105.1,635787,0
2011-04-26,105.5,106.24,104.25,106.07,423758,0
2011-04-27,106.2,107.23,104.14,106.15,687904,0
2011-04-28,106.11,106.86,104.72,105.87,428789,0
2011-04-29,105.87,107.09,105.39,106.63,775167,0
2011-05-02,106.52,107.02,104.03,104.53,664638,0
2011-05-03,103.72,104.55,100.11,101.18,795217,0
2011-05-04,101.13,101.13,96.472,96.77,1082896,0
2011-05-05,95.111,97.389,93.112,94.28,1390833,0
2011-05-06,93.959,100.51,87.685,91.906,5961911,0
2011-05-09,91.576,93.931,88.208,93.064,2051737,0
2011-05-10,92.435,93.969,92.196,93.112,1412360,0
2011-05-11,92.405,92.405,87.83,89.443,1344048,0
2011-05-12,88.817,89.953,87.029,87.86,1201396,0
2011-05-13,88.535,89.829,87.273,89.413,1496118,0
2011-05-16,88.748,90.546,87.552,88.082,1378963,0
2011-05-17,88.072,88.516,85.196,88.38,1421787,0
2011-05-18,88.836,90.88,88.198,89.02,1080026,0
2011-05-19,89.829,90.575,87.068,87.976,1235712,0
2011-05-20,88.159,88.67,87.068,88.583,1512149,0
2011-05-23,86.952,87.792,85.921,86.944,1151738,0
2011-05-24,87.956,88.37,86.333,86.962,1130444,0
2011-05-25,86.673,88.651,86.673,88.179,1230676,0
2011-05-26,87.86,88.39,86.353,87.009,1425211,0
2011-05-27,87.311,89.924,87.156,89.462,1524018,0
2011-05-31,91.338,92.731,89.827,92.606,2146588,0
2011-06-01,92.167,93.073,90.089,90.362,2727528,0
2011-06-02,90.264,92.119,90.176,90.498,1414753,0
2011-06-03,89.453,91.316,88.593,89.696,710498,0
2011-06-06,89.52,90.146,85.901,86.372,870340,0
2011-06-07,87.039,87.146,84.394,84.54,1174559,0
2011-06-08,84.511,86.392,83.689,84.142,737978,0
2011-06-09,84.442,85.533,83.853,84.608,622164,0
2011-06-10,83.99,84.818,83.689,83.952,1098898,0
2011-06-13,83.961,84.384,82.115,82.357,1876340,0
2011-06-14,83.496,84.008,82.367,82.581,852298,0
2011-06-15,81.39,82.984,80.929,81.448,953459,0
2011-06-16,82.085,82.124,79.745,80.588,592956,0
2011-06-17,81.323,81.477,79.599,80.281,905193,0
2011-06-20,79.827,80.801,78.824,79.491,696681,0
2011-06-21,80.203,83.004,80.098,82.677,977929,0
2011-06-22,82.039,84.181,81.885,82.752,973955,0
2011-06-23,80.87,82.974,79.55,82.819,952252,0
2011-06-24,82.705,83.342,80.831,81.046,1644216,0
2011-06-27,80.919,82.252,80.049,81.866,1007564,0
2011-06-28,82.443,84.705,82.174,84.705,1188077,0
2011-06-29,85.01,86.836,84.732,86.017,1532866,0
2011-06-30,86.262,87.213,86.032,86.805,1043435,0
2011-07-01,86.654,87.763,85.312,87.628,463368,0
2011-07-05,87.355,88.738,87.016,87.712,796319,0
2011-07-06,87.673,88.138,86.785,87.838,609283,0
2011-07-07,89.125,89.347,84.887,85.509,1984060,0
2011-07-08,85.073,86.329,84.82,85.984,1458610,0
2011-07-11,84.511,84.667,81.729,81.943,781940,0
2011-07-12,81.679,83.014,81.16,82.058,636251,0
2011-07-13,82.31,84.065,81.991,82.492,569950,0
2011-07-14,82.791,82.916,80.455,80.649,586396,0
2011-07-15,81.564,84.705,81.564,84.589,847012,0
2011-07-18,83.902,83.942,82.194,83.476,698887,0
2011-07-19,84.339,86.63,84.289,86.474,867822,0
2011-07-20,86.788,88.285,86.294,86.875,1001747,0
2011-07-21,87.552,89.676,87.396,89.318,957908,0
2011-07-22,88.864,90.012,88.322,89.549,637246,0
2011-07-25,88.024,89.549,88.014,88.218,673060,0
2011-07-26,87.964,89.782,87.375,88.399,579588,0
2011-07-27,87.695,87.83,85.755,86.238,681331,0
2011-07-28,85.808,86.823,84.794,85.141,591916,0
2011-07-29,83.454,85.595,83.28,85.071,754111,0
2011-08-01,86.209,86.488,82.551,83.313,1017043,0
2011-08-02,82.705,83.353,79.242,79.321,1499338,0
2011-08-03,79.301,79.37,75.192,78.008,2072882,0
2011-08-04,72.41,74.38,69.071,69.461,3368390,0
2011-08-05,69.682,70.463,64.198,65.322,2865122,0
2011-08-08,62.208,64.314,60.399,61.474,2949753,0
2011-08-09,63.793,66.085,61.503,66.026,1901557,0
2011-08-10,64.218,66.434,63.532,63.629,2269862,0
2011-08-11,64.198,66.664,62.857,65.813,1876136,0
2011-08-12,66.944,67.496,63.62,64.294,1335335,0
2011-08-15,65.706,67.68,65.35,67.68,1142758,0
2011-08-16,66.482,66.907,63.601,64.324,1430837,0
2011-08-17,65.331,66.644,64.839,65.419,1010826,0
2011-08-18,63.358,63.706,59.373,60.399,1337375,0
2011-08-19,59.334,62.014,59.172,59.538,1667076,0
2011-08-22,61.096,61.212,57.016,57.828,2024014,0
2011-08-23,58.236,60.652,56.987,60.652,1417662,0
2011-08-24,60.399,62.218,59.616,61.995,1150060,0
2011-08-25,62.662,63.116,59.538,59.801,1200804,0
2011-08-26,59.538,62.333,57.798,62.014,1072511,0
2011-08-29,63.416,65.541,62.942,65.389,1136821,0
2011-08-30,64.78,67.41,64.218,66.79,1772539,0
2011-08-31,67.165,69.034,66.991,68.735,2377600,0
2011-09-01,68.695,69.586,68.354,68.695,3195978,0
2011-09-02,66.587,67.332,64.251,65.104,1266607,0
2011-09-06,62.467,64.373,61.955,64.294,2037742,0
2011-09-07,65.531,66.482,65.039,65.842,888381,0
2011-09-08,65.445,66.684,64.393,64.878,1418120,0
2011-09-09,64.113,65.648,62.633,63.019,2118899,0
2011-09-12,61.831,62.818,60.089,61.703,1069502,0
2011-09-13,62.014,63.426,61.6,62.799,1135329,0
2011-09-14,63.233,65.427,62.458,64.509,923531,0
2011-09-15,65.409,66.036,64.722,65.948,1288248,0
2011-09-16,66.056,66.917,65.166,65.823,1173991,0
2011-09-19,63.735,64.859,62.885,63.891,1171130,0
2011-09-20,64.44,65.765,62.476,62.623,1084562,0
2011-09-21,62.438,63.358,59.665,59.703,755999,0
2011-09-22,57.481,58.001,55.499,56.706,1695290,0
2011-09-23,55.71,56.899,55.314,55.961,1167215,0
2011-09-26,56.309,57.577,54.214,57.471,853465,0
2011-09-27,59.306,60.739,57.509,58.019,940704,0
2011-09-28,57.884,58.553,55.682,55.806,1102991,0
2011-09-29,57.461,57.461,53.912,55.518,1030694,0
2011-09-30,54.252,54.755,53.457,53.854,1188039,0
2011-10-03,53.398,53.746,51.051,51.602,1600311,0
2011-10-04,50.74,53.022,49.118,52.877,1711550,0
2011-10-05,53.25,54.164,51.768,53.686,1789223,0
2011-10-06,53.686,55.138,52.836,55.119,1667452,0
2011-10-07,55.42,55.777,53.224,54.087,1171861,0
2011-10-10,55.606,56.87,54.801,56.029,1309321,0
2011-10-11,55.322,56.581,55.042,55.42,786885,0
2011-10-12,56.126,58.196,55.71,57.266,1118810,0
2011-10-13,56.532,56.696,54.909,56.117,1052271,0
2011-10-14,57.529,58.118,56.669,58.029,961925,0
2011-10-17,57.006,57.683,56.029,56.736,1231969,0
2011-10-18,56.851,60.757,56.677,59.821,1430817,0
2011-10-19,59.732,62.198,59.412,61.183,1658804,0
2011-10-20,60.862,61.036,58.93,60.226,1831780,0
2011-10-21,60.728,62.229,60.01,61.936,1299186,0
2011-10-24,62.062,63.088,61.474,62.13,916530,0
2011-10-25,62.025,62.306,59.092,59.178,1143214,0
2011-10-26,59.879,61.076,58.398,60.623,1201770,0
2011-10-27,63.233,65.205,62.17,63.532,1332666,0
2011-10-28,62.954,65.712,62.742,65.537,1335277,0
2011-10-31,64.397,64.454,61.66,61.874,871860,0
2011-11-01,59.111,61.396,58.713,60.91,2045336,0
2011-11-02,62.371,65.608,61.713,65.399,2563201,0
2011-11-03,67.302,67.68,57.888,60.263,4259613,0
2011-11-04,60.426,63.021,59.701,62.722,2418539,0
2011-11-07,62.801,64.426,62.181,64.232,1698718,0
2011-11-08,61.802,64.153,60.91,63.331,2195181,0
2011-11-09,61.055,63.99,61.055,61.513,1637712,0
2011-11-10,62.055,64.348,61.105,62.771,1172607,0
2011-11-11,63.662,65.51,63.331,65.124,866916,0
2011-11-14,64.854,65.752,63.951,65.49,978631,0
2011-11-15,65.26,66.268,64.358,64.426,941180,0
2011-11-16,64.107,66.906,63.682,65.172,931140,0
2011-11-17,65.035,65.839,62.063,62.41,1009166,0
2011-11-18,63.071,63.302,61.241,61.665,540190,0
2011-11-21,60.464,60.832,58.78,59.905,620496,0
2011-11-22,59.856,60.156,58.577,59.623,717673,0
2011-11-23,58.509,59.197,57.744,58.297,1059304,0
2011-11-25,58.005,58.655,56.951,56.99,328248,0
2011-11-28,58.975,60.503,58.936,59.982,673997,0
2011-11-29,60.322,62.557,60.214,61.522,803630,0
2011-11-30,64.019,64.981,63.456,64.961,1176492,0
2011-12-01,64.59,65.771,64.097,64.6,574733,0
2011-12-02,65.442,65.732,64.058,64.397,955063,0
2011-12-05,65.423,66.866,65.084,66.325,859265,0
2011-12-06,66.327,68.371,65.763,67.86,1162185,0
2011-12-07,67.467,68.968,66.876,68.231,1631430,0
2011-12-08,67.787,68.424,64.785,65.075,1153921,0
2011-12-09,65.654,66.828,65.337,66.073,738946,0
2011-12-12,65.386,65.386,63.168,64.445,783942,0
2011-12-13,65.432,65.936,60.339,61.415,1552769,0
2011-12-14,60.804,60.919,57.832,58.152,1521446,0
2011-12-15,59.264,59.535,57.744,58.432,1051964,0
2011-12-16,58.615,59.934,58.102,59.789,1475392,0
2011-12-19,60.166,60.454,57.724,57.907,661902,0
2011-12-20,59.584,60.813,59.178,60.387,754270,0
2011-12-21,60.387,60.938,59.226,60.804,409536,0
2011-12-22,60.804,61.571,60.303,61.28,531192,0
2011-12-23,61.646,61.646,60.533,61.133,344041,0
2011-12-27,60.996,61.831,60.368,61.133,426766,0
2011-12-28,61.28,61.444,59.448,59.613,559800,0
2011-12-29,59.769,60.602,59.477,60.312,559355,0
2011-12-30,60.146,61.075,59.895,59.944,672175,0
2012-01-03,61.318,64.173,61.318,63.758,757058,0
2012-01-04,62.944,62.944,60.651,61.936,1516989,0
2012-01-05,61.609,61.683,59.769,60.417,1152495,0
2012-01-06,60.445,60.756,59.789,60.077,573059,0
2012-01-09,60.087,60.293,59.043,59.101,876782,0
2012-01-10,59.798,60.523,58.78,59.254,815250,0
2012-01-11,58.829,58.967,57.986,58.442,1600398,0
2012-01-12,58.442,59.294,58.335,58.878,1796802,0
2012-01-13,58.499,59.072,57.744,58.326,1362852,0
2012-01-17,59.478,59.811,58.675,59.122,1028866,0
2012-01-18,59.283,59.458,58.326,59.043,875625,0
2012-01-19,59.467,60.88,57.144,57.405,1778656,0
2012-01-20,57.172,57.658,55.119,55.739,1236594,0
2012-01-23,57.269,58.567,56.436,57.832,942927,0
2012-01-24,57.115,57.144,56.243,56.563,914731,0
2012-01-25,56.563,58.162,55.71,58.053,1077634,0
2012-01-26,58.307,58.577,55.265,55.71,1325368,0
2012-01-27,55.415,56.268,55.415,55.822,709821,0
2012-01-30,54.78,56.175,54.105,55.874,834716,0
2012-01-31,56.334,56.782,55.578,56.539,1271173,0
2012-02-01,56.98,57.327,55.884,56.651,1043750,0
2012-02-02,56.863,57.898,56.475,57.879,1046299,0
2012-02-03,58.422,59.586,57.821,59.508,1693034,0
2012-02-06,58.995,61.912,58.898,61.874,1193943,0
2012-02-07,61.679,65.929,61.02,65.201,2460565,0
2012-02-08,65.406,66.366,64.699,65.684,1162076,0
2012-02-09,65.664,65.987,64.61,65.841,974160,0
2012-02-10,64.968,65.173,63.873,64.815,965418,0
2012-02-13,65.055,65.704,64.454,65.114,1293765,0
2012-02-14,65.183,67.237,65.075,66.704,1860044,0
2012-02-15,72.736,79.931,72.321,79.129,6827262,0
2012-02-16,77.256,78.692,77.121,78.516,2678206,0
2012-02-17,79.137,80.765,78.457,80.282,1130698,0
2012-02-21,80.785,81.864,79.322,81.08,932088,0
2012-02-22,80.933,81.971,79.931,81.205,1198742,0
2012-02-23,81.196,83.89,80.098,83.794,1079761,0
2012-02-24,83.94,85.2,83.395,83.803,1446520,0
2012-02-27,83.657,83.754,81.59,81.756,1057576,0
2012-02-28,81.454,82.242,79.607,81.501,1091702,0
2012-02-29,81.468,81.468,77.855,78.233,1759705,0
2012-03-01,78.788,80.631,78.654,80.466,1038710,0
2012-03-02,80.371,80.535,78.516,78.771,734714,0
2012-03-05,78.78,79.069,76.556,77.16,707284,0
2012-03-06,76.219,76.743,74.678,75.395,1050610,0
2012-03-07,75.55,77.653,74.888,77.228,726102,0
2012-03-08,77.432,79.223,76.306,78.984,1095139,0
2012-03-09,78.788,80.545,78.42,79.971,856547,0
2012-03-12,79.738,80.019,78.341,79.361,1159615,0
2012-03-13,79.835,79.835,77.858,79.43,981304,0
2012-03-14,78.566,79.786,76.828,77.442,752318,0
2012-03-15,77.74,78.761,76.792,77.789,529181,0
2012-03-16,78.351,79.941,78.1,79.194,716797,0
2012-03-19,79.7,80.391,79.011,79.44,690703,0
2012-03-20,79.184,79.184,75.761,77.17,1147339,0
2012-03-21,77.442,77.749,75.425,76.258,1030427,0
2012-03-22,75.443,75.82,72.477,73.492,1308114,0
2012-03-23,73.796,75.229,72.814,74.688,855156,0
2012-03-26,75.511,76.364,75.151,76.006,884093,0
2012-03-27,75.869,76.306,74.871,75.511,620285,0
2012-03-28,75.2,75.249,72.911,73.511,1107361,0
2012-03-29,72.765,73.203,71.129,72.814,735667,0
2012-03-30,73.251,74.143,72.01,73.193,830450,0
2012-04-02,74.386,74.425,72.649,73.511,1227324,0
2012-04-03,73.444,73.757,72.301,73.464,943216,0
2012-04-04,72.229,72.869,70.013,70.218,904589,0
2012-04-05,70.023,70.959,68.663,69.178,513580,0
2012-04-09,67.831,68.993,67.471,68.313,437546,0
2012-04-10,68.332,69.118,66.366,67.1,963677,0
2012-04-11,67.938,68.274,66.202,66.425,636761,0
2012-04-12,66.723,69.05,66.385,68.8,822285,0
2012-04-13,67.811,68.313,65.909,66.085,914962,0
2012-04-16,66.723,66.723,63.766,64.24,1014659,0
2012-04-17,64.857,66.03,64.808,64.961,951915,0
2012-04-18,64.61,64.61,63.65,64.221,968667,0
2012-04-19,64.318,64.931,62.808,63.048,1192212,0
2012-04-20,63.699,63.941,61.583,61.676,874967,0
2012-04-23,60.448,62.768,60.256,61.912,906250,0
2012-04-24,61.797,63.756,61.633,63.281,834534,0
2012-04-25,63.883,65.046,63.456,65.017,966573,0
2012-04-26,64.689,66.607,63.883,65.704,2509349,0
2012-04-27,65.826,67.195,65.689,67.021,1019130,0
2012-04-30,66.831,67.306,65.124,67.024,717420,0
2012-05-01,67.07,67.673,65.894,67.352,916568,0
2012-05-02,66.182,66.232,64.057,64.883,960721,0
2012-05-03,65.029,66.178,62.145,62.777,1361492,0
2012-05-04,61.881,61.881,60.346,61.553,707947,0
2012-05-07,60.948,63.339,60.6,63.272,1163416,0
2012-05-08,63.456,63.836,61.065,63.661,981315,0
2012-05-09,62.571,64.144,62.145,63.826,1072121,0
2012-05-10,64.662,65.728,63.116,63.309,681573,0
2012-05-11,62.64,63.603,61.281,61.543,673799,0
2012-05-14,60.366,61.115,59.765,59.95,645216,0
2012-05-15,60.083,60.143,57.657,57.995,638223,0
2012-05-16,58.326,59.501,56.567,56.646,703341,0
2012-05-17,56.004,56.334,54.199,54.38,728039,0
2012-05-18,54.673,55.256,53.526,53.856,1233945,0
2012-05-21,54.071,56.83,54.023,56.646,716756,0
2012-05-22,57.703,57.703,54.584,55.177,987391,0
2012-05-23,54.476,55.197,52.991,55.118,712898,0
2012-05-24,55.275,55.362,51.662,52.673,1148801,0
2012-05-25,52.847,53.079,52.088,52.517,774686,0
2012-05-29,53.214,53.905,52.962,53.622,2110804,0
2012-05-30,52.875,52.875,51.224,51.652,869994,0
2012-05-31,51.652,52.088,50.125,51.756,1059539,0
2012-06-01,50.368,50.584,49.68,49.834,1269971,0
2012-06-04,50.038,50.358,47.821,48.773,1005358,0
2012-06-05,48.493,49.786,48.115,49.31,778211,0
2012-06-06,50.105,50.765,49.154,49.69,1017266,0
2012-06-07,50.67,50.961,48.58,48.695,716326,0
2012-06-08,48.279,48.435,47.093,48.018,783508,0
2012-06-11,48.493,48.961,46.841,46.909,1235092,0
2012-06-12,47.267,48.154,46.541,47.978,851951,0
2012-06-13,47.668,47.745,45.365,45.627,990285,0
2012-06-14,45.715,46.804,45.345,46.667,1117417,0
2012-06-15,46.764,47.89,46.19,47.821,1008309,0
2012-06-18,47.366,47.493,46.238,47.297,753135,0
2012-06-19,47.415,50.309,47.415,49.971,1255864,0
2012-06-20,49.737,50.602,49.087,49.805,1132068,0
2012-06-21,49.737,50.319,47.395,47.609,1523504,0
2012-06-22,47.948,48.252,46.716,47.841,1456177,0
2012-06-25,46.987,47.103,45.667,45.918,963454,0
2012-06-26,45.85,46.754,44.879,45.774,972017,0
2012-06-27,46.102,48.445,46.093,48.057,732252,0
2012-06-28,47.571,49.493,47.474,49.27,1057414,0
2012-06-29,51.146,53.787,51.06,53.556,1708834,0
2012-07-02,52.663,53.196,51.652,52.828,1027536,0
2012-07-03,53.351,54.643,53.06,54.389,278057,0
2012-07-05,54.003,54.7,53.04,53.691,713764,0
2012-07-06,52.913,53.04,51.728,52.147,651913,0
2012-07-09,52.127,52.351,51.165,51.662,564319,0
2012-07-10,52.147,52.321,50.514,51.07,1225839,0
2012-07-11,51.34,51.893,50.737,51.436,823555,0
2012-07-12,50.28,50.534,48.609,49.737,1436980,0
2012-07-13,50.02,51.079,49.805,50.825,591926,0
2012-07-16,50.737,51.893,50.125,51.815,967055,0
2012-07-17,52.203,56.198,51.563,55.712,2341164,0
2012-07-18,55.382,56.907,55.372,56.743,1114004,0
2012-07-19,56.763,58.607,56.714,57.849,1438195,0
2012-07-20,57.043,57.344,55.275,55.42,1297231,0
2012-07-23,53.632,54.409,52.779,54.071,770200,0
2012-07-24,54.227,54.466,51.941,52.721,700677,0
2012-07-25,53.03,53.428,51.428,52.419,568938,0
2012-07-26,53.458,54.594,52.808,54.081,765991,0
2012-07-27,54.643,57.102,53.604,56.557,723528,0
2012-07-30,56.47,56.956,55.896,56.753,330958,0
2012-07-31,56.509,57.092,54.798,55.08,829502,0
2012-08-01,55.412,55.896,52.741,55.177,976562,0
2012-08-02,54.14,56.43,52.351,52.594,1500955,0
2012-08-03,53.915,54.897,51.662,53.925,1012556,0
2012-08-06,54.265,55.47,54.071,54.526,698369,0
2012-08-07,55.108,58.308,55.014,57.831,1036651,0
2012-08-08,57.52,59.648,57.52,57.995,984267,0
2012-08-09,57.667,60.055,57.188,59.529,842648,0
2012-08-10,58.636,61.115,58.152,60.918,1036477,0
2012-08-13,60.84,61.677,59.88,60.374,1198531,0
2012-08-14,60.928,61.115,59.596,60.53,793538,0
2012-08-15,60.57,60.85,59.762,60.102,506538,0
2012-08-16,60.141,60.51,59.655,60.082,667102,0
2012-08-17,60.327,60.471,59.616,59.792,574792,0
2012-08-20,59.762,59.899,59.449,59.742,719210,0
2012-08-21,60.121,60.318,58.545,58.7,902266,0
2012-08-22,58.379,58.974,57.287,57.862,821974,0
2012-08-23,57.726,58.294,56.413,56.461,591565,0
2012-08-24,56.305,57.056,55.985,56.52,771633,0
2012-08-27,56.832,57.036,55.945,56.102,595605,0
2012-08-28,55.925,56.988,55.905,56.783,528958,0
2012-08-29,56.774,56.832,55.769,56.063,540796,0
2012-08-30,55.769,55.965,55.04,55.176,487605,0
2012-08-31,55.847,55.866,54.349,55.694,555442,0
2012-09-04,55.799,56.266,54.905,56.053,712714,0
2012-09-05,56.189,56.451,54.826,55.087,1040588,0
2012-09-06,55.703,58.399,55.703,57.436,962652,0
2012-09-07,57.756,59.332,57.475,59.161,667269,0
2012-09-10,58.768,59.283,57.64,57.815,831285,0
2012-09-11,58.196,59.188,58.037,58.915,341927,0
2012-09-12,58.574,59.703,58.027,58.652,645877,0
2012-09-13,58.935,59.967,57.94,59.713,1010484,0
2012-09-14,60.092,61.736,60.072,61.717,1447917,0
2012-09-17,61.388,62.216,61.212,61.34,729243,0
2012-09-18,61.164,61.516,59.86,60.736,633867,0
2012-09-19,60.679,60.775,59.665,60.279,531486,0
2012-09-20,59.4,60.422,59.141,60.249,597326,0
2012-09-21,61.016,61.173,59.537,59.566,894533,0
2012-09-24,59.273,59.37,58.302,58.409,481913,0
2012-09-25,58.797,58.826,56.949,56.968,544436,0
2012-09-26,56.89,56.997,55.73,56.286,611418,0
2012-09-27,56.51,57.445,56.305,57.269,618754,0
2012-09-28,56.842,57.562,56.365,56.997,946170,0
2012-10-01,57.376,57.95,56.431,56.842,963272,0
2012-10-02,58.097,58.7,57.505,58.047,973728,0
2012-10-03,58.027,58.245,56.159,56.471,832860,0
2012-10-04,56.851,56.949,56.073,56.169,2307450,0
2012-10-05,56.725,56.822,55.896,56.217,1845722,0
2012-10-08,55.965,55.975,55.264,55.703,1430236,0
2012-10-09,55.809,57.99,55.509,57.631,1252578,0
2012-10-10,57.824,58.274,56.802,57.834,739772,0
2012-10-11,58.642,60.259,58.593,59.273,1301338,0
2012-10-12,59.322,59.938,58.974,59.303,731899,0
2012-10-15,59.508,59.87,58.389,59.322,544095,0
2012-10-16,59.802,60.52,59.42,60.365,681645,0
2012-10-17,60.775,62.515,60.394,62.059,1084847,0
2012-10-18,61.912,62.312,60.938,62.05,1048649,0
2012-10-19,61.786,62.555,60.461,60.785,676855,0
2012-10-22,60.909,61.31,59.032,60.033,580377,0
2012-10-23,58.935,58.935,57.736,58.146,701593,0
2012-10-24,58.496,59.022,56.802,56.929,891710,0
2012-10-25,57.591,57.756,55.945,56.997,507493,0
2012-10-26,56.822,57.553,56.441,56.648,540635,0
2012-10-31,56.939,56.939,55.459,55.664,1079841,0
2012-11-01,56.247,57.67,55.684,57.67,1684564,0
2012-11-02,58.186,62.486,57.67,61.3,2135293,0
2012-11-05,61.154,61.368,59.576,59.732,892677,0
2012-11-06,60.84,62.157,60.716,61.836,927871,0
2012-11-07,60.219,60.85,58.749,59.042,889653,0
2012-11-08,59.141,59.41,57.406,57.416,738173,0
2012-11-09,57.046,58.622,56.765,57.495,553834,0
2012-11-12,58.69,59.091,57.65,58.146,464297,0
2012-11-13,57.335,59.363,56.799,58.459,701704,0
2012-11-14,58.817,59.844,58.429,59.267,912430,0
2012-11-15,58.995,59.639,58.653,59.276,948641,0
2012-11-16,59.133,59.511,58.106,59.238,746336,0
2012-11-19,59.989,62.077,59.815,61.989,861067,0
2012-11-20,61.532,61.919,60.224,60.836,636127,0
2012-11-21,60.78,61.091,60.135,60.495,584846,0
2012-11-23,60.712,61.453,60.485,61.453,162221,0
2012-11-26,60.964,61.258,59.648,59.892,623702,0
2012-11-27,59.756,60.313,59.073,59.257,694244,0
2012-11-28,59.053,59.133,58.037,58.769,622165,0
2012-11-29,59.971,60.106,58.673,59.143,546024,0
2012-11-30,59.171,59.432,58.235,58.643,738869,0
2012-12-03,58.827,59.343,58.087,58.312,549797,0
2012-12-04,58.057,58.692,57.9,58.225,637532,0
2012-12-05,58.613,59.892,58.332,59.402,750740,0
2012-12-06,59.305,59.383,58.186,58.399,962865,0
2012-12-07,58.369,58.389,56.331,56.645,898675,0
2012-12-10,56.477,56.615,55.23,55.65,967921,0
2012-12-11,55.941,56.223,54.701,55.365,794708,0
2012-12-12,55.483,57.015,55.483,56.467,815809,0
2012-12-13,56.292,56.331,55.062,55.326,829803,0
2012-12-14,55.052,55.365,54.437,54.879,610920,0
2012-12-17,54.967,55.735,54.859,55.493,708543,0
2012-12-18,55.464,57.629,55.17,57.474,624932,0
2012-12-19,57.285,57.581,56.262,56.799,695753,0
2012-12-20,57.258,57.96,57.025,57.824,764783,0
2012-12-21,57.454,58.303,56.936,57.62,2059778,0
2012-12-24,57.305,57.305,55.745,55.843,254808,0
2012-12-26,56.136,56.272,55.454,55.464,454027,0
2012-12-27,55.543,55.764,54.516,55.64,564540,0
2012-12-28,55.17,55.23,54.37,54.928,495543,0
2012-12-31,54.879,56.41,54.701,56.312,485583,0
2013-01-02,57.765,57.89,55.563,56.819,797389,0
2013-01-03,56.848,59.171,56.615,57.88,707446,0
2013-01-04,57.979,59.286,57.824,59.034,535249,0
2013-01-07,58.349,59.815,58.332,59.706,842567,0
2013-01-08,59.53,59.998,59.314,59.639,866930,0
2013-01-09,59.629,59.844,58.087,58.701,685723,0
2013-01-10,59.295,59.609,58.294,59.501,932772,0
2013-01-11,59.373,59.98,59.073,59.892,737227,0
2013-01-14,59.942,60.817,59.892,60.722,766547,0
2013-01-15,60.165,61.336,60.155,61.307,771786,0
2013-01-16,61.121,61.424,60.575,61.209,607457,0
2013-01-17,61.453,61.552,60.75,61.414,628561,0
2013-01-18,61.483,62.36,60.476,62.272,939671,0
2013-01-22,62.155,62.495,61.278,62.466,813042,0
2013-01-23,62.35,62.672,61.288,61.355,625978,0
2013-01-24,61.561,62.097,61.336,61.674,832594,0
2013-01-25,61.843,62.622,61.483,62.426,1151592,0
2013-01-28,62.524,62.544,61.404,62.436,746626,0
2013-01-29,62.32,63.189,62.077,62.485,872629,0
2013-01-30,62.692,62.935,61.793,62.185,679394,0
2013-01-31,61.9,62.603,60.982,62.292,646019,0
2013-02-01,62.915,63.042,62.116,62.945,611670,0
2013-02-04,62.292,62.485,61.647,62.204,388925,0
2013-02-05,62.682,63.648,62.514,63.501,546691,0
2013-02-06,63.11,64.76,63.062,64.672,696427,0
2013-02-07,64.839,64.869,63.872,64.339,462515,0
2013-02-08,64.515,65.189,64.349,64.963,675653,0
2013-02-11,64.731,65.169,64.192,65.11,489891,0
2013-02-12,64.983,65.713,64.945,65.354,539036,0
2013-02-13,65.626,66.332,65.13,66.206,749330,0
2013-02-14,65.882,66.586,65.704,65.714,848818,0
2013-02-15,65.547,65.587,63.331,63.468,1226275,0
2013-02-19,64.962,65.557,63.468,65.422,2360332,0
2013-02-20,65.49,67.025,65.422,65.793,1793443,0
2013-02-21,66.955,67.329,65.041,67.239,1962644,0
2013-02-22,68.342,68.755,66.985,67.269,864317,0
2013-02-25,67.76,67.877,65.002,65.012,956395,0
2013-02-26,65.451,65.646,63.976,65.471,1330036,0
2013-02-27,64.992,67.034,64.992,66.548,786135,0
2013-02-28,66.558,66.898,65.422,65.774,845488,0
2013-03-01,65.345,65.509,63.616,63.976,1082396,0
2013-03-04,63.801,63.947,61.678,62.218,956597,0
2013-03-05,62.815,63.742,62.697,63.381,856720,0
2013-03-06,63.693,63.994,63.175,63.527,862362,0
2013-03-07,63.616,66.028,63.518,65.95,727933,0
2013-03-08,66.332,69.135,66.028,68.998,1196128,0
2013-03-11,68.647,70.074,67.857,70.014,782372,0
2013-03-12,69.838,70.876,69.529,70.474,881414,0
2013-03-13,70.474,73.006,70.357,72.343,1307019,0
2013-03-14,72.48,75.244,72.421,75.105,1165116,0
2013-03-15,75.4,77.423,75.124,76.318,2084131,0
2013-03-18,75.459,77.872,74.862,76.377,1035694,0
2013-03-19,76.571,76.639,74.668,75.124,747957,0
2013-03-20,74.658,74.794,72.313,73.288,1646130,0
2013-03-21,72.672,73.424,71.764,72.594,1086049,0
2013-03-22,73.318,74.184,73.201,74.158,1152452,0
2013-03-25,74.149,74.92,73.63,74.234,748953,0
2013-03-26,74.708,74.794,73.878,74.343,750578,0
2013-03-27,73.357,74.501,73.357,74.013,537484,0
2013-03-28,74.023,74.442,73.444,73.72,643510,0
2013-04-01,72.343,72.967,71.413,71.88,781434,0
2013-04-02,72.353,72.529,69.442,69.898,832130,0
2013-04-03,70.183,70.748,66.869,67.279,1110926,0
2013-04-04,67.082,68.161,66.499,68.131,900943,0
2013-04-05,67.189,69.945,66.869,69.273,833328,0
2013-04-08,69.392,70.212,68.823,70.034,618359,0
2013-04-09,70.327,71.325,69.263,71.14,729930,0
2013-04-10,71.187,71.577,70.173,70.876,740876,0
2013-04-11,70.976,71.52,70.143,71.403,557231,0
2013-04-12,70.699,71.023,68.989,70.679,945754,0
2013-04-15,70.083,70.083,65.989,66.322,1049382,0
2013-04-16,67.484,68.598,66.009,68.509,715601,0
2013-04-17,68.102,68.141,65.822,67.7,865312,0
2013-04-18,67.7,70.093,66.614,69.056,1056327,0
2013-04-19,69.382,69.509,67.338,68.293,787876,0
2013-04-22,68.647,69.955,67.503,69.617,528254,0
2013-04-23,69.858,69.858,68.342,69.006,956551,0
2013-04-24,69.223,71.443,69.223,70.729,578968,0
2013-04-25,71.042,72.604,70.238,70.337,883792,0
2013-04-26,70.277,70.307,67.877,69.105,981217,0
2013-04-29,69.499,71.676,68.003,71.032,642200,0
2013-04-30,70.896,71.587,70.484,71.51,728450,0
2013-05-01,70.876,71.373,69.76,70.337,668001,0
2013-05-02,70.454,70.886,69.263,70.257,956456,0
2013-05-03,70.986,72.558,70.986,72.343,774436,0
2013-05-06,72.176,73.542,72.176,73.288,981560,0
2013-05-07,73.181,74.862,71.092,71.178,2089640,0
2013-05-08,71.237,71.87,70.277,71.247,1044507,0
2013-05-09,71.14,71.616,69.789,70.103,780823,0
2013-05-10,69.741,69.878,68.073,68.921,959277,0
2013-05-13,68.735,69.244,68.196,68.785,796146,0
2013-05-14,68.823,69.713,68.646,69.472,1381388,0
2013-05-15,68.941,69.482,67.845,68.4,926687,0
2013-05-16,68.479,68.665,67.315,67.384,916988,0
2013-05-17,67.855,69.185,67.777,69.165,1033377,0
2013-05-20,69.413,70.487,69.205,70.036,1374254,0
2013-05-21,70.006,70.575,68.911,69.076,594582,0
2013-05-22,69.165,70.457,67.088,67.325,998875,0
2013-05-23,66.981,70.195,66.504,70.126,1095051,0
2013-05-24,69.303,70.97,68.656,70.802,833073,0
2013-05-28,71.428,72.689,67.805,72.005,1105662,0
2013-05-29,71.72,72.749,71.144,71.592,613210,0
2013-05-30,71.563,71.563,70.477,71.076,451584,0
2013-05-31,70.621,70.789,68.66,68.678,564860,0
2013-06-03,68.901,69.155,67.708,68.656,915909,0
2013-06-04,68.47,69.578,68.234,69.393,649102,0
2013-06-05,69.363,69.761,68.998,69.283,505139,0
2013-06-06,69.549,71.154,69.539,71.076,965753,0
2013-06-07,71.408,73.769,71.261,73.58,800512,0
2013-06-10,73.799,73.869,72.729,73.19,823368,0
2013-06-11,71.985,72.26,70.703,71.106,579395,0
2013-06-12,71.866,71.866,69.373,69.628,575929,0
2013-06-13,69.588,70.585,69.323,70.27,861627,0
2013-06-14,70.389,71.3,69.87,70.871,1066212,0
2013-06-17,71.78,72.152,70.772,71.32,427766,0
2013-06-18,71.018,71.701,70.594,70.871,1070208,0
2013-06-19,70.9,71.533,69.383,69.676,819951,0
2013-06-20,67.266,67.971,64.613,65.54,1680971,0
2013-06-21,65.318,65.993,63.869,64.565,2052995,0
2013-06-24,63.467,64.191,61.664,63.369,1644952,0
2013-06-25,64.064,66.846,63.859,66.816,1566782,0
2013-06-26,67.088,67.443,65.915,66.052,1285585,0
2013-06-27,66.562,67.166,64.131,64.201,722456,0
2013-06-28,64.034,64.888,63.634,63.634,1039976,0
2013-07-01,64.358,65.56,63.81,64.984,914925,0
2013-07-02,65.308,66.464,64.76,66.082,970344,0
2013-07-03,66.435,66.737,65.619,66.317,388388,0
2013-07-05,66.776,68.021,65.895,67.981,563339,0
2013-07-08,67.981,68.47,67.354,67.648,466633,0
2013-07-09,67.924,69.205,67.453,68.715,534716,0
2013-07-10,69.027,69.393,68.196,68.931,534454,0
2013-07-11,69.88,71.027,68.804,69.791,795056,0
2013-07-12,69.598,70.88,69.343,70.821,831762,0
2013-07-15,70.811,71.192,70.28,70.733,1408235,0
2013-07-16,70.733,71.192,70.31,71.183,832320,0
2013-07-17,71.183,71.906,71.046,71.378,559564,0
2013-07-18,71.73,72.975,71.456,72.975,827708,0
2013-07-19,72.905,74.384,72.369,74.334,453752,0
2013-07-22,74.043,74.315,72.995,73.297,532826,0
2013-07-23,73.434,73.905,73.18,73.453,729879,0
2013-07-24,73.749,73.749,72.68,72.885,1027791,0
2013-07-25,73.082,74.543,73.082,73.905,703709,0
2013-07-26,73.925,74.728,73.248,73.869,654011,0
2013-07-29,73.463,74.119,72.995,74.11,604632,0
2013-07-30,74.061,74.443,73.62,74.305,468659,0
2013-07-31,73.005,77.253,73.005,74.834,1122162,0
2013-08-01,75.902,80.161,75.783,78.8,1436870,0
2013-08-02,78.428,78.635,77.46,78.096,741006,0
2013-08-05,77.96,78.713,77.027,77.44,786823,0
2013-08-06,77.489,77.9,76.596,77.811,1289761,0
2013-08-07,78.83,80.475,75.607,76.87,1606671,0
2013-08-08,77.107,78.476,76.655,78.115,762689,0
2013-08-09,77.94,79.133,77.702,78.81,573564,0
2013-08-12,78.115,78.939,77.469,77.97,729508,0
2013-08-13,78.02,78.428,76.809,78.125,508824,0
2013-08-14,80.588,80.588,78.01,78.566,733377,0
2013-08-15,77.643,78.586,77.085,77.653,707651,0
2013-08-16,77.311,78.959,76.997,78.428,748578,0
2013-08-19,78.546,78.646,76.379,76.948,648400,0
2013-08-20,76.839,78.059,76.427,77.38,760299,0
2013-08-21,77.38,78.329,76.663,77.331,687378,0
2013-08-22,77.37,79.722,77.026,79.232,429155,0
2013-08-23,79.192,79.48,78.153,79.261,397664,0
2013-08-26,79.47,81.676,79.47,80.732,768353,0
2013-08-27,80.323,83.41,80.076,81.282,1634972,0
2013-08-28,81.272,84.63,81.272,83.991,988809,0
2013-08-29,83.41,83.746,82.362,83.129,882868,0
2013-08-30,83.245,83.274,81.892,82.206,733023,0
2013-09-03,83.569,84.284,81.4,82.294,1034284,0
2013-09-04,81.931,83.656,81.331,83.48,590173,0
2013-09-05,83.656,85.197,83.578,84.274,712758,0
2013-09-06,84.581,85.009,83.139,84.176,768231,0
2013-09-09,85.707,88.189,85.345,87.18,1011454,0
2013-09-10,88.248,88.278,85.864,87.14,624170,0
2013-09-11,86.815,88.807,85.599,88.777,837408,0
2013-09-12,88.856,90.417,88.09,89.227,896026,0
2013-09-13,89.826,89.826,88.149,88.916,577711,0
2013-09-16,89.355,89.621,88.482,88.737,634181,0
2013-09-17,88.817,89.591,88.306,89.365,1093866,0
2013-09-18,89.355,90.328,88.757,89.75,831128,0
2013-09-19,89.75,90.377,89.591,89.874,992496,0
2013-09-20,89.651,90.238,88.59,89.661,1527887,0
2013-09-23,88.856,92.22,88.856,91.483,924296,0
2013-09-24,91.385,92.749,90.318,92.084,845750,0
2013-09-25,92.21,94.2,91.869,93.407,880868,0
2013-09-26,93.672,93.964,92.084,93.954,646896,0
2013-09-27,93.779,95.732,93.112,94.457,523858,0
2013-09-30,91.376,95.104,91.376,94.555,560415,0
2013-10-01,94.692,97.89,94.309,97.065,1149277,0
2013-10-02,96.74,98.923,95.202,97.664,963374,0
2013-10-03,97.604,97.802,95.889,97.536,1025327,0
2013-10-04,97.9,100.17,97.488,99.51,873316,0
2013-10-07,98.585,99.032,97.684,97.723,537893,0
2013-10-08,97.86,98.163,95.398,95.438,1270039,0
2013-10-09,95.398,95.821,93.202,93.387,1320561,0
2013-10-10,94.818,97.27,94.18,96.634,1082963,0
2013-10-11,96.153,98.515,96.153,97.694,923539,0
2013-10-14,96.78,99.107,96.78,99.062,842095,0
2013-10-15,98.897,101.18,98.487,99.92,1055772,0
2013-10-16,100.33,103.98,100.32,103.86,1176762,0
2013-10-17,103.77,105.78,103.24,104.43,1150409,0
2013-10-18,104.73,108.54,104.46,108.31,1086262,0
2013-10-21,108.65,110.87,106.74,106.88,991832,0
2013-10-22,107.31,109.02,104.09,104.34,1333729,0
2013-10-23,102.02,102.03,97.231,100.53,2138105,0
2013-10-24,100.73,103.83,99.383,103.49,1033754,0
2013-10-25,103.46,105.67,102.89,103.8,578396,0
2013-10-28,104.14,104.6,102.42,103.25,939875,0
2013-10-29,103.61,106.16,103.6,106.05,913532,0
2013-10-30,106.4,109.14,103.25,104.17,1197438,0
2013-10-31,104.11,105.24,101.75,103.35,1428847,0
2013-11-01,101.86,103.25,99.69,100.96,1662594,0
2013-11-04,102.07,105.32,102.01,103.96,1568207,0
2013-11-05,104.55,104.62,101.66,101.9,1322800,0
2013-11-06,110.82,110.84,97.936,98.515,2492256,0
2013-11-07,98.605,99.469,92.916,98.629,3086503,0
2013-11-08,98.887,102.46,98.658,100.7,965947,0
2013-11-11,100.6,103.46,100.21,103.1,897388,0
2013-11-12,102.83,102.83,98.738,99.313,1111741,0
2013-11-13,99.25,101.82,98.457,101.32,814152,0
2013-11-14,100.87,101.87,99.74,100.92,732076,0
2013-11-15,101.8,102.64,100.1,102.45,645301,0
2013-11-18,102.83,103.04,95.393,96.256,1102622,0
2013-11-19,96.266,96.366,94.084,94.851,1821051,0
2013-11-20,95.865,96.992,94.402,94.607,1109811,0
2013-11-21,96.847,97.919,95.413,97.612,1067090,0
2013-11-22,99.54,100.14,97.515,99.429,1057315,0
2013-11-25,98.867,99.197,94.578,96.571,783650,0
2013-11-26,96.727,99.61,96.081,98.767,636731,0
2013-11-27,97.789,98.614,94.016,95.117,834856,0
2013-11-29,94.782,95.176,92.602,92.898,827909,0
2013-12-02,94.47,97.956,93.309,96.895,1810119,0
2013-12-03,96.65,98.698,95.587,97.219,1180280,0
2013-12-04,97.416,98.311,96.159,97.267,890350,0
2013-12-05,95.607,97.976,95.383,97.031,1121210,0
2013-12-06,98.993,98.993,93.919,94.243,884794,0
2013-12-09,93.967,94.627,92.484,92.888,1168661,0
2013-12-10,92.888,96.707,92.435,94.762,1235495,0
2013-12-11,93.88,95.479,92.602,93.388,1118313,0
2013-12-12,93.781,96.217,93.426,95.413,680027,0
2013-12-13,95.884,97.327,93.585,95.737,903774,0
2013-12-16,96.139,97.406,94.637,97.041,829103,0
2013-12-17,97.228,98.767,96.011,98.105,825703,0
2013-12-18,98.193,99.177,96.346,97.769,805860,0
2013-12-19,98.377,100.91,96.316,100.79,717050,0
2013-12-20,101.27,103.04,100.57,101.97,1095360,0
2013-12-23,102.35,103.53,100.54,101.1,623246,0
2013-12-24,101.18,101.76,100.74,101.63,322499,0
2013-12-26,101.95,102.33,100.33,100.86,306981,0
2013-12-27,101.24,103,100.28,102.29,424709,0
2013-12-30,102.11,103.46,100.17,100.3,387180,0
2013-12-31,100.28,103.89,99.363,103.05,593181,0
2014-01-02,100.97,102.74,97.711,98.718,1174019,0
2014-01-03,99.042,100.56,96.877,99.439,876761,0
2014-01-06,99.64,99.72,96.668,97.426,1189893,0
2014-01-07,97.446,100.4,96.877,98.447,864920,0
2014-01-08,98.525,99.92,97.809,98.252,566752,0
2014-01-09,98.903,98.903,94.006,95.215,1311338,0
2014-01-10,95.157,95.756,92.868,93.378,2098852,0
2014-01-13,93.674,95.46,90.736,91.08,1118152,0
2014-01-14,94.441,98.095,92.8,97.534,2240587,0
2014-01-15,97.749,98.767,97.12,97.466,1095707,0
2014-01-16,96.924,100.54,96.857,100.09,909345,0
2014-01-17,100.37,100.67,98.222,99.57,984960,0
2014-01-21,100.5,101.81,99.29,101.81,550942,0
2014-01-22,102.52,103.99,102.13,103.83,807771,0
2014-01-23,102.74,103.85,100.24,100.67,630480,0
2014-01-24,100.52,100.52,96.581,96.767,730391,0
2014-01-27,96.61,96.747,93.154,94.656,876365,0
2014-01-28,95.469,98.272,94.686,98.001,629466,0
2014-01-29,96.444,97.297,94.412,94.95,770042,0
2014-01-30,97.041,97.307,95.548,95.991,742179,0
2014-01-31,95.186,98.059,94.173,96.237,803711,0
2014-02-03,96.237,97.87,92.898,93.595,1208267,0
2014-02-04,94.831,98.515,94.578,95.548,1577267,0
2014-02-05,95.567,98.506,94.499,98.242,1310165,0
2014-02-06,98.242,102.31,97.779,101.23,1577240,0
2014-02-07,102.3,102.48,99.53,101.93,1190401,0
2014-02-10,101.12,101.99,99.403,100.91,910222,0
2014-02-11,101.98,105.17,101.39,104.85,1345963,0
2014-02-12,104.52,107.7,104.05,106.65,1645702,0
2014-02-13,105.2,109.68,104.01,108.18,1246123,0
2014-02-14,108.14,109.02,106.65,107.44,1091508,0
2014-02-18,108.68,110.9,107.75,110.51,1408665,0
2014-02-19,109.12,114.26,106.49,110,2046267,0
2014-02-20,109.1,114.8,108.8,112.05,1863774,0
2014-02-21,114.35,114.35,110.13,110.66,1334268,0
2014-02-24,111.88,115.18,111.11,112.18,1527656,0
2014-02-25,111.03,111.74,108.58,110.7,1058029,0
2014-02-26,111.73,112.15,108.86,109.53,1451978,0
2014-02-27,109.5,112.94,108.96,112.48,1348136,0
2014-02-28,112.36,114.04,111.3,113.8,1279408,0
2014-03-03,113.74,116.04,112.22,113.29,1448096,0
2014-03-04,114.36,114.74,112.77,113.77,921210,0
2014-03-05,113.95,114.27,110.65,111.06,1038960,0
2014-03-06,111.02,111.85,109.95,110.24,1071125,0
2014-03-07,110.96,113.05,110.96,112.34,1652829,0
2014-03-10,111.32,111.84,109.82,111.79,2030208,0
2014-03-11,112.13,113.2,107.65,107.87,1459353,0
2014-03-12,106.5,108.32,105.71,108.19,2350296,0
2014-03-13,108.56,108.92,106.52,107.89,864548,0
2014-03-14,107.87,110.33,107.69,110.04,960864,0
2014-03-17,110.23,111.74,109.62,110.81,669561,0
2014-03-18,110.77,114.15,109.96,113.74,1437906,0
2014-03-19,114.42,115,111.79,112.85,778264,0
2014-03-20,112.15,114.75,110.8,114.5,1469587,0
2014-03-21,115.37,117.76,114.32,117.1,1811809,0
2014-03-24,118.02,118.18,113.3,113.86,1018969,0
2014-03-25,115.12,116.06,113.34,113.93,612942,0
2014-03-26,115.23,115.23,112.61,112.85,671580,0
2014-03-27,113.71,115.4,112.34,114.79,1179238,0
2014-03-28,115.91,119.71,115.48,117.78,1099343,0
2014-03-31,118.36,118.43,116.42,117.15,930234,0
2014-04-01,117.15,117.73,115.39,116.34,1427745,0
2014-04-02,116.69,117.26,115.61,116.38,1006535,0
2014-04-03,116.54,117.36,114.27,114.77,1296061,0
2014-04-04,116.43,116.54,112.98,113.86,1573727,0
2014-04-07,113.48,114.09,109.65,110.47,1294967,0
2014-04-08,110.83,114.14,110.25,113.77,1464187,0
2014-04-09,113.77,115.57,111.76,115.33,999421,0
2014-04-10,114.6,115.17,112,112.53,1056080,0
2014-04-11,112.18,114.09,111.86,112.06,601305,0
2014-04-14,112.91,114.99,111.99,113.35,804775,0
2014-04-15,113.35,116.57,112.83,116.16,2070475,0
2014-04-16,117.46,117.54,115.83,117.05,1606453,0
2014-04-17,116.9,119.47,116.38,119.03,1219438,0
2014-04-21,118.25,118.7,117.28,118.64,892422,0
2014-04-22,117.98,121,117.8,120.23,1194158,0
2014-04-23,120.19,121.63,119.76,120.5,2801197,0
2014-04-24,121.18,122.42,119.89,120.56,727705,0
2014-04-25,119.49,119.71,117.48,117.48,1297999,0
2014-04-28,118.35,119.67,115.06,116.63,898369,0
2014-04-29,117.83,120.82,117.21,118.92,743380,0
2014-04-30,118.4,118.82,115.88,117.16,984243,0
2014-05-01,116.94,118.02,115.36,116.27,602004,0
2014-05-02,116.27,117.78,116.07,116.47,490018,0
2014-05-05,115.52,118.42,114.65,118.17,791150,0
2014-05-06,116.85,118.71,116.72,118.02,1196352,0
2014-05-07,134.71,137.59,124.69,129.15,3952173,0
2014-05-08,127.84,130.04,125.16,125.18,1492324,0
2014-05-09,125.64,126.95,124.93,126.22,1358767,0
2014-05-12,127.33,127.9,125.28,125.55,950119,0
2014-05-13,126.61,127.97,125.72,125.99,782032,0
2014-05-14,126.32,127.49,125.32,125.72,667499,0
2014-05-15,125.14,125.5,120.71,123.2,1209212,0
2014-05-16,122.78,123.34,120.82,122.03,744696,0
2014-05-19,122.25,125.5,121.66,123.29,413302,0
2014-05-20,122.66,123.91,121.33,122.23,391517,0
2014-05-21,123.22,127.52,122.63,127.06,1149895,0
2014-05-22,127.21,128.36,125.87,126.15,795917,0
2014-05-23,126.19,127.06,124.55,124.6,565033,0
2014-05-27,125.06,127.33,124.22,126.52,928035,0
2014-05-28,126.7,128.64,124.08,127.71,821291,0
2014-05-29,127.71,129.16,126.8,128.95,670484,0
2014-05-30,128.91,130.14,126.87,127.18,754887,0
2014-06-02,127.54,128.99,126.61,128.08,794760,0
2014-06-03,127.65,129.12,127.06,129.08,648787,0
2014-06-04,128.49,130.57,127.29,130.5,853401,0
2014-06-05,130.42,131.77,129.1,130.7,701177,0
2014-06-06,130.94,133.29,130.77,131.82,599266,0
2014-06-09,132.2,133.18,131.46,132.14,587179,0
2014-06-10,131.81,132.28,131.13,131.62,369846,0
2014-06-11,130.74,133.62,130.3,132.66,794713,0
2014-06-12,134.7,137.82,132.47,133.71,1560580,0
2014-06-13,134.79,136.87,132.03,136.75,1683876,0
2014-06-16,136.87,137.87,135.49,137.42,844760,0
2014-06-17,137.87,139.07,135.34,136.9,1568617,0
2014-06-18,137.25,138.35,134.95,136.87,932642,0
2014-06-19,137.04,137.33,135.03,136.34,1282131,0
2014-06-20,136.87,139.19,135.9,139.17,13799355,0
2014-06-23,139.35,141.53,139.35,139.93,1851155,0
2014-06-24,139.42,140.8,134.62,135.14,2010339,0
2014-06-25,135.77,140.51,135.77,140.42,1843359,0
2014-06-26,138.77,140.49,137.91,140.4,805938,0
2014-06-27,139.97,141.47,139.32,140.61,1064367,0
2014-06-30,140.18,141.56,139.73,141.27,1456705,0
2014-07-01,141.4,142.59,139.35,140.88,1236792,0
2014-07-02,141.05,141.8,138.41,139.17,657842,0
2014-07-03,139.35,139.51,137.47,139.13,530727,0
2014-07-07,139.24,139.36,137.82,138.23,805596,0
2014-07-08,138.25,139.73,137.15,138.65,1120989,0
2014-07-09,138.47,142.39,138.47,142.36,958230,0
2014-07-10,140.19,142.36,138.57,140.43,1030813,0
2014-07-11,139.57,140.21,136.03,137.45,953381,0
2014-07-14,138.73,140.87,138.47,140.18,1097581,0
2014-07-15,139.2,139.72,134.96,136.51,1597469,0
2014-07-16,137.78,140.92,137.09,140.83,1294596,0
2014-07-17,140.99,142.08,137.1,137.37,1115857,0
2014-07-18,137.75,140.34,137.55,139.89,653946,0
2014-07-21,139.85,141.5,139.27,141.36,899697,0
2014-07-22,141.67,144.3,141.27,143.6,1019898,0
2014-07-23,144.47,146.38,143.53,146.24,1089678,0
2014-07-24,146.65,148.41,145.17,146.51,1520211,0
2014-07-25,145.24,146.46,144.51,145.7,714128,0
2014-07-28,145.7,146.37,143.94,144.51,1053701,0
2014-07-29,144.45,144.76,143.13,143.32,994540,0
2014-07-30,144.7,145.41,140.82,141.45,1069376,0
2014-07-31,141.11,141.82,136.35,136.89,1549835,0
2014-08-01,134.19,136,132.54,134.99,2117159,0
2014-08-04,135.48,139.46,135.04,139.09,1204682,0
2014-08-05,138.36,140.23,133.21,135,1579731,0
2014-08-06,132.22,138.86,130.58,135.54,2447721,0
2014-08-07,136.78,136.81,131.36,132.09,1603304,0
2014-08-08,133.37,137.01,132.9,136.66,1168045,0
2014-08-11,138.07,139.33,136.92,137.21,866755,0
2014-08-12,136.42,137.03,134.52,135.07,820067,0
2014-08-13,135.47,136.44,133.91,134.21,664386,0
2014-08-14,134.58,134.63,130.14,131.34,1198835,0
2014-08-15,132.24,134.7,131.91,134.63,1250437,0
2014-08-18,134.75,134.88,132.87,133.61,679849,0
2014-08-19,133.88,134.91,133.03,133.34,922937,0
2014-08-20,133.53,133.78,131.89,133.03,980254,0
2014-08-21,132.67,133.73,130.55,133.16,1043403,0
2014-08-22,132.27,133.5,131.19,133.05,1029818,0
2014-08-25,134.09,137.41,133.5,137.17,871037,0
2014-08-26,137.77,141.63,137.54,139.4,1154456,0
2014-08-27,139.4,140.03,137.56,139.46,705819,0
2014-08-28,139.22,141.34,138.61,140.95,547028,0
2014-08-29,141.81,143.2,141.06,143.1,607419,0
2014-09-02,142.36,143.08,139.71,140.37,913625,0
2014-09-03,140.93,142.71,140.93,141.78,568115,0
2014-09-04,140.86,141.49,135.91,136.8,954146,0
2014-09-05,136.96,137.98,134.94,136.49,1314154,0
2014-09-08,134.84,135.01,131.67,133.4,1257240,0
2014-09-09,132.85,134.89,130.95,132.39,926282,0
2014-09-10,131.93,134.38,130.48,134.18,1123876,0
2014-09-11,132.02,134.1,130.89,133.67,1103744,0
2014-09-12,132.75,133.78,131.54,132.28,582017,0
2014-09-15,131.49,134.22,130.66,133.3,874612,0
2014-09-16,133.48,136.69,132.53,135.19,1228093,0
2014-09-17,135.76,136.74,134.38,134.82,657273,0
2014-09-18,135.16,136.31,132.33,132.4,1923231,0
2014-09-19,133.16,133.8,131.63,131.85,1169390,0
2014-09-22,130.87,131.16,125.25,126.15,1725743,0
2014-09-23,125.44,128.92,125.4,126.3,1012029,0
2014-09-24,125.85,128.78,124.02,127.43,1422214,0
2014-09-25,127.53,127.53,124.52,124.64,868431,0
2014-09-26,124.66,126.65,124.13,125.81,751336,0
2014-09-29,123.77,127.73,123.63,127.56,1031215,0
2014-09-30,127.52,129.21,123.83,124.89,1129365,0
2014-10-01,125.29,127.45,121.26,122.18,1362450,0
2014-10-02,120.95,122.55,117.92,121.56,1245815,0
2014-10-03,121.75,122.23,119.09,119.26,1035442,0
2014-10-06,119.52,120.01,116.78,118.35,1236019,0
2014-10-07,116.32,118.52,114.45,114.51,1638667,0
2014-10-08,115.17,116.39,110.82,116.13,2095130,0
2014-10-09,113.78,115.26,110.52,111.98,2057116,0
2014-10-10,111.07,114.65,108.16,110.97,2403079,0
2014-10-13,110.27,112.16,104.86,104.87,2251218,0
2014-10-14,106.12,107.42,101.68,102.55,2070221,0
2014-10-15,99.99,106.31,97.985,105.56,2393210,0
2014-10-16,102.53,108.88,101.98,108.32,1883558,0
2014-10-17,110.89,111.83,106.64,107.72,1772616,0
2014-10-20,106.72,109.5,105.56,108.51,1036847,0
2014-10-21,109.88,111.58,109.46,111.18,1754526,0
2014-10-22,111.67,112.34,105.86,106.03,1273818,0
2014-10-23,107.4,111.61,105.78,109.79,1909482,0
2014-10-24,108.91,109.16,106.2,107.74,1125331,0
2014-10-27,105.46,105.46,101.8,104.31,1523238,0
2014-10-28,105.55,109.08,103.59,108.65,1270738,0
2014-10-29,110.64,113.43,108.71,110.89,1747844,0
2014-10-30,109.56,111.48,107.52,108.43,1691618,0
2014-10-31,108.02,112.27,105.77,112.21,1626806,0
2014-11-03,113.13,115,108.46,108.98,1918788,0
2014-11-04,106.57,107.7,103.27,104.82,1542362,0
2014-11-05,106.03,113.45,104.79,110.04,2411326,0
2014-11-06,108.43,113.66,107.95,113.31,1490917,0
2014-11-07,114.64,118.39,113.59,116.82,1967039,0
2014-11-10,118.17,120.2,113.25,114.39,1545901,0
2014-11-11,114.88,115.79,112.51,114.41,1092410,0
2014-11-12,113.17,115.68,112.39,113.22,770599,0
2014-11-13,112.41,113.7,111.28,112.64,1903336,0
2014-11-14,113.11,116.78,112.51,116.2,1605956,0
2014-11-17,115.04,115.42,113.12,113.87,1450687,0
2014-11-18,113.27,115.48,112.6,113.77,847005,0
2014-11-19,114.51,115.66,112.91,114.82,792920,0
2014-11-20,114.73,118.91,114.51,118.21,1132659,0
2014-11-21,120.69,121.57,118.71,120.73,2044735,0
2014-11-24,119.35,121.21,118.81,120.36,1338071,0
2014-11-25,120.68,121.56,115.69,116.91,1549609,0
2014-11-26,115.45,116.13,114.09,114.27,1079518,0
2014-11-28,109.75,109.75,101.6,103.74,1891658,0
2014-12-01,102.78,103.58,97.866,102.56,2492288,0
2014-12-02,101.62,105.15,101.01,101.73,2003907,0
2014-12-03,102.61,109.01,102.04,106.9,2259599,0
2014-12-04,104.67,106.86,103.98,105.91,1535274,0
2014-12-05,105.68,106.88,103.18,103.66,1259103,0
2014-12-08,101.25,102.43,98.111,98.407,2175147,0
2014-12-09,98.467,102.75,98.111,102.4,1797917,0
2014-12-10,99.7,100.34,97.36,98.748,1679784,0
2014-12-11,99.429,101.86,97.172,97.439,1276884,0
2014-12-12,95.363,99.78,94.929,97.36,1630591,0
2014-12-15,98.903,99.51,96.203,96.638,1839224,0
2014-12-16,96.726,102.82,94.909,99.77,2442843,0
2014-12-17,100.26,108.33,99.97,105.58,1893465,0
2014-12-18,109.71,111.86,103.11,107.4,1907040,0
2014-12-19,109.02,112.45,107.1,112.32,2099118,0
2014-12-22,106.66,110.59,106.39,110.47,1733061,0
2014-12-23,111.8,113.4,110.45,112.32,1191730,0
2014-12-24,110.62,111.85,109.01,110.65,683298,0
2014-12-26,111.77,113.17,108.9,109.59,738312,0
2014-12-29,110.56,112.26,107.44,108.99,1312234,0
2014-12-30,108.13,110.17,105.86,105.97,1150504,0
2014-12-31,104.89,105.98,102.92,104.77,1043371,0
2015-01-02,103.88,106.72,101.38,105.64,1251420,0
2015-01-05,103.6,103.6,98.081,99.52,1563276,0
2015-01-06,98.897,100.59,96.826,97.776,1594114,0
2015-01-07,99.499,100.44,95.49,96.945,1195609,0
2015-01-08,97.568,99.83,95.383,99.363,1526256,0
2015-01-09,99.67,100.25,97.489,99.88,843839,0
2015-01-12,97.548,97.588,94.386,95.008,1217781,0
2015-01-13,95.461,97.132,94.177,95.908,1739525,0
2015-01-14,94.731,96.716,92.013,94.79,2523324,0
2015-01-15,96.994,97.647,90.678,90.827,2108758,0
2015-01-16,91.548,98.081,91.162,97.806,1997142,0
2015-01-20,96.223,97.687,92.813,97.479,1613432,0
2015-01-21,97.846,102.22,97.846,101.65,1114675,0
2015-01-22,101.88,102.39,98.347,101.34,1530398,0
2015-01-23,100.73,102.99,98.867,99.082,1568051,0
2015-01-26,99.313,103.32,98.437,101.83,1449979,0
2015-01-27,101.2,104.19,100.26,102.91,1083183,0
2015-01-28,102,102.22,98.923,99.62,1160425,0
2015-01-29,99.83,100.38,95.273,99.469,1535090,0
2015-01-30,98.347,102.87,97.192,102.02,1417330,0
2015-02-02,104.33,106.43,102.26,106.15,1543517,0
2015-02-03,108.86,112.53,108.46,112.1,2388257,0
2015-02-04,109.82,111.41,107.4,108.83,2169443,0
2015-02-05,109.94,111.7,108.47,110.99,1595413,0
2015-02-06,112.29,112.44,108.22,108.81,2018501,0
2015-02-09,109.61,110.61,106.56,106.66,1283132,0
2015-02-10,106.59,106.59,102.74,105.49,1679805,0
2015-02-11,103.13,107.09,101.84,105.67,1447274,0
2015-02-12,107.59,111.37,107.59,109.85,1657513,0
2015-02-13,112.04,112.04,109.23,110.88,1798326,0
2015-02-17,110.21,112.37,109.55,111.41,2038399,0
2015-02-18,107.89,114.42,106.07,112.01,2431111,0
2015-02-19,107.89,117.67,106.65,115.9,2553903,0
2015-02-20,115.43,116.73,113.43,114.73,1341250,0
2015-02-23,112.82,115.86,112.69,114.53,1325665,0
2015-02-24,115.44,115.91,112.67,113.47,890173,0
2015-02-25,113.28,115.99,112.12,115.89,1312585,0
2015-02-26,114.29,115.19,109.63,111.56,1549528,0
2015-02-27,112.13,112.13,107.4,108.57,1646415,0
2015-03-02,108.19,108.96,106.48,108.74,996253,0
2015-03-03,108.89,110.68,108.57,109.57,849675,0
2015-03-04,109.92,110,106.2,108.94,1045449,0
2015-03-05,108.44,110.17,107.63,109.98,744513,0
2015-03-06,108.44,109.9,107.96,108.33,816035,0
2015-03-09,108.38,109.38,106.22,107.09,1164450,0
2015-03-10,105.86,108.77,105.86,106.27,1792183,0
2015-03-11,106.44,108.04,105.24,106.65,917257,0
2015-03-12,107.22,107.54,105.7,105.83,740169,0
2015-03-13,104.49,105.82,103.41,105.67,880283,0
2015-03-16,104.68,106.55,103.43,106.49,955743,0
2015-03-17,105.99,107.58,105.02,105.13,671779,0
2015-03-18,104.05,110.38,103.5,109.46,1020498,0
2015-03-19,108.19,108.86,105.85,106.13,1159905,0
2015-03-20,107.69,110.39,107.63,109.5,1761981,0
2015-03-23,109.68,111.01,107.23,107.61,868970,0
2015-03-24,107.57,109.26,106.9,108.79,724409,0
2015-03-25,109.66,111.6,108.71,110.45,920589,0
2015-03-26,112.1,114.73,111.96,112.44,1175764,0
2015-03-27,111.41,112.14,110.07,111.37,901294,0
2015-03-30,112.7,115.11,112.37,114.36,1710966,0
2015-03-31,112.8,115.25,112.61,113.93,937269,0
2015-04-01,115.05,118.64,114.32,115.34,1393158,0
2015-04-02,114.94,117.79,114.16,117.46,1800468,0
2015-04-06,118.59,123.61,118.01,121.96,2363450,0
2015-04-07,121.5,124.85,121.34,122.92,1874682,0
2015-04-08,123.52,124.41,120.26,120.87,1861282,0
2015-04-09,121.47,125.19,121.08,124.55,1121254,0
2015-04-10,125,125.33,122.19,123.75,1063632,0
2015-04-13,123.81,124.32,121.75,122.84,750473,0
2015-04-14,124.07,126.63,123.34,125.73,847249,0
2015-04-15,125.72,128.65,124.7,128.13,1227190,0
2015-04-16,127.37,130.25,126.25,127.4,1191795,0
2015-04-17,125.86,128.05,125.01,126.92,1319111,0
2015-04-20,126.21,129.09,125.66,125.75,844582,0
2015-04-21,125.65,126.56,121.95,122.99,1324758,0
2015-04-22,123.85,124.2,121.32,121.9,1391259,0
2015-04-23,123.08,124.59,122.23,122.44,1022215,0
2015-04-24,121.81,122.17,119.2,120.27,910572,0
2015-04-27,121.27,121.64,118.56,119.14,737948,0
2015-04-28,119.47,121.78,119.22,121.59,1018680,0
2015-04-29,121.09,126.01,120.78,124.92,1229911,0
2015-04-30,125.54,126.31,121.96,123.15,904224,0
2015-05-01,122.76,123.7,120.47,121.54,1025044,0
2015-05-04,122.07,123.67,119.91,121.92,1362043,0
2015-05-05,130.85,130.85,117.32,118.02,2630444,0
2015-05-06,119.79,120.39,117.08,118.58,1621371,0
2015-05-07,118.68,119.1,116.41,117.35,1495334,0
2015-05-08,118.71,119.33,114.83,117.25,1190412,0
2015-05-11,118.41,118.45,114.11,114.56,1134043,0
2015-05-12,114.82,117.2,114.52,116.74,1046760,0
2015-05-13,118.11,118.61,114.45,115.92,1008620,0
2015-05-14,116.41,116.95,113.68,113.82,763275,0
2015-05-15,113.03,114.68,112.07,113.99,824741,0
2015-05-18,113.86,115.52,112.84,115.42,770968,0
2015-05-19,113.86,114.83,112.89,113.76,1129680,0
2015-05-20,110.05,115.75,109.95,115.3,4798065,0
2015-05-21,116.13,119.36,115.3,118.68,1309656,0
2015-05-22,117.62,118.8,116.93,117.31,941233,0
2015-05-26,115,117.14,114.69,115.42,881579,0
2015-05-27,115.58,116.76,114.23,115.96,977147,0
2015-05-28,115.53,115.63,111.77,113.36,1244588,0
2015-05-29,113.2,114.94,112.81,114.51,1130186,0
2015-06-01,114.4,114.76,113.5,114.11,741539,0
2015-06-02,114.61,116.64,113.59,115.43,665406,0
2015-06-03,115.38,117.13,114.68,115.23,602066,0
2015-06-04,112.97,114.47,112.64,113.79,1004184,0
2015-06-05,113.12,117.52,112.78,115.97,1141483,0
2015-06-08,115.36,116.63,114.7,115.69,1049984,0
2015-06-09,117.11,119.18,116.8,117.82,1263812,0
2015-06-10,119.33,120.6,118.39,120.22,1304554,0
2015-06-11,120.39,120.87,118.51,118.81,856092,0
2015-06-12,118.26,118.57,116.88,117.18,719090,0
2015-06-15,116.24,118.48,115.95,117.85,807058,0
2015-06-16,117.57,120.17,117.57,119.83,732505,0
2015-06-17,120.53,121.04,117.34,118.84,990967,0
2015-06-18,119.79,120.04,117.94,118.09,889984,0
2015-06-19,117.53,118.03,115.36,116.2,1343448,0
2015-06-22,116.55,117.27,115.04,116.47,1036465,0
2015-06-23,116.43,117.29,115.98,116.71,654054,0
2015-06-24,116.34,117.76,115.46,115.79,512684,0
2015-06-25,115.74,116.47,114.45,114.75,705671,0
2015-06-26,114.39,114.59,111.64,111.74,2057394,0
2015-06-29,110.4,111.27,108.12,108.26,1006402,0
2015-06-30,109.53,109.72,107.63,109.35,1170075,0
2015-07-01,109.62,110.29,106.26,107.04,1413159,0
2015-07-02,107.58,108.04,106.15,106.44,1022745,0
2015-07-06,104.73,106.78,103.96,104.66,1565189,0
2015-07-07,104.26,106.35,102.45,105.82,1540069,0
2015-07-08,104.99,106.58,102.74,102.79,1918984,0
2015-07-09,105.1,105.6,103.78,104.73,881610,0
2015-07-10,105.6,106.64,104.24,104.36,1006603,0
2015-07-13,104.25,105.47,103.26,105.38,997826,0
2015-07-14,104.76,108.44,104.76,108.05,1237558,0
2015-07-15,107.28,108.24,104.1,105.13,1165812,0
2015-07-16,105.66,106.16,104.17,104.56,878383,0
2015-07-17,104.56,104.56,102.35,102.65,1216439,0
2015-07-20,102.4,102.4,100.54,100.69,1035760,0
2015-07-21,101.59,103.98,100.95,102.27,1056843,0
2015-07-22,101.74,103,100.98,102.72,1642869,0
2015-07-23,103.04,104.84,102.11,104.2,1030010,0
2015-07-24,104.08,104.22,101.12,102.31,1024662,0
2015-07-27,100.57,101.27,98.708,99.072,1262038,0
2015-07-28,99.459,102.9,98.064,101.51,1300977,0
2015-07-29,101.11,105.1,100.38,104.87,1322669,0
2015-07-30,104.18,106.28,103.52,104.84,946679,0
2015-07-31,104.34,105.26,102.98,103.21,870110,0
2015-08-03,102.19,103.46,100.42,101.52,1065645,0
2015-08-04,102.47,105.3,101.83,103.43,1572755,0
2015-08-05,104.82,111.23,104.57,107.16,2766597,0
2015-08-06,106.32,112.59,105.56,111.87,2021926,0
2015-08-07,111.17,113.35,109.48,109.94,1353842,0
2015-08-10,110.55,114.45,110.52,113.88,1347788,0
2015-08-11,110.78,113.73,110.78,113.57,1529570,0
2015-08-12,113.89,118,113,117.93,2072049,0
2015-08-13,116.64,117.29,113.5,114.51,1661528,0
2015-08-14,114.69,116.02,113.41,115.49,1123570,0
2015-08-17,114.75,115.46,113.46,114.44,921482,0
2015-08-18,114.35,116.49,113.56,116.43,900728,0
2015-08-19,115.36,115.44,110.44,111.57,1396175,0
2015-08-20,111.46,112.09,108.13,108.91,1521095,0
2015-08-21,108.76,109.18,105.7,105.7,1268133,0
2015-08-24,99.023,104.29,97.248,98.201,2351065,0
2015-08-25,101.16,101.56,98.45,98.46,1714115,0
2015-08-26,100.57,101.12,98.012,100.27,1477574,0
2015-08-27,102.84,106.48,101.38,104.36,2060163,0
2015-08-28,104.07,109.47,104.07,106.94,1548598,0
2015-08-31,105.13,110.5,103.91,109.69,1355576,0
2015-09-01,106.3,109.07,103.85,104.83,1246775,0
2015-09-02,106.54,107.69,103.58,107.16,1231464,0
2015-09-03,107.86,110.83,106.17,107.38,1058390,0
2015-09-04,105.98,108.2,105.01,106.48,1139083,0
2015-09-08,108.04,109.82,105.53,109.75,1042875,0
2015-09-09,109.98,112.02,106.74,107.09,1385900,0
2015-09-10,107.18,108.19,104.7,107.9,897170,0
2015-09-11,105.13,106.29,102.16,105.21,1360110,0
2015-09-14,104.81,105.03,101.28,103.25,1100096,0
2015-09-15,103.76,104.66,102.59,104.26,886322,0
2015-09-16,105.45,108.88,104.79,108.45,1197716,0
2015-09-17,108.52,110.77,107.45,108.19,1234153,0
2015-09-18,106.07,106.7,102.91,103.21,1576300,0
2015-09-21,104.13,104.23,102.04,102.83,887229,0
2015-09-22,101.28,104.58,100.94,102.89,782258,0
2015-09-23,103.2,103.86,100.86,101.16,576241,0
2015-09-24,100.22,102.25,99.117,101.72,869387,0
2015-09-25,102.84,103.07,100.13,101.12,597700,0
2015-09-28,99.88,100.28,96.752,96.952,1014189,0
2015-09-29,97.438,99.429,96.514,98.797,1221388,0
2015-09-30,99.97,102.85,98.887,101.74,1307725,0
2015-10-01,103.66,105.51,101.94,103.01,1465486,0
2015-10-02,101.91,108.51,100.88,108.25,1206078,0
2015-10-05,110.09,112.69,109.4,111.32,1311545,0
2015-10-06,111.2,115.06,110.08,112.68,2259429,0
2015-10-07,114.61,117.01,111.69,116.81,2581096,0
2015-10-08,116.2,122.26,115.51,121.29,2215406,0
2015-10-09,121.17,122.59,118.85,121.66,1843872,0
2015-10-12,121.33,121.47,118.12,120.63,1294598,0
2015-10-13,119.68,121.92,117.45,117.86,1128505,0
2015-10-14,117.78,119.53,116.68,119.12,899621,0
2015-10-15,118.52,121.21,117.94,120.97,948178,0
2015-10-16,121.55,122.94,120.42,122.05,1199831,0
2015-10-19,120.22,121.06,114.4,115.68,1554874,0
2015-10-20,115.42,116.95,114.29,114.93,874157,0
2015-10-21,114.18,114.95,112.82,113.98,1047107,0
2015-10-22,114.76,117.23,114.07,116.96,964498,0
2015-10-23,115.79,117.84,114.56,116.17,926821,0
2015-10-26,116,116.07,112.97,113.31,881991,0
2015-10-27,111.04,112.39,108.64,112.17,1228039,0
2015-10-28,112.83,116.79,110.81,115.68,1165879,0
2015-10-29,115.25,118.59,115.16,116.95,1094958,0
2015-10-30,117.34,118.27,113.99,117.2,999355,0
2015-11-02,117.3,118.03,116.11,116.44,1250615,0
2015-11-03,117.75,122.75,117.02,119.82,1772949,0
2015-11-04,119.82,123.99,115.19,117.73,1590105,0
2015-11-05,114.83,118.41,113.99,115.09,1399702,0
2015-11-06,114.39,118.23,113.51,116.9,1163061,0
2015-11-09,117.34,119.12,116.07,116.49,983980,0
2015-11-10,115.8,118.13,114.74,116.92,735717,0
2015-11-11,116.89,117.06,113.64,114.81,1169423,0
2015-11-12,111.73,114.16,111.08,111.95,1256243,0
2015-11-13,111.78,112.98,109.73,112.04,994268,0
2015-11-16,112.36,116.82,111.65,116.68,862277,0
2015-11-17,115.56,117.59,113.41,115.83,709057,0
2015-11-18,117.09,118.44,114.67,117.92,689540,0
2015-11-19,116.73,118.1,112.91,114.63,846484,0
2015-11-20,114.94,115.82,113.11,114.32,837931,0
2015-11-23,114,118.71,112.91,117.87,1147490,0
2015-11-24,118.96,122.42,118.27,121.29,1078416,0
2015-11-25,119.83,121.96,118.85,119.96,776462,0
2015-11-27,118.52,119.8,116.23,117.33,359457,0
2015-11-30,118.29,119.58,116.51,118.31,862076,0
2015-12-01,118.44,121.67,117.99,121.55,978796,0
2015-12-02,120.46,121,114.25,115.18,1215072,0
2015-12-03,116.02,117.09,113.93,114.68,965852,0
2015-12-04,113.12,114.79,110.8,113.12,1216303,0
2015-12-07,109.42,110,104.25,105.33,1940854,0
2015-12-08,102.17,105.49,101.63,104.28,2021763,0
2015-12-09,104.95,106.56,102.44,103.56,1222440,0
2015-12-10,102.93,106.77,102.24,105.77,926564,0
2015-12-11,103.55,104.25,100.57,100.77,1307753,0
2015-12-14,100.05,104.15,99.003,101.59,1660672,0
2015-12-15,102.59,104.76,101.65,104.45,1000608,0
2015-12-16,104.44,104.44,99.449,99.96,1296585,0
2015-12-17,100.2,100.26,93.863,95.164,3059973,0
2015-12-18,95.424,97.162,90.245,90.275,2892570,0
2015-12-21,90.315,91.149,84.49,85.663,3350216,0
2015-12-22,86.091,87.869,84.629,84.758,2909690,0
2015-12-23,86.955,92.223,85.733,91.726,2643875,0
2015-12-24,92.035,92.223,89.48,91.049,648449,0
2015-12-28,89.38,90.205,86.577,88.764,1313395,0
2015-12-29,90.722,91.696,88.085,89.906,1082339,0
2015-12-30,88.038,90.165,87.864,88.973,1155896,0
2015-12-31,88.376,90.215,88.008,88.843,901953,0
2016-01-04,88.664,90.9,86.96,89.46,1116704,0
2016-01-05,90.584,91.856,88.634,90.036,1566921,0
2016-01-06,87.054,87.054,83.932,84.53,1284348,0
2016-01-07,82.303,85.991,80.996,81.367,1527128,0
2016-01-08,81.995,82.998,80.131,81.825,1174770,0
2016-01-11,82.135,82.631,78.933,80.254,1129411,0
2016-01-12,81.785,82.461,76.955,79.591,1624364,0
2016-01-13,80.942,82.988,78.576,79.611,1701706,0
2016-01-14,80.644,85.403,79.113,84.45,2232140,0
2016-01-15,82.651,84.261,78,83.814,2384407,0
2016-01-19,84.43,84.738,79.481,80.702,2245583,0
2016-01-20,78.913,79.411,72.334,77.193,3031887,0
2016-01-21,76.935,81.696,76.14,79.987,1957609,0
2016-01-22,84.291,86.497,80.684,83.862,2035444,0
2016-01-25,81.895,83.992,75.125,75.145,1823319,0
2016-01-26,77.443,81.012,74.321,80.882,1602844,0
2016-01-27,80.494,85.036,79.261,84.012,2339917,0
2016-01-28,89.956,90.693,86.307,88.346,2409517,0
2016-01-29,88.774,92.44,88.774,92.44,1847096,0
2016-02-01,90.255,90.862,85.792,86.706,1759082,0
2016-02-02,83.784,85.942,83.187,83.882,1713750,0
2016-02-03,85.573,89.103,83.476,89.023,1371033,0
2016-02-04,89.916,92.055,88.018,88.137,1469563,0
2016-02-05,86.994,87.552,83.436,84.361,1456131,0
2016-02-08,82.441,85.563,80.514,84.896,1264630,0
2016-02-09,83.526,84.54,80.504,81.457,1270145,0
2016-02-10,81.437,85.401,80.182,83.031,1725691,0
2016-02-11,81.11,81.776,77.305,80.831,1924586,0
2016-02-12,83.63,86.218,81.021,84.327,1547856,0
2016-02-16,86.287,86.312,82.186,83.937,2020489,0
2016-02-17,81.706,85.591,74.706,84.347,4857571,0
2016-02-18,85.651,85.651,79.864,82.266,2215896,0
2016-02-19,80.931,85.431,79.694,85.233,1977454,0
2016-02-22,87.045,88.3,85.696,87.544,1200530,0
2016-02-23,86.03,88.22,85.392,85.921,1405668,0
2016-02-24,83.699,86.01,81.926,84.536,1540503,0
2016-02-25,84.017,85.857,80.751,84.187,1830842,0
2016-02-26,86.159,86.836,84.302,85.233,1109997,0
2016-02-29,85.881,86.169,83.63,83.689,1462471,0
2016-03-01,84.407,85.721,81.462,85.611,1646448,0
2016-03-02,85.342,89.564,84.844,89.495,1509286,0
2016-03-03,88.648,90.662,87.005,87.732,1511326,0
2016-03-04,88.738,92.921,85.731,90.282,2285330,0
2016-03-07,90.112,95.113,89.913,95.083,2247253,0
2016-03-08,93.807,94.366,89.923,90.372,1843380,0
2016-03-09,92.941,93.091,89.386,92.322,1328931,0
2016-03-10,91.477,91.557,88.678,91.317,1236378,0
2016-03-11,93.27,94.903,92.851,94.086,1684809,0
2016-03-14,92.204,94.714,92.086,94.046,835555,0
2016-03-15,92.136,95.281,91.567,95.241,969586,0
2016-03-16,95.61,97.443,94.605,96.855,1514812,0
2016-03-17,98.199,98.777,96.685,97.742,1111750,0
2016-03-18,98.897,99.67,95.919,98.219,1722240,0
2016-03-21,97.96,99.067,95.48,96.477,886500,0
2016-03-22,95.351,97.343,94.346,96.935,903797,0
2016-03-23,95.8,97.573,93.668,94.086,934858,0
2016-03-24,91.936,95.62,90.964,95.231,1028262,0
2016-03-28,95.271,96.098,93.295,95.063,975628,0
2016-03-29,92.951,96.586,92.622,96.358,775471,0
2016-03-30,98.338,98.677,95.431,96.168,1260814,0
2016-03-31,95.72,97.683,95.236,96.875,1028032,0
2016-04-01,94.446,98.229,94.136,97.363,1169494,0
2016-04-04,98.12,98.209,94.176,94.386,802528,0
2016-04-05,93.777,95.401,92.831,94.545,824382,0
2016-04-06,95.411,98.498,94.356,98.02,773527,0
2016-04-07,97.523,98.977,97.213,98.607,804884,0
2016-04-08,100.97,101.89,99.91,101.2,813722,0
2016-04-11,102.2,102.84,101.49,102.51,1013534,0
2016-04-12,103.87,107.35,102.16,106.6,1506275,0
2016-04-13,106.54,106.68,104.05,105.87,1427835,0
2016-04-14,106.6,107.54,105.21,107.47,793983,0
2016-04-15,106.62,106.62,104.07,104.75,946382,0
2016-04-18,101.71,107.73,100.64,107.26,1046144,0
2016-04-19,108.63,109.87,107.24,107.55,1022205,0
2016-04-20,107.03,109.95,105.23,108.83,1076973,0
2016-04-21,109.32,109.51,105.81,106.38,1167803,0
2016-04-22,106.72,109.04,106.42,108.33,1221320,0
2016-04-25,107.54,109.03,104.91,105.75,962303,0
2016-04-26,107.13,111.4,106.58,110.81,1333455,0
2016-04-27,112.32,115.23,110.77,112.12,1180669,0
2016-04-28,111.15,113.19,109.07,109.37,801522,0
2016-04-29,109.8,111.41,106.48,108.43,1145887,0
2016-05-02,108.29,111.88,106.96,109.9,1445133,0
2016-05-03,107.65,108.29,103.62,104.94,1112361,0
2016-05-04,105.5,106.57,102.5,105.71,1760550,0
2016-05-05,109.14,113.41,106.39,113.22,2462598,0
2016-05-06,112.51,113.55,109.48,109.74,1414909,0
2016-05-09,109.09,110.65,106.41,110.01,1099315,0
2016-05-10,110.67,112.89,109.75,112.73,794779,0
2016-05-11,112.56,115.62,111.58,114.07,846225,0
2016-05-12,115.59,117.27,113.47,114.96,772834,0
2016-05-13,114.47,115.41,113.29,113.59,506344,0
2016-05-16,115.95,118.57,115.6,116.04,1031749,0
2016-05-17,116.12,117.44,114.69,115.95,896381,0
2016-05-18,115.49,117.7,114.62,115.74,738646,0
2016-05-19,113.83,115.35,112.43,115.04,1072781,0
2016-05-20,115.87,117.35,114.04,116.95,615905,0
2016-05-23,115.39,117.49,114.68,116.88,634841,0
2016-05-24,117.92,118.02,116.11,117.13,831553,0
2016-05-25,118.58,119.19,116.71,117.99,1108589,0
2016-05-26,119.39,120.03,117.74,118.14,907649,0
2016-05-27,117.35,117.53,115.2,117.46,850189,0
2016-05-31,118.15,118.79,115.32,115.9,1191224,0
2016-06-01,114.79,115.95,114.12,115.51,804825,0
2016-06-02,114.15,116.89,113.42,116.84,889025,0
2016-06-03,117.03,117.48,114.94,115.54,560114,0
2016-06-06,116.81,117.33,114.79,117.14,635085,0
2016-06-07,117.83,121.25,117.2,121.13,783920,0
2016-06-08,122.42,123.07,120.97,121.17,992422,0
2016-06-09,119.26,122.37,119.04,119.92,820201,0
2016-06-10,118.46,118.84,113.89,114.29,1090563,0
2016-06-13,113.7,114.89,112.89,113.21,1440227,0
2016-06-14,112.9,114.4,112.44,114.36,1140371,0
2016-06-15,113.86,114.93,112.23,113.69,1097887,0
2016-06-16,112.28,112.39,109.25,111,1142445,0
2016-06-17,112.32,115.71,112,114.64,1425302,0
2016-06-20,116.75,117.15,115.31,116.02,1146403,0
2016-06-21,115.66,118.98,114.67,118.45,701813,0
2016-06-22,119.19,119.19,116.9,118.06,593190,0
2016-06-23,119.12,119.89,118.25,119.88,550113,0
2016-06-24,113.97,116.87,112.88,113.52,1132369,0
2016-06-27,111.99,113.06,108.6,109.13,1176259,0
2016-06-28,112.5,115.13,111.86,114.82,1138577,0
2016-06-29,116.6,118.03,115.67,117.7,867301,0
2016-06-30,117.65,118.91,116.26,118.91,1268894,0
2016-07-01,119.34,122.53,118.65,119.21,860261,0
2016-07-05,117.07,117.8,113.34,115.01,986316,0
2016-07-06,114.92,116.65,114.14,116.08,907339,0
2016-07-07,117.55,119.09,113.42,114.4,822230,0
2016-07-08,115.7,118.71,114.87,118.03,957129,0
2016-07-11,118.51,118.92,117.04,117.23,720020,0
2016-07-12,119.58,122.15,119.09,120.29,756399,0
2016-07-13,120.46,121.36,115.65,117.17,1142993,0
2016-07-14,118.82,119.54,117.88,118.87,590691,0
2016-07-15,119.56,120.3,118.2,119.04,590710,0
2016-07-18,118.83,119.31,116.22,117.91,557305,0
2016-07-19,118.23,119.89,117.19,118.21,650146,0
2016-07-20,117.4,120.15,115.07,118.73,1053769,0
2016-07-21,118.73,120.39,116.58,116.61,473118,0
2016-07-22,117.32,118.33,116.29,117.98,630470,0
2016-07-25,116.68,117.37,112.4,113.31,869677,0
2016-07-26,113.27,114.65,112.32,114.37,893872,0
2016-07-27,114.94,115.89,111.82,112.83,769702,0
2016-07-28,112.14,115.36,112.14,114.77,705741,0
2016-07-29,113.37,119.91,113.09,119.61,888555,0
2016-08-01,118.26,118.56,114.44,115.1,947086,0
2016-08-02,116.21,116.95,113.99,116.35,860906,0
2016-08-03,116.5,121.2,115.76,120.98,961246,0
2016-08-04,120.14,127.42,120.14,124.99,1862030,0
2016-08-05,122.8,127.37,122.8,126.27,1040881,0
2016-08-08,127.57,129.55,126.36,127.57,681315,0
2016-08-09,128.07,128.58,126.04,127.5,821236,0
2016-08-10,128.29,128.56,125.56,126.22,605477,0
2016-08-11,127.53,131.42,126.6,129.44,1206911,0
2016-08-12,130.2,130.85,129.15,130.41,539214,0
2016-08-15,130.86,131.87,130.11,130.65,777012,0
2016-08-16,130.15,130.15,127.06,128.78,949485,0
2016-08-17,128.61,129.09,126.84,128.9,746926,0
2016-08-18,129.72,131.67,129.49,130.47,1032434,0
2016-08-19,130.12,131.45,129.29,131,621085,0
2016-08-22,129.31,131.44,128.18,130.69,620205,0
2016-08-23,130.51,133.7,129.82,132.38,882554,0
2016-08-24,131.73,133.45,131.16,131.89,487853,0
2016-08-25,131.6,133.12,130.76,132.64,603174,0
2016-08-26,132.91,135,131.81,132.76,521928,0
2016-08-29,132.18,133.89,132.02,133.14,389580,0
2016-08-30,133.87,135.06,132.75,133.87,692566,0
2016-08-31,133.5,134.33,130.65,131.82,779664,0
2016-09-01,131.17,134.37,129.85,134.25,915778,0
2016-09-02,135.73,136.2,133.58,134.55,628349,0
2016-09-06,134.84,136.58,134.1,134.89,723487,0
2016-09-07,135.07,136.07,133.67,134.2,712917,0
2016-09-08,135.39,136.43,134.1,135.13,758289,0
2016-09-09,133.82,134.44,130.23,130.25,1151426,0
2016-09-12,129.08,132.4,128.05,132.07,980357,0
2016-09-13,129.41,130.18,126.39,126.57,1024012,0
2016-09-14,126.09,128.48,124.44,124.84,756333,0
2016-09-15,125.56,128.43,124.72,127.31,714839,0
2016-09-16,125.39,127.81,124.59,127.1,863474,0
2016-09-19,128.49,129,126.56,126.65,786843,0
2016-09-20,126.34,127.57,125.33,125.76,682336,0
2016-09-21,126.9,128.54,125.78,128.32,799737,0
2016-09-22,130.66,131.06,126.88,127.63,604342,0
2016-09-23,126.74,127.59,122.25,123.46,848962,0
2016-09-26,123.68,126,122.84,124.24,1007916,0
2016-09-27,122.05,123.34,121.28,122.19,743371,0
2016-09-28,123.2,128.97,121.55,128.72,1148436,0
2016-09-29,127.74,133.22,127.74,130.37,1461515,0
2016-09-30,131.69,135.04,130.33,134,996135,0
2016-10-03,133.69,134.79,131.5,134.28,939172,0
2016-10-04,136.41,136.41,133.4,134.35,1080144,0
2016-10-05,136.36,139.58,136.07,139.11,1223934,0
2016-10-06,139.11,139.83,137.08,139.12,786153,0
2016-10-07,139.47,139.72,137.08,138.2,671404,0
2016-10-10,139.61,141.68,139.52,140.77,751834,0
2016-10-11,140.4,141.02,138.18,138.79,710493,0
2016-10-12,137.62,140.06,136.93,139.43,681909,0
2016-10-13,138.12,139.45,136.16,138.68,720378,0
2016-10-14,138.98,139.61,136.14,137.21,756432,0
2016-10-17,137.35,138.96,135.7,137.1,646337,0
2016-10-18,138.53,139.43,135.97,136.56,569617,0
2016-10-19,138.43,141.81,138.07,139.92,1309247,0
2016-10-20,138.07,140.12,137.05,138.25,969217,0
2016-10-21,136.95,138.52,135.84,136.78,608391,0
2016-10-24,136.96,137.83,134.03,135.35,755844,0
2016-10-25,135.09,137.03,133.21,133.53,802019,0
2016-10-26,131.55,133.51,130.24,133.35,800918,0
2016-10-27,134.32,134.91,132.58,132.74,593943,0
2016-10-28,132.67,135.55,130.5,130.65,592703,0
2016-10-31,129.68,131.1,128.47,128.77,954827,0
2016-11-01,130.26,131.87,128.02,129.93,1166225,0
2016-11-02,128.15,129,124.66,127.98,1462908,0
2016-11-03,124.46,127.59,118.26,121.2,3546628,0
2016-11-04,120.94,123.33,118.85,119.78,1663780,0
2016-11-07,123.37,123.37,120.01,122.06,1284600,0
2016-11-08,121.37,122.05,118.78,120.36,1210017,0
2016-11-09,121.52,126.58,119.65,125.36,1439228,0
2016-11-10,123.74,126.72,122.54,125.05,977534,0
2016-11-11,123.52,124.55,120.25,124.25,1188341,0
2016-11-14,123.84,124.99,121.55,124.77,900533,0
2016-11-15,126.75,130.21,126.68,128.56,810810,0
2016-11-16,128.16,129.73,126.37,128.16,660950,0
2016-11-17,129.68,130.71,124.83,125.53,999369,0
2016-11-18,125.97,127.39,124.2,125.4,781115,0
2016-11-21,128.66,129.94,127.74,128.88,781828,0
2016-11-22,129.12,130.17,127.26,129.47,878298,0
2016-11-23,128.21,130.23,128.09,129.43,506242,0
2016-11-25,128.31,129.11,126.66,127.73,427019,0
2016-11-28,128.61,129.52,123.22,123.56,1172876,0
2016-11-29,120.21,126.55,119.52,123.73,1613435,0
2016-11-30,132.39,139.18,132.28,137.6,1702268,0
2016-12-01,140.76,141.54,136.9,137.23,1116693,0
2016-12-02,136.44,139.86,136.15,138.8,903714,0
2016-12-05,140.26,143.43,139.63,140.76,1210314,0
2016-12-06,139.54,143.82,138.98,142.94,1199852,0
2016-12-07,142.3,143.17,140.41,142.31,949838,0
2016-12-08,143.42,145.22,139.97,142.36,937877,0
2016-12-09,143.65,144.09,140.68,141.29,731264,0
2016-12-12,146.3,146.65,140.02,140.57,1011036,0
2016-12-13,141.7,143.16,139.64,141.75,762494,0
2016-12-14,139.98,142.17,136.52,136.8,936186,0
2016-12-15,136.53,138.25,135.29,137,774120,0
2016-12-16,137.22,137.92,136.08,137.22,944978,0
2016-12-19,137.38,138.4,136.71,137.31,529637,0
2016-12-20,138.22,138.61,135.68,135.87,528851,0
2016-12-21,137.05,137.74,135.3,135.65,512809,0
2016-12-22,136.05,137.48,135.53,136.49,389945,0
2016-12-23,136.23,137.05,134.98,135.44,302889,0
2016-12-27,136.12,137.28,135.66,136.43,390695,0
2016-12-28,136.72,137.07,135.28,136.16,439926,0
2016-12-29,135.8,136.72,134.82,136.04,369155,0
2016-12-30,136.24,137.28,135.03,135.62,467042,0
2017-01-03,137.25,139.45,136.28,138.51,1199286,0
2017-01-04,138.2,139.07,136.28,138.22,590528,0
2017-01-05,138.22,141.28,138.01,139.82,1205595,0
2017-01-06,140.07,140.83,138.6,139.72,642087,0
2017-01-09,138.15,140.24,137.38,139.08,857774,0
2017-01-10,139.72,141.52,138.97,141.04,965817,0
2017-01-11,141.7,143.84,140.18,142.17,1249909,0
2017-01-12,143.85,143.99,137.68,138.56,1136948,0
2017-01-13,138.27,139.75,136.96,139.37,841077,0
2017-01-17,140.19,141.15,137.35,138.66,789430,0
2017-01-18,137.29,139.42,136.96,138.06,677945,0
2017-01-19,137.93,139.31,137.27,138.26,549594,0
2017-01-20,139.88,140.66,137.13,137.7,772655,0
2017-01-23,136.95,138.44,136.14,136.9,705262,0
2017-01-24,138.28,139.01,136.88,138.02,585739,0
2017-01-25,137.81,139.69,136.94,139.63,917029,0
2017-01-26,140.67,142.57,140.03,140.86,1143404,0
2017-01-27,140.5,140.98,137.82,139.17,673496,0
2017-01-30,138.03,138.03,133.22,134.7,993588,0
2017-01-31,134.9,135.11,133.35,134.93,831745,0
2017-02-01,135.85,135.94,131.76,133.22,1281056,0
2017-02-02,133.6,133.82,131.23,132.34,1045953,0
2017-02-03,132.62,134.78,131.34,134.59,1137735,0
2017-02-06,135.54,135.94,130.66,130.92,1133603,0
2017-02-07,129.38,129.58,125.85,127.12,2063687,0
2017-02-08,125.92,127.43,122.26,126.93,2360545,0
2017-02-09,127.56,129.91,127.56,129.36,1251794,0
2017-02-10,130.79,132.75,130.44,131.4,1276287,0
2017-02-13,131.37,133.33,130.58,132.53,1184369,0
2017-02-14,132.9,136.11,131.4,136.05,1385963,0
2017-02-15,135.67,135.95,133.13,134.16,2000953,0
2017-02-16,133.3,134.84,130.57,132.86,2636498,0
2017-02-17,132.8,133.89,131.11,131.82,1062924,0
2017-02-21,133.58,133.61,130.3,130.5,1462468,0
2017-02-22,129.21,130.37,127.96,128.11,1818859,0
2017-02-23,130.51,130.51,125.52,127.39,895997,0
2017-02-24,126.16,127.45,125.31,125.85,896072,0
2017-02-27,126.89,127.34,125.42,125.8,1017377,0
2017-02-28,125.19,126.22,124.45,125.54,874086,0
2017-03-01,127.12,128.78,126.52,128.25,926645,0
2017-03-02,126.87,127.52,124.61,124.79,805745,0
2017-03-03,125.2,126.76,124.81,125.43,606419,0
2017-03-06,125.09,126.32,124.59,125.16,849575,0
2017-03-07,125.47,125.58,123.83,124.07,905285,0
2017-03-08,123.76,124.13,118.99,119.28,1286538,0
2017-03-09,118.62,120.93,117.92,120.73,1109763,0
2017-03-10,121.79,121.79,118.41,119.05,1195152,0
2017-03-13,118.73,120.54,118.67,120.41,752534,0
2017-03-14,118.77,121.19,117.01,120.7,1984724,0
2017-03-15,121.93,123.38,120.67,122.82,1437868,0
2017-03-16,122.82,123.11,120.54,120.87,921733,0
2017-03-17,121.5,122.27,120.18,120.74,1013590,0
2017-03-20,119.68,120.51,118.5,119.95,848748,0
2017-03-21,120.12,120.8,118.14,118.29,845652,0
2017-03-22,117.86,118.88,117.06,117.87,756226,0
2017-03-23,117.98,118.98,116.82,116.94,727021,0
2017-03-24,117.36,117.83,116.14,116.47,713508,0
2017-03-27,114.84,117.58,114.55,117.08,801128,0
2017-03-28,117.29,119.74,116.87,119.29,845226,0
2017-03-29,118.89,121.83,118.71,121.38,769294,0
2017-03-30,122.6,123.3,120.75,120.9,1026605,0
2017-03-31,120.09,121.39,118.34,119.31,1082699,0
2017-04-03,119.09,119.52,116.41,117.94,1051741,0
2017-04-04,118.13,119.82,116.95,119.78,933179,0
2017-04-05,120.82,121.18,117.04,117.48,1265537,0
2017-04-06,117.38,118.42,116.6,117.96,1372115,0
2017-04-07,118.19,118.62,117.16,118.04,856127,0
2017-04-10,118.59,119.86,118.07,119.2,870096,0
2017-04-11,119,120.65,118.09,120.56,1125401,0
2017-04-12,120.49,123.74,119.9,121.73,1536377,0
2017-04-13,121.4,122.16,118.41,118.88,1155449,0
2017-04-17,118.78,119.71,118.26,119.62,656967,0
2017-04-18,118.6,119.96,117.47,117.73,1018206,0
2017-04-19,117.73,118.53,115.64,116.07,921004,0
2017-04-20,116.47,118.68,116.47,116.75,959356,0
2017-04-21,116.34,119.98,116.34,118.45,1610780,0
2017-04-24,119.59,120.28,117.91,119.16,918243,0
2017-04-25,119.17,121.33,118.57,120.67,811612,0
2017-04-26,119.7,121.92,119.14,119.26,840622,0
2017-04-27,118.29,118.35,114.9,116.46,1022924,0
2017-04-28,117.56,117.56,115.63,116.5,667383,0
2017-05-01,116.67,117.22,116.14,116.15,701154,0
2017-05-02,116.28,117.33,114.55,115.19,789230,0
2017-05-03,115,118.94,114.75,118.06,1448185,0
2017-05-04,116.62,116.62,113.97,115.66,1451429,0
2017-05-05,116.33,120.35,115.92,120.12,1368973,0
2017-05-08,119.71,122.16,119.14,121.73,989306,0
2017-05-09,122.03,122.16,118.5,118.83,1440355,0
2017-05-10,123.48,123.58,119.76,119.89,2204757,0
2017-05-11,120.55,121.18,117.86,118.18,1145186,0
2017-05-12,118.18,118.52,116.3,117.19,1142668,0
2017-05-15,119.9,119.91,116.86,117.09,1426729,0
2017-05-16,117.44,118,116.48,117.06,992423,0
2017-05-17,116.09,117.09,115.16,116.05,1152162,0
2017-05-18,115.71,117.28,114.83,115.75,1047578,0
2017-05-19,116.09,118.03,115.72,117.49,1376657,0
2017-05-22,118.4,118.67,115.79,115.86,1100063,0
2017-05-23,115.82,116.12,114.64,114.9,922374,0
2017-05-24,115.18,115.18,112.92,113.47,1299256,0
2017-05-25,113.29,115.35,110.36,110.89,990029,0
2017-05-26,110.82,111.55,109.98,110.86,713173,0
2017-05-30,109.65,109.91,107.29,107.59,1222391,0
2017-05-31,106.56,107.89,105.95,107.47,1147283,0
2017-06-01,107.6,108.4,106.63,107.16,758369,0
2017-06-02,106.63,107.15,104.25,104.49,884645,0
2017-06-05,103.41,104.21,102.17,102.63,1458113,0
2017-06-06,102.31,103.89,102.07,103.85,1776768,0
2017-06-07,102.71,103.72,98.689,99.75,1999926,0
2017-06-08,99.379,100.23,98.13,98.529,1505324,0
2017-06-09,98.659,100.83,98.12,99.81,1786810,0
2017-06-12,100.64,102.16,99.289,100.1,1399553,0
2017-06-13,100.05,101.44,99.56,101.06,1230319,0
2017-06-14,100.28,100.28,96.991,97.43,1943344,0
2017-06-15,97.15,97.425,93.254,93.803,1505684,0
2017-06-16,94.423,94.423,92.594,93.743,1956834,0
2017-06-19,93.823,94.203,92.504,93.374,1212837,0
2017-06-20,92.224,94.373,91.265,93.933,1848886,0
2017-06-21,93.294,94.413,91.171,92.244,1987250,0
2017-06-22,92.214,93.234,91.145,91.255,707420,0
2017-06-23,91.185,93.074,91.185,92.924,2359253,0
2017-06-26,93.024,94.712,92.036,93.024,1358586,0
2017-06-27,93.414,94.063,92.434,92.524,825489,0
2017-06-28,92.524,94.103,92.214,93.244,873770,0
2017-06-29,93.513,95.492,93.483,94.173,1120804,0
2017-06-30,94.672,95.112,92.784,93.933,1215776,0
2017-07-03,94.513,97.25,94.295,96.761,664388,0
2017-07-05,95.822,96.051,93.883,94.173,1285087,0
2017-07-06,94.573,95.642,91.855,92.005,1601138,0
2017-07-07,91.455,91.725,89.417,91.525,971593,0
2017-07-10,91.195,92.604,90.995,92.145,1002854,0
2017-07-11,92.214,93.853,91.255,93.374,941382,0
2017-07-12,94.603,95.232,91.445,92.065,1263449,0
2017-07-13,91.925,93.114,91.695,92.904,939496,0
2017-07-14,93.194,94.333,92.924,93.743,903976,0
2017-07-17,93.304,94.742,93.304,94.053,829514,0
2017-07-18,94.762,94.902,93.104,93.813,1026370,0
2017-07-19,93.533,96.951,93.533,96.651,1103687,0
2017-07-20,97.17,97.62,95.342,95.572,1028691,0
2017-07-21,95.512,95.812,94.103,94.942,832367,0
2017-07-24,95.272,95.552,94.113,94.952,745177,0
2017-07-25,96.371,98.529,96.191,97.36,883715,0
2017-07-26,97.96,98.959,96.561,96.671,748074,0
2017-07-27,96.241,99.119,96.221,99.099,1119706,0
2017-07-28,99.109,100.71,97.89,98.26,834548,0
2017-07-31,98.22,99.87,97.743,98.949,1000211,0
2017-08-01,98.729,99.139,97.87,98.459,1234632,0
2017-08-02,97.75,99.87,96.056,98.09,1286033,0
2017-08-03,97.95,98.07,92.534,92.814,1882196,0
2017-08-04,92.904,94.578,92.384,93.923,1198426,0
2017-08-07,93.663,93.663,91.485,92.404,1086233,0
2017-08-08,91.865,95.362,91.865,93.783,1452894,0
2017-08-09,91.025,101.82,91.025,100.78,2829349,0
2017-08-10,101.03,102.75,97.5,97.7,1557805,0
2017-08-11,97.68,98.6,96.42,97.52,823025,0
2017-08-14,97.77,97.77,96.1,96.23,1055671,0
2017-08-15,95.68,96.86,94.81,96.62,1285858,0
2017-08-16,96.9,98.695,96.08,96.56,1238953,0
2017-08-17,96.07,98.86,96,96.3,1301056,0
2017-08-18,96.7,100.15,95.9605,98.3,1130361,0
2017-08-21,97.9,98.12,96.96,97.8,713134,0
2017-08-22,98.12,99.5,98.12,99.21,799509,0
2017-08-23,98.98,101.29,98.68,99.84,962537,0
2017-08-24,99.22,99.865,98.87,99.01,576122,0
2017-08-25,99.38,100.82,99.15,99.56,661067,0
2017-08-28,99.77,100.26,97.81,99.57,1541067,0
2017-08-29,98.53,99.72,96.2,98.37,1756414,0
2017-08-30,97.97,99.225,97.47,98.43,924195,0
2017-08-31,99.32,100.88,98.68,99.69,1112408,0
2017-09-01,100.17,101.7,98.78,101.45,1019174,0
2017-09-05,102.06,103.12,100.58,101.74,984850,0
2017-09-06,102.45,103.99,102.42,102.89,944659,0
2017-09-07,102.08,102.82,100.91,102.08,720891,0
2017-09-08,101.39,101.64,99.28,99.48,1138571,0
2017-09-11,99.86,100.61,99.465,100.32,636336,0
2017-09-12,100.55,102.28,100.12,101.31,686532,0
2017-09-13,102.01,106.88,101.86,106.67,1412833,0
2017-09-14,107.25,107.85,106.26,106.71,1423273,0
2017-09-15,106.63,106.8,105.51,106.72,1257900,0
2017-09-18,106.3,107.41,105.63,107.25,701931,0
2017-09-19,107.55,108.23,106.88,107.17,526810,0
2017-09-20,107.6,110.03,107.26,109.32,801698,0
2017-09-21,109.07,110.02,108.66,109.37,509607,0
2017-09-22,109.03,110.99,108.55,110.85,831151,0
2017-09-25,111.77,114.33,111.44,114.29,1353967,0
2017-09-26,113.45,114.5,113.12,113.24,789593,0
2017-09-27,113.72,115.59,112.73,115.51,694583,0
2017-09-28,115.51,116.43,113.38,114.25,859433,0
2017-09-29,113.59,114.6,113.211,113.67,635693,0
2017-10-02,112.06,116.2,111.19,116,913391,0
2017-10-03,115.72,116.91,115.015,115.62,671254,0
2017-10-04,115.97,116.66,115.06,115.63,602666,0
2017-10-05,115.92,116.49,115.46,116.06,515036,0
2017-10-06,114.83,115.92,114.25,115.64,539374,0
2017-10-09,116.1,116.31,114.95,115.74,583668,0
2017-10-10,116.75,117.65,114.755,114.84,621852,0
2017-10-11,115.35,115.91,114.5,115.5,782807,0
2017-10-12,114.17,114.78,112.58,114.56,686329,0
2017-10-13,115.91,116.292,114.76,114.86,441297,0
2017-10-16,115.84,116.81,115.55,115.88,546731,0
2017-10-17,115.94,117.16,115.25,116.32,602472,0
2017-10-18,116.9,117.77,115,115.03,629267,0
2017-10-19,114.53,115.7,114.25,115.32,618394,0
2017-10-20,115.83,117.636,115.25,117.34,672935,0
2017-10-23,117.75,117.86,114.22,114.28,673878,0
2017-10-24,114.63,116.02,113.17,113.35,738540,0
2017-10-25,113.2,113.4,112.01,113.04,785800,0
2017-10-26,113.62,114.22,111.29,113.36,655996,0
2017-10-27,112.46,115.9,112.46,115.45,626748,0
2017-10-30,115.9,117.365,115.21,117.14,829630,0
2017-10-31,116.86,117.47,116.33,116.93,599333,0
2017-11-01,117.75,121.43,117.75,121.21,1181591,0
2017-11-02,120.66,121.23,118.51,120.87,889619,0
2017-11-03,121.03,123.68,120.565,122.53,794151,0
2017-11-06,123.07,125.5,121.75,125.36,1178322,0
2017-11-07,125.79,125.97,124.82,125.97,1505957,0
2017-11-08,125.58,127.89,121.25,125.34,1479716,0
2017-11-09,124.93,126.35,123.33,125.76,1025305,0
2017-11-10,125.37,126.13,123.94,125.05,465582,0
