Date,Open,High,Low,Close,Volume,OpenInt
2006-12-12,16.333,16.333,16.333,16.333,0,0
2006-12-13,24.746,25.796,21.391,25.34,10885825,0
2006-12-14,25.4,25.736,24.261,24.895,1011833,0
2006-12-15,24.984,25.736,23.865,24.35,1023064,0
2006-12-18,24.153,24.746,23.361,23.549,741931,0
2006-12-19,23.341,23.747,22.272,22.866,1311139,0
2006-12-20,22.965,25.212,22.816,24.746,501734,0
2006-12-21,24.905,25.39,23.757,24.35,279806,0
2006-12-22,24.341,24.746,23.47,23.776,224486,0
2006-12-26,23.677,24.133,23.658,23.964,110587,0
2006-12-27,24.004,24.004,23.667,23.836,91946,0
2006-12-28,23.658,23.875,23.272,23.757,62705,0
2006-12-29,24.103,24.103,23.618,23.757,69552,0
2007-01-03,23.588,24.044,23.46,23.846,195380,0
2007-01-04,23.608,23.974,23.608,23.846,255908,0
2007-01-05,23.667,24.984,23.578,24.568,194160,0
2007-01-08,24.628,24.746,23.846,24.41,83140,0
2007-01-09,24.242,25.489,23.945,25.439,120333,0
2007-01-10,25.241,27.676,25.172,26.964,259944,0
2007-01-11,27.221,27.221,26.271,26.528,190637,0
2007-01-12,26.558,26.558,26.063,26.063,130396,0
2007-01-16,26.004,26.132,23.331,24.865,606467,0
2007-01-17,24.895,25.895,24.331,25.756,119936,0
2007-01-18,25.687,25.687,24.558,24.875,64535,0
2007-01-19,24.697,25.113,24.697,24.836,82101,0
2007-01-22,25.736,26.112,24.925,25.528,184658,0
2007-01-23,25.796,25.835,25.093,25.113,89455,0
2007-01-24,25.736,25.736,24.647,25.34,136275,0
2007-01-25,25.637,25.637,24.915,25.182,31847,0
2007-01-26,25.33,26.231,24.746,26.152,89691,0
2007-01-29,26.281,26.924,26.231,26.766,96471,0
2007-01-30,27.469,27.716,26.766,27.191,104944,0
2007-01-31,27.043,27.092,26.053,26.142,156323,0
2007-02-01,26.726,26.726,25.231,25.776,62758,0
2007-02-02,25.588,26.706,25.519,26.142,37359,0
2007-02-05,26.132,26.231,25.162,25.825,81472,0
2007-02-06,25.825,25.835,25.489,25.617,48299,0
2007-02-07,25.895,26.281,25.617,26.033,61696,0
2007-02-08,26.192,26.192,25.746,26.033,40182,0
2007-02-09,25.875,26.419,25.647,25.924,73299,0
2007-02-12,26.023,26.023,25.083,25.34,111474,0
2007-02-13,25.182,25.558,24.746,24.806,109734,0
2007-02-14,24.746,25.241,24.746,24.786,35847,0
2007-02-15,24.756,24.994,23.885,23.935,168349,0
2007-02-16,23.984,24.746,23.856,24.499,29607,0
2007-02-20,24.806,25.42,24.331,25.113,139150,0
2007-02-21,24.865,25.588,24.746,24.954,63092,0
2007-02-22,24.766,25.024,24.588,24.746,73937,0
2007-02-23,24.746,24.746,24.202,24.271,71873,0
2007-02-26,24.499,24.499,22.391,23.757,278075,0
2007-02-27,23.014,23.321,22.658,22.816,326447,0
2007-02-28,22.638,23.242,22.638,22.955,143003,0
2007-03-01,22.816,23.014,21.787,22.232,195456,0
2007-03-02,22.173,24.004,21.886,23.578,160788,0
2007-03-05,23.004,23.747,22.589,22.994,154290,0
2007-03-06,22.232,22.371,19.312,21.232,1123190,0
2007-03-07,20.985,21.183,19.401,20.173,643923,0
2007-03-08,19.441,20.144,19.441,20.094,316147,0
2007-03-09,19.777,20.094,19.174,19.698,222359,0
2007-03-12,19.589,19.896,19.302,19.668,80952,0
2007-03-13,19.599,19.896,19.451,19.599,120809,0
2007-03-14,19.599,19.797,18.698,18.896,268005,0
2007-03-15,18.748,19.025,17.738,17.837,487125,0
2007-03-16,17.817,18.144,17.6,18.045,307226,0
2007-03-19,17.847,18.659,17.847,18.5,233757,0
2007-03-20,18.332,18.877,18.065,18.807,188783,0
2007-03-21,18.906,19.005,18.669,18.857,218241,0
2007-03-22,18.995,19.381,18.758,19.213,161999,0
2007-03-23,19.292,20.223,19.144,19.738,117371,0
2007-03-26,19.797,20.193,19.797,19.817,101847,0
2007-03-27,19.847,20.193,19.748,19.817,81442,0
2007-03-28,20.144,20.144,19.5,19.619,59981,0
2007-03-29,19.48,19.926,19.154,19.183,48676,0
2007-03-30,19.114,21.282,18.976,19.005,968507,0
2007-04-02,19.005,19.362,18.382,18.698,195709,0
2007-04-03,18.877,18.995,18.55,18.807,212636,0
2007-04-04,18.956,18.956,18.471,18.688,65430,0
2007-04-05,18.57,18.768,18.372,18.451,62051,0
2007-04-09,18.56,19.025,18.243,18.807,125018,0
2007-04-10,18.817,19.174,18.817,19.025,78610,0
2007-04-11,18.966,19.183,18.956,19.174,93279,0
2007-04-12,19.104,19.302,18.995,19.203,91262,0
2007-04-13,19.322,19.708,19.114,19.619,65251,0
2007-04-16,19.797,20.47,19.52,20.322,52932,0
2007-04-17,20.441,20.935,20.441,20.906,119780,0
2007-04-18,21.252,21.49,20.49,20.52,49534,0
2007-04-19,21.173,21.173,19.728,19.837,162739,0
2007-04-20,20.243,20.243,19.401,19.55,138610,0
2007-04-23,19.678,19.886,18.966,19.055,196988,0
2007-04-24,19.391,19.659,19.055,19.431,79191,0
2007-04-25,19.688,19.698,19.065,19.223,66195,0
2007-04-26,19.253,19.263,17.718,17.986,371135,0
2007-04-27,18.213,18.312,17.897,17.986,130183,0
2007-04-30,17.986,18.104,17.827,18.005,118648,0
2007-05-01,18.015,18.243,17.491,17.61,89190,0
2007-05-02,17.718,17.916,17.511,17.808,75864,0
2007-05-03,17.907,18.273,17.619,18.263,114627,0
2007-05-04,18.342,19.55,18.263,19.441,193809,0
2007-05-07,19.649,19.649,18.609,18.688,422920,0
2007-05-08,20.282,20.282,18.807,19.332,267939,0
2007-05-09,19.213,20.361,19.174,19.857,122360,0
2007-05-10,19.807,19.807,19.045,19.104,139720,0
2007-05-11,18.966,19.787,18.956,19.787,82290,0
2007-05-14,19.886,19.886,19.53,19.827,85153,0
2007-05-15,19.857,20.272,19.827,19.965,129244,0
2007-05-16,20.193,20.46,19.728,20.064,82915,0
2007-05-17,20.144,20.233,19.619,19.748,71167,0
2007-05-18,19.797,20.104,19.371,20.084,56258,0
2007-05-21,20.213,20.639,19.659,20.52,58356,0
2007-05-22,20.54,20.975,20.54,20.827,122994,0
2007-05-23,20.906,21.559,20.906,21.391,183694,0
2007-05-24,21.569,21.628,20.856,21.074,123802,0
2007-05-25,21.223,21.658,20.064,20.144,188104,0
2007-05-29,20.173,20.985,19.738,20.005,190486,0
2007-05-30,19.807,20.579,19.787,20.48,196387,0
2007-05-31,20.668,22.202,20.045,22.202,374053,0
2007-06-01,22.529,23.202,22.183,22.747,291655,0
2007-06-04,22.668,23.232,22.42,23.202,129888,0
2007-06-05,22.955,23.697,22.084,22.856,133539,0
2007-06-06,22.628,22.628,21.43,22.331,102113,0
2007-06-07,22.49,22.767,21.985,22.133,388095,0
2007-06-08,21.955,22.084,21.124,21.292,141558,0
2007-06-11,21.025,21.213,20.054,20.282,290295,0
2007-06-12,19.896,20.787,19.758,20.114,204823,0
2007-06-13,20.084,20.737,20.084,20.549,52948,0
2007-06-14,20.342,20.757,20.084,20.747,82773,0
2007-06-15,20.807,20.985,20.401,20.836,280698,0
2007-06-18,21.015,21.015,20.787,20.975,130077,0
2007-06-19,20.926,21.015,20.658,20.896,89848,0
2007-06-20,20.985,21.232,20.916,21.084,150094,0
2007-06-21,20.945,21.153,20.797,21.153,82026,0
2007-06-22,21.064,21.173,20.639,21.034,500978,0
2007-06-25,21.034,21.351,20.401,20.569,191974,0
2007-06-26,20.708,20.708,19.876,20.223,156689,0
2007-06-27,20.045,20.342,19.896,20.114,255109,0
2007-06-28,20.144,20.144,19.866,20.054,145893,0
2007-06-29,19.946,20.094,19.678,19.748,92958,0
2007-07-02,19.837,19.866,19.005,19.203,249385,0
2007-07-03,19.174,19.273,18.728,19.035,42592,0
2007-07-05,18.916,18.936,18.56,18.698,46099,0
2007-07-06,18.649,19.223,18.56,19.144,106047,0
2007-07-09,19.114,19.342,19.035,19.114,206519,0
2007-07-10,19.075,19.302,18.758,19.164,67242,0
2007-07-11,19.114,19.282,18.956,19.233,153686,0
2007-07-12,19.302,19.896,19.094,19.797,261789,0
2007-07-13,19.787,19.866,19.49,19.787,209353,0
2007-07-16,19.787,20.045,19.668,19.827,187989,0
2007-07-17,19.797,20.203,19.777,20.124,147347,0
2007-07-18,19.965,20.193,19.787,19.817,261006,0
2007-07-19,19.995,20.084,19.787,19.837,132623,0
2007-07-20,19.797,20.203,19.748,19.787,200432,0
2007-07-23,19.837,19.995,19.609,19.797,83453,0
2007-07-24,19.649,19.698,19.193,19.213,110307,0
2007-07-25,19.273,19.411,19.075,19.203,96441,0
2007-07-26,19.005,19.401,18.817,19.371,115199,0
2007-07-27,19.213,19.263,18.748,18.926,96852,0
2007-07-30,18.936,19.253,18.807,19.065,70998,0
2007-07-31,19.243,19.282,18.936,18.976,74982,0
2007-08-01,18.867,19.075,18.075,18.896,159063,0
2007-08-02,18.926,19.876,18.659,19.718,234197,0
2007-08-03,19.5,19.5,18.758,18.906,134652,0
2007-08-06,18.807,19.56,18.164,19.134,198073,0
2007-08-07,16.927,18.807,16.362,17.847,476406,0
2007-08-08,19.055,20.015,18.065,18.104,432698,0
2007-08-09,17.817,19.302,17.817,19.243,186334,0
2007-08-10,18.946,19.451,18.659,18.886,182733,0
2007-08-13,19.193,19.193,17.926,18.203,111843,0
2007-08-14,18.223,18.253,17.738,18.104,155069,0
2007-08-15,17.996,18.154,17.817,17.907,75516,0
2007-08-16,17.936,18.095,17.095,17.501,245113,0
2007-08-17,18.025,18.708,17.491,18.649,139307,0
2007-08-20,18.679,18.916,18.471,18.857,67829,0
2007-08-21,18.956,18.956,18.362,18.451,53490,0
2007-08-22,18.679,18.679,18.273,18.451,37267,0
2007-08-23,18.5,19.183,18.322,18.837,228794,0
2007-08-24,18.797,18.827,18.411,18.738,82134,0
2007-08-27,18.718,19.203,18.639,18.926,131515,0
2007-08-28,18.58,18.609,18.055,18.075,49096,0
2007-08-29,18.184,18.56,17.946,18.461,34704,0
2007-08-30,18.213,18.817,18.213,18.57,34202,0
2007-08-31,18.787,18.797,18.203,18.283,44657,0
2007-09-04,18.253,18.797,18.253,18.708,63717,0
2007-09-05,18.609,18.728,18.451,18.5,148224,0
2007-09-06,18.51,18.53,18.253,18.293,83106,0
2007-09-07,18.144,18.392,17.619,17.649,92122,0
2007-09-10,17.808,17.817,17.441,17.639,45814,0
2007-09-11,17.709,18.263,17.629,18.233,69343,0
2007-09-12,18.095,18.263,17.718,18.233,54885,0
2007-09-13,18.293,19.084,18.174,18.817,170034,0
2007-09-14,18.738,18.787,18.322,18.768,32121,0
2007-09-17,18.688,18.738,17.946,18.401,90920,0
2007-09-18,18.431,19.055,18.431,19.055,193995,0
2007-09-19,19.065,19.302,18.787,19.025,87913,0
2007-09-20,19.055,19.223,18.698,18.768,64578,0
2007-09-21,18.807,18.857,18.718,18.807,146941,0
2007-09-24,18.807,18.807,18.045,18.718,179208,0
2007-09-25,18.609,18.995,18.411,18.936,111535,0
2007-09-26,19.025,19.688,18.995,19.391,258902,0
2007-09-27,19.52,19.688,19.312,19.55,74472,0
2007-09-28,19.698,19.748,19.401,19.461,80756,0
2007-10-01,19.52,19.52,18.916,19.164,116900,0
2007-10-02,19.263,19.312,19.104,19.263,82274,0
2007-10-03,19.193,19.253,19.075,19.223,67385,0
2007-10-04,19.253,19.253,19.124,19.193,45417,0
2007-10-05,19.253,19.362,19.084,19.243,98081,0
2007-10-08,19.292,19.302,19.104,19.203,87054,0
2007-10-09,19.292,19.421,19.174,19.302,142614,0
2007-10-10,19.352,19.421,19.154,19.421,96869,0
2007-10-11,19.599,19.956,19.302,19.767,350905,0
2007-10-12,19.797,20.243,19.649,20.243,222768,0
2007-10-15,20.292,20.906,20.005,20.856,325123,0
2007-10-16,20.896,21.836,20.827,21.688,380592,0
2007-10-17,21.856,22.113,21.698,21.836,265351,0
2007-10-18,21.826,21.856,21.599,21.856,272658,0
2007-10-19,21.826,21.826,21.183,21.223,121761,0
2007-10-22,21.163,21.163,19.797,20.441,182868,0
2007-10-23,20.668,20.668,19.758,20.411,115425,0
2007-10-24,20.351,20.351,19.817,20.015,127606,0
2007-10-25,19.995,20.183,18.976,19.263,255959,0
2007-10-26,19.461,19.51,18.985,19.312,100202,0
2007-10-29,19.451,19.708,19.292,19.629,92657,0
2007-10-30,19.629,19.649,19.144,19.154,134176,0
2007-10-31,19.253,19.292,18.599,18.847,156375,0
2007-11-01,19.055,19.094,18.104,18.104,149779,0
2007-11-02,18.263,19.758,18.095,18.857,198276,0
2007-11-05,18.787,19.094,18.51,18.758,114600,0
2007-11-06,21.282,21.282,19.52,19.807,590187,0
2007-11-07,19.807,20.421,19.124,20.153,232514,0
2007-11-08,20.144,20.787,19.995,20.589,206567,0
2007-11-09,20.658,21.282,20.411,21.025,353561,0
2007-11-12,20.945,21.044,20.054,20.728,208322,0
2007-11-13,20.737,20.886,20.104,20.233,181806,0
2007-11-14,20.441,20.441,19.688,19.916,133284,0
2007-11-15,19.926,20.005,19.431,19.589,81268,0
2007-11-16,19.659,19.659,19.183,19.223,103463,0
2007-11-19,19.203,19.371,18.688,19.174,124203,0
2007-11-20,19.183,19.51,19.055,19.362,107517,0
2007-11-21,19.282,20.035,18.708,19.659,201796,0
2007-11-23,19.678,19.807,19.134,19.589,109125,0
2007-11-26,19.579,19.857,19.51,19.797,243038,0
2007-11-27,19.797,19.946,19.55,19.896,146907,0
2007-11-28,20.124,20.431,20.104,20.292,130878,0
2007-11-29,20.292,20.292,19.787,19.876,137018,0
2007-11-30,20.074,20.836,19.876,20.144,241601,0
2007-12-03,20.54,20.54,19.936,20.094,210247,0
2007-12-04,20.104,20.134,19.807,19.807,165261,0
2007-12-05,20.045,20.272,19.797,20.094,166827,0
2007-12-06,20.153,20.272,19.807,20.262,144950,0
2007-12-07,20.272,20.282,20.104,20.262,118474,0
2007-12-10,20.233,20.233,19.698,19.847,370856,0
2007-12-11,19.896,20.282,19.55,19.55,207431,0
2007-12-12,19.886,20.025,19.609,19.817,162075,0
2007-12-13,19.668,19.817,19.47,19.817,127964,0
2007-12-14,19.649,20.173,19.47,19.53,126133,0
2007-12-17,19.53,19.53,18.243,18.441,224163,0
2007-12-18,18.52,18.807,18.263,18.778,113137,0
2007-12-19,18.837,18.976,18.352,18.778,97791,0
2007-12-20,19.005,19.174,18.609,19.154,174474,0
2007-12-21,19.411,20.559,19.282,20.54,332139,0
2007-12-24,20.48,20.5,19.817,20.015,93964,0
2007-12-26,19.777,20.421,19.777,20.421,121974,0
2007-12-27,20.421,20.45,20.084,20.134,106078,0
2007-12-28,20.173,20.381,20.074,20.074,65194,0
2007-12-31,19.965,20.124,19.777,19.787,60413,0
2008-01-02,19.797,20.074,19.084,19.401,322236,0
2008-01-03,19.282,19.55,19.183,19.461,143575,0
2008-01-04,19.312,19.698,19.005,19.49,208719,0
2008-01-07,19.54,19.579,18.768,19.075,223210,0
2008-01-08,19.174,19.174,18.57,18.59,329247,0
2008-01-09,18.609,18.857,18.104,18.837,226996,0
2008-01-10,18.659,19.213,18.392,19.005,105787,0
2008-01-11,18.896,19.203,18.738,18.768,387229,0
2008-01-14,18.797,19.104,18.411,18.787,213517,0
2008-01-15,18.609,18.629,18.322,18.372,141931,0
2008-01-16,18.362,18.52,18.015,18.055,198041,0
2008-01-17,18.065,18.114,16.917,17.105,192771,0
2008-01-18,17.095,17.481,16.709,16.887,283262,0
2008-01-22,16.402,17.263,16.174,16.62,216079,0
2008-01-23,16.263,16.758,15.323,16.026,371543,0
2008-01-24,16.125,17.837,16.085,17.511,585229,0
2008-01-25,18.263,18.312,16.649,16.788,507367,0
2008-01-28,17.243,17.857,17.075,17.501,206352,0
2008-01-29,17.996,18.263,17.154,17.174,190963,0
2008-01-30,17.392,17.718,17.233,17.342,154056,0
2008-01-31,17.322,17.976,17.224,17.718,152269,0
2008-02-01,17.976,18.005,17.54,17.907,115171,0
2008-02-04,18.144,18.293,17.867,17.956,108312,0
2008-02-05,17.56,17.669,17.125,17.125,125678,0
2008-02-06,17.194,17.382,16.828,16.847,88619,0
2008-02-07,16.857,17.461,16.857,17.461,106752,0
2008-02-08,17.451,17.6,16.748,16.897,89937,0
2008-02-11,16.936,16.986,16.402,16.689,84544,0
2008-02-12,17.54,18.312,17.342,17.817,368343,0
2008-02-13,18.134,18.312,17.857,18.283,128607,0
2008-02-14,18.312,18.312,17.936,18.045,119219,0
2008-02-15,18.035,18.124,17.59,17.619,130624,0
2008-02-19,18.085,18.174,17.827,17.916,77197,0
2008-02-20,17.847,18.055,17.501,17.669,112835,0
2008-02-21,17.887,18.005,17.095,17.174,111820,0
2008-02-22,17.233,17.461,16.946,17.303,83966,0
2008-02-25,17.54,17.986,17.481,17.808,97993,0
2008-02-26,18.164,18.213,17.837,18.075,121537,0
2008-02-27,18.213,18.213,17.669,17.778,97930,0
2008-02-28,17.491,17.491,16.828,17.035,204134,0
2008-02-29,16.857,17.224,16.828,16.897,353850,0
2008-03-03,16.946,16.966,16.333,16.432,258596,0
2008-03-04,16.402,16.837,16.273,16.659,213021,0
2008-03-05,16.768,16.788,16.184,16.471,184421,0
2008-03-06,16.471,16.788,16.313,16.333,129839,0
2008-03-07,16.313,16.689,16.234,16.531,179881,0
2008-03-10,16.679,16.679,14.967,15.125,246188,0
2008-03-11,15.363,15.729,14.986,15.59,193264,0
2008-03-12,15.541,15.739,15.273,15.452,151364,0
2008-03-13,15.372,15.392,15.076,15.184,295962,0
2008-03-14,15.283,15.382,14.749,14.798,168123,0
2008-03-17,14.838,14.868,13.66,14.066,283058,0
2008-03-18,14.303,14.462,13.828,14.294,289616,0
2008-03-19,14.412,14.551,13.858,13.878,122129,0
2008-03-20,13.957,14.254,13.868,14.155,222917,0
2008-03-24,14.155,15.521,14.155,15.442,274639,0
2008-03-25,15.699,15.986,15.59,15.848,202144,0
2008-03-26,15.956,16.026,15.541,15.59,140069,0
2008-03-27,15.848,16.125,15.392,15.392,154603,0
2008-03-28,15.521,15.778,15.214,15.214,95967,0
2008-03-31,15.254,15.669,15.254,15.531,80318,0
2008-04-01,15.471,15.838,15.471,15.808,147612,0
2008-04-02,15.877,16.333,15.798,16.154,112882,0
2008-04-03,16.075,16.333,15.858,16.333,140770,0
2008-04-04,16.333,16.471,16.065,16.154,179500,0
2008-04-07,16.333,16.511,16.174,16.174,67849,0
2008-04-08,16.105,16.234,15.709,16.055,81855,0
2008-04-09,15.996,16.075,15.303,15.382,140634,0
2008-04-10,16.491,16.491,15.452,15.61,340687,0
2008-04-11,15.66,15.986,15.293,15.323,159274,0
2008-04-14,15.392,15.551,14.878,14.927,161147,0
2008-04-15,15.056,15.145,14.739,14.808,136318,0
2008-04-16,15.046,15.293,14.937,15.095,121872,0
2008-04-17,15.224,15.452,15.194,15.323,75891,0
2008-04-18,15.739,15.768,15.462,15.64,137694,0
2008-04-21,15.64,16.085,15.64,16.036,235807,0
2008-04-22,16.125,16.154,15.66,15.937,114232,0
2008-04-23,15.768,15.956,15.64,15.848,106152,0
2008-04-24,15.917,16.333,15.699,16.184,84659,0
2008-04-25,16.283,16.531,15.947,16.451,113343,0
2008-04-28,16.58,16.828,16.491,16.758,100044,0
2008-04-29,16.729,16.877,16.58,16.857,65071,0
2008-04-30,16.956,17.006,16.343,16.56,162315,0
2008-05-01,16.58,16.788,16.461,16.639,296027,0
2008-05-02,16.847,16.897,16.402,16.471,140455,0
2008-05-05,16.6,16.778,16.234,16.679,272155,0
2008-05-06,17.322,19.748,17.214,19.629,1454462,0
2008-05-07,19.53,20.064,19.411,19.777,474238,0
2008-05-08,19.569,19.817,19.569,19.797,321198,0
2008-05-09,19.619,19.797,19.322,19.49,128477,0
2008-05-12,19.55,19.639,19.144,19.332,194907,0
2008-05-13,19.302,19.302,18.649,18.877,301902,0
2008-05-14,18.718,19.035,18.718,18.995,418310,0
2008-05-15,19.055,19.134,18.966,19.124,326807,0
2008-05-16,19.164,19.797,18.956,19.797,295356,0
2008-05-19,19.886,20.104,19.609,19.936,437655,0
2008-05-20,19.916,19.916,19.49,19.708,153916,0
2008-05-21,19.847,19.847,19.53,19.54,119430,0
2008-05-22,19.678,19.886,19.302,19.688,215000,0
2008-05-23,19.767,19.767,18.847,19.084,337911,0
2008-05-27,19.104,19.411,18.906,19.183,190694,0
2008-05-28,19.302,19.55,19.065,19.49,184350,0
2008-05-29,19.47,19.797,19.263,19.599,169443,0
2008-05-30,19.589,19.946,19.589,19.886,191934,0
2008-06-02,19.965,19.965,19.451,19.797,166972,0
2008-06-03,19.797,19.797,19.302,19.54,89325,0
2008-06-04,19.421,19.649,19.263,19.431,180765,0
2008-06-05,19.698,19.886,19.401,19.857,136897,0
2008-06-06,19.748,19.797,18.995,19.065,143439,0
2008-06-09,19.094,19.094,18.401,18.639,168604,0
2008-06-10,18.5,18.5,18.015,18.223,185279,0
2008-06-11,18.213,18.58,17.966,18.461,151788,0
2008-06-12,18.599,18.659,18.322,18.461,123653,0
2008-06-13,18.688,19.045,18.51,19.045,138965,0
2008-06-16,19.005,19.045,18.758,19.005,145551,0
2008-06-17,19.263,19.51,19.055,19.47,179931,0
2008-06-18,19.51,19.748,19.213,19.738,191170,0
2008-06-19,19.748,19.748,19.302,19.411,222610,0
2008-06-20,19.332,19.49,19.084,19.461,166158,0
2008-06-23,19.619,19.649,19.203,19.332,116232,0
2008-06-24,19.144,19.54,18.916,19.322,159947,0
2008-06-25,19.352,19.589,19.134,19.55,141785,0
2008-06-26,19.391,19.5,18.985,18.985,311374,0
2008-06-27,19.005,19.065,18.58,18.649,1376576,0
2008-06-30,18.619,18.916,18.312,18.619,364081,0
2008-07-01,18.698,18.698,17.897,18.609,260124,0
2008-07-02,18.59,19.203,18.263,18.372,301039,0
2008-07-03,18.352,18.491,17.817,18.104,127649,0
2008-07-07,18.124,18.431,17.322,17.53,447046,0
2008-07-08,17.511,18.114,17.134,18.095,214152,0
2008-07-09,18.134,18.352,17.827,18.015,220649,0
2008-07-10,17.966,18.401,17.501,17.867,266757,0
2008-07-11,17.59,18.025,17.471,17.808,154195,0
2008-07-14,18.015,18.223,17.758,17.788,112145,0
2008-07-15,17.768,18.035,17.431,17.6,238848,0
2008-07-16,17.639,18.293,17.441,18.213,93325,0
2008-07-17,18.293,18.55,18.075,18.5,87004,0
2008-07-18,18.491,18.55,18.124,18.302,133742,0
2008-07-21,18.332,18.55,18.203,18.362,106164,0
2008-07-22,18.213,18.599,18.213,18.57,183728,0
2008-07-23,18.471,18.728,18.045,18.085,287002,0
2008-07-24,18.164,18.728,17.936,18.065,116855,0
2008-07-25,18.213,18.431,17.738,17.817,232074,0
2008-07-28,17.817,18.025,17.342,17.501,190430,0
2008-07-29,17.471,17.758,17.322,17.412,234635,0
2008-07-30,17.59,17.699,17.441,17.619,130264,0
2008-07-31,17.451,17.59,17.342,17.58,210203,0
2008-08-01,17.619,17.798,17.075,17.728,217409,0
2008-08-04,17.916,18.491,17.075,18.223,187467,0
2008-08-05,19.104,19.797,18.57,19.659,486383,0
2008-08-06,19.48,20.688,19.203,20.252,366567,0
2008-08-07,20.173,20.728,19.866,20.658,477451,0
2008-08-08,20.708,20.787,20.46,20.787,338697,0
2008-08-11,20.866,21.025,20.658,20.797,452710,0
2008-08-12,20.856,21.034,20.589,20.985,198220,0
2008-08-13,21.015,21.361,20.985,21.331,208750,0
2008-08-14,21.302,21.529,21.094,21.51,174469,0
2008-08-15,21.688,21.727,21.094,21.569,362608,0
2008-08-18,21.391,21.569,21.064,21.282,254825,0
2008-08-19,21.044,21.391,20.54,20.767,208810,0
2008-08-20,20.876,21.341,20.183,20.183,269205,0
2008-08-21,20.203,20.332,19.629,19.738,398537,0
2008-08-22,19.847,20.094,19.51,19.985,302662,0
2008-08-25,19.995,20.094,19.312,19.48,497679,0
2008-08-26,19.53,20.282,19.322,19.609,283767,0
2008-08-27,19.866,20.134,19.649,19.777,324636,0
2008-08-28,19.946,20.292,19.55,20.282,517701,0
2008-08-29,20.391,20.391,19.619,20.163,223280,0
2008-09-02,21.005,21.015,19.896,20.658,924348,0
2008-09-03,20.708,20.787,20.332,20.49,509760,0
2008-09-04,20.203,20.441,19.936,20.074,309559,0
2008-09-05,19.956,20.312,19.936,19.965,204442,0
2008-09-08,20.757,20.985,20.074,20.233,166611,0
2008-09-09,20.153,20.391,19.668,19.738,205593,0
2008-09-10,19.797,19.995,19.599,19.708,222578,0
2008-09-11,19.579,19.738,19.302,19.599,245554,0
2008-09-12,19.53,20.599,19.53,19.649,263208,0
2008-09-15,19.391,19.391,17.817,18.956,301940,0
2008-09-16,19.174,19.302,18.401,19.183,285117,0
2008-09-17,19.154,19.263,18.639,18.807,196959,0
2008-09-18,18.886,20.292,18.886,20.144,349337,0
2008-09-19,21.262,22.173,20.975,21.282,720758,0
2008-09-22,21.044,21.282,20.53,20.688,258492,0
2008-09-23,20.787,20.787,19.589,20.015,289545,0
2008-09-24,20.074,20.787,19.599,19.777,203634,0
2008-09-25,19.807,20.233,19.758,19.817,246589,0
2008-09-26,19.332,19.906,19.055,19.55,278658,0
2008-09-29,19.302,19.401,17.916,18.609,275250,0
2008-09-30,18.827,19.381,18.56,19.312,181556,0
2008-10-01,19.035,19.461,18.59,19.342,234423,0
2008-10-02,19.213,19.391,18.778,18.896,517643,0
2008-10-03,19.015,19.302,18.134,18.174,526932,0
2008-10-06,17.897,18.005,16.392,16.818,438891,0
2008-10-07,16.808,16.877,15.848,15.848,432998,0
2008-10-08,15.64,16.046,14.917,15.224,370999,0
2008-10-09,15.323,15.709,14.551,14.581,424308,0
2008-10-10,14.185,15.353,13.779,15.135,426756,0
2008-10-13,15.828,16.699,15.6,16.6,345318,0
2008-10-14,16.828,17.065,15.887,16.392,191885,0
2008-10-15,16.323,16.59,14.937,14.986,157088,0
2008-10-16,14.897,15.917,14.808,15.887,305602,0
2008-10-17,15.422,16.065,15.076,15.412,419712,0
2008-10-20,15.689,16.065,15.363,15.61,176523,0
2008-10-21,15.561,15.897,15.363,15.531,303973,0
2008-10-22,15.353,15.768,14.699,15.036,235009,0
2008-10-23,15.026,15.531,14.026,14.254,259530,0
2008-10-24,13.947,14.175,13.472,13.521,311659,0
2008-10-27,13.521,13.581,12.809,12.898,203819,0
2008-10-28,13.353,13.373,12.462,13.116,238743,0
2008-10-29,13.244,13.551,12.601,13.205,126603,0
2008-10-30,13.551,13.66,13.155,13.541,192892,0
2008-10-31,13.462,14.204,13.353,14.056,311354,0
2008-11-03,14.115,14.224,13.818,13.878,282561,0
2008-11-04,14.155,14.224,13.759,13.907,276539,0
2008-11-05,13.769,13.967,12.67,12.749,239457,0
2008-11-06,13.422,13.848,12.838,13.482,725701,0
2008-11-07,13.67,14.006,13.294,13.937,260591,0
2008-11-10,14.185,14.185,13.71,13.779,210363,0
2008-11-11,13.62,13.977,13.383,13.63,163288,0
2008-11-12,13.551,13.749,12.541,12.591,251823,0
2008-11-13,12.571,13.452,11.779,13.373,230388,0
2008-11-14,13.046,13.551,13.046,13.116,253425,0
2008-11-17,13.145,13.205,12.829,12.918,201841,0
2008-11-18,12.987,13.363,12.819,13.165,243691,0
2008-11-19,13.126,13.462,12.848,12.868,320287,0
2008-11-20,12.868,13.007,12.027,12.205,326024,0
2008-11-21,12.433,12.878,11.463,11.908,329627,0
2008-11-24,11.918,12.591,11.858,12.175,314831,0
2008-11-25,12.462,12.581,12.225,12.512,370845,0
2008-11-26,12.225,13.185,12.225,13.165,125718,0
2008-11-28,13.076,13.482,12.888,13.452,75209,0
2008-12-01,13.116,13.403,12.076,12.136,128620,0
2008-12-02,12.353,12.957,11.413,11.73,264606,0
2008-12-03,11.601,11.819,11.383,11.661,379133,0
2008-12-04,11.581,11.898,11.195,11.433,217613,0
2008-12-05,11.215,11.581,10.948,11.195,242323,0
2008-12-08,11.413,11.601,11.245,11.354,215923,0
2008-12-09,11.344,11.383,10.938,10.958,172701,0
2008-12-10,11.067,11.393,10.918,11.086,151530,0
2008-12-11,10.978,11.463,10.978,11.047,235602,0
2008-12-12,11.086,11.453,10.978,11.443,246937,0
2008-12-15,11.591,11.67,11.284,11.463,142211,0
2008-12-16,11.661,11.938,11.492,11.898,281425,0
2008-12-17,11.868,12.502,11.789,12.413,498189,0
2008-12-18,12.353,12.739,12.353,12.462,317665,0
2008-12-19,12.7,12.7,12.324,12.443,291164,0
2008-12-22,12.433,12.532,11.977,12.076,299897,0
2008-12-23,12.126,12.175,11.858,11.868,219329,0
2008-12-24,11.829,12.096,11.829,12.007,254186,0
2008-12-26,12.047,12.304,11.987,12.195,66384,0
2008-12-29,12.106,12.215,11.967,12.047,196566,0
2008-12-30,12.106,12.472,12.096,12.462,146370,0
2008-12-31,12.601,13.106,12.601,13.046,297053,0
2009-01-02,13.175,13.343,12.868,13.254,124401,0
2009-01-05,13.333,13.422,12.967,13.076,190379,0
2009-01-06,13.116,13.343,12.67,12.73,336299,0
2009-01-07,12.65,12.67,11.928,12.007,376360,0
2009-01-08,11.928,11.997,11.621,11.67,248302,0
2009-01-09,11.661,11.839,11.304,11.324,239112,0
2009-01-12,11.324,11.383,10.364,10.384,386276,0
2009-01-13,10.393,10.393,9.2849,9.2849,839950,0
2009-01-14,9.552,9.552,8.681,8.8493,1150842,0
2009-01-15,8.9186,9.3442,8.6514,9.3146,425316,0
2009-01-16,9.4927,9.859,9.3146,9.839,331803,0
2009-01-20,9.681,9.819,9.275,9.275,249322,0
2009-01-21,9.4234,9.75,9.4234,9.73,176193,0
2009-01-22,9.552,9.671,9.4333,9.552,196641,0
2009-01-23,9.4333,9.77,9.2651,9.671,196518,0
2009-01-26,9.602,9.869,9.582,9.691,108845,0
2009-01-27,9.691,9.948,9.681,9.77,97632,0
2009-01-28,9.809,10.136,9.809,10.057,170225,0
2009-01-29,9.988,10.017,9.641,9.691,180451,0
2009-01-30,9.75,9.75,9.4135,9.513,139519,0
2009-02-02,9.503,9.503,9.0176,9.0671,266279,0
2009-02-03,9.1067,9.2156,8.9285,9.1562,312551,0
2009-02-04,9.1364,9.3442,9.0176,9.0671,105605,0
2009-02-05,9.0275,9.4729,8.978,9.2651,102465,0
2009-02-06,9.3245,9.849,9.3146,9.651,384430,0
2009-02-09,9.819,9.839,9.513,9.552,273744,0
2009-02-10,9.503,9.75,9.364,9.4531,237937,0
2009-02-11,9.532,9.641,9.4036,9.542,147509,0
2009-02-12,9.4828,9.671,9.4036,9.651,172148,0
2009-02-13,9.701,9.72,9.552,9.621,233128,0
2009-02-17,9.4828,9.651,9.1859,9.1958,160902,0
2009-02-18,9.1661,9.364,8.9087,8.9483,234616,0
2009-02-19,9.0671,9.1364,8.978,8.978,128593,0
2009-02-20,8.9681,9.0077,8.6711,8.7602,172398,0
2009-02-23,9.0176,9.4531,8.4138,8.4534,260629,0
2009-02-24,8.4633,8.9582,8.4633,8.8394,333467,0
2009-02-25,8.8097,8.8394,8.0178,8.3742,508073,0
2009-02-26,8.4138,8.7107,8.1663,8.1762,274150,0
2009-02-27,8.1663,8.4435,8.1168,8.3445,381591,0
2009-03-02,8.2455,8.3148,7.5625,7.5922,237218,0
2009-03-03,7.6714,7.9288,7.3843,7.3942,214956,0
2009-03-04,7.513,7.8694,7.4635,7.7704,212848,0
2009-03-05,7.7011,7.7605,7.0676,7.127,271011,0
2009-03-06,7.226,7.3249,7.1072,7.2853,290236,0
2009-03-09,7.1963,7.3447,6.7211,6.7607,231400,0
2009-03-10,6.9191,7.2062,6.7211,7.1567,183701,0
2009-03-11,7.3051,7.5724,7.226,7.3942,281080,0
2009-03-12,7.5229,7.8595,7.414,7.8496,273267,0
2009-03-13,7.8595,7.9189,7.7506,7.8595,136433,0
2009-03-16,7.9486,8.0772,7.81,7.8298,162097,0
2009-03-17,7.7308,7.9387,7.7308,7.9189,184534,0
2009-03-18,7.9189,8.1267,7.7605,8.1168,163443,0
2009-03-19,8.1861,8.3544,8.0475,8.1663,128422,0
2009-03-20,8.1663,8.2851,7.8199,7.8298,149258,0
2009-03-23,8.0079,8.5029,7.8298,8.493,243434,0
2009-03-24,8.3643,8.592,8.2257,8.2851,241523,0
2009-03-25,8.3643,8.5128,8.0376,8.3742,262953,0
2009-03-26,8.4435,8.9582,8.4435,8.9384,206759,0
2009-03-27,8.8691,9.176,8.5821,8.592,250323,0
2009-03-30,8.7701,8.7701,8.1267,8.1861,289928,0
2009-03-31,8.2554,8.5425,7.909,8.3346,489169,0
2009-04-01,8.8691,8.8691,8.2752,8.6612,304692,0
2009-04-02,8.9879,9.3146,8.8691,9.2057,276499,0
2009-04-03,9.2849,9.3739,9.1067,9.3245,163380,0
2009-04-06,9.3146,9.3937,8.9582,9.0671,174887,0
2009-04-07,9.3245,9.3937,8.6711,8.7404,245999,0
2009-04-08,8.8394,8.9087,8.7008,8.8592,144651,0
2009-04-09,9.275,9.829,9.077,9.819,260143,0
2009-04-13,9.79,9.819,9.3937,9.572,203958,0
2009-04-14,9.513,9.681,9.2849,9.4234,197868,0
2009-04-15,9.4432,9.661,9.4234,9.542,153232,0
2009-04-16,9.641,10.007,9.552,9.899,208952,0
2009-04-17,9.998,10.007,9.701,9.829,185906,0
2009-04-20,9.651,9.968,9.4036,9.4333,257281,0
2009-04-21,9.4135,9.602,9.4036,9.552,149200,0
2009-04-22,9.4333,9.691,9.4234,9.542,208552,0
2009-04-23,9.681,9.73,9.4432,9.552,174856,0
2009-04-24,9.671,10.047,9.671,9.948,322354,0
2009-04-27,9.809,10.225,9.73,9.978,244516,0
2009-04-28,9.918,10.265,9.908,10.126,213854,0
2009-04-29,10.641,10.968,10.542,10.968,310469,0
2009-04-30,11.136,11.413,11.057,11.057,372430,0
2009-05-01,11.175,11.562,10.997,11.126,147986,0
2009-05-04,11.294,11.522,10.987,11.106,304830,0
2009-05-05,10.888,10.898,9.71,9.879,658533,0
2009-05-06,10.087,10.334,9.998,10.314,362159,0
2009-05-07,10.393,10.522,10.027,10.166,358112,0
2009-05-08,10.275,10.502,10.067,10.413,202856,0
2009-05-11,10.354,10.354,10.027,10.196,170852,0
2009-05-12,10.334,10.334,9.998,10.077,169598,0
2009-05-13,9.938,10.047,9.621,9.631,202386,0
2009-05-14,9.701,9.72,9.503,9.621,158866,0
2009-05-15,9.76,9.76,9.463,9.592,134109,0
2009-05-18,9.621,9.849,9.532,9.829,163408,0
2009-05-19,9.859,10.037,9.72,9.958,204075,0
2009-05-20,10.007,10.393,9.889,10.166,324380,0
2009-05-21,9.71,9.849,9.4432,9.641,222327,0
2009-05-22,9.73,9.819,9.542,9.552,112183,0
2009-05-26,9.4135,10.097,9.4036,10.067,241906,0
2009-05-27,10.077,10.285,9.938,9.978,234502,0
2009-05-28,10.087,10.196,9.73,9.988,194518,0
2009-05-29,10.126,10.225,9.839,10.205,122351,0
2009-06-01,10.344,10.888,10.265,10.819,231460,0
2009-06-02,10.71,10.869,10.463,10.7,198558,0
2009-06-03,10.512,10.74,10.374,10.671,133484,0
2009-06-04,10.69,10.72,10.492,10.651,133348,0
2009-06-05,10.869,10.987,10.621,10.918,452854,0
2009-06-08,10.918,11.007,10.71,10.879,238642,0
2009-06-09,10.888,11.067,10.859,10.958,149862,0
2009-06-10,11.126,11.126,10.651,10.799,145667,0
2009-06-11,10.859,11.136,10.809,11.047,185623,0
2009-06-12,11.027,11.68,10.928,11.651,378182,0
2009-06-15,11.581,11.631,11.245,11.344,301141,0
2009-06-16,11.354,11.443,11.106,11.195,189299,0
2009-06-17,11.166,11.324,11.126,11.195,133810,0
2009-06-18,11.126,11.215,10.888,11.067,100639,0
2009-06-19,11.086,11.324,11.076,11.185,208017,0
2009-06-22,11.086,11.126,10.601,10.601,129898,0
2009-06-23,10.582,10.7,10.374,10.572,112976,0
2009-06-24,10.661,10.681,10.374,10.393,90962,0
2009-06-25,10.344,10.7,10.275,10.611,128783,0
2009-06-26,10.71,11.126,10.611,11.116,835914,0
2009-06-29,11.096,11.106,10.908,10.978,109619,0
2009-06-30,10.948,11.205,10.859,10.859,133468,0
2009-07-01,10.968,11.136,10.928,11.106,108862,0
2009-07-02,10.948,11.126,10.483,10.532,106978,0
2009-07-06,10.542,10.681,10.136,10.384,125781,0
2009-07-07,10.354,10.423,9.78,9.8,193703,0
2009-07-08,9.869,10.077,9.4036,9.701,125536,0
2009-07-09,9.73,9.75,9.4927,9.631,103222,0
2009-07-10,9.651,9.74,9.3937,9.542,117026,0
2009-07-13,9.513,10.057,9.3838,9.948,230977,0
2009-07-14,9.908,10.097,9.879,9.938,95018,0
2009-07-15,10.017,10.393,10.007,10.384,199155,0
2009-07-16,10.304,10.393,9.988,10.364,193345,0
2009-07-17,10.393,10.532,10.156,10.473,171476,0
2009-07-20,10.572,10.819,10.542,10.641,102039,0
2009-07-21,10.661,10.76,10.403,10.651,85170,0
2009-07-22,10.591,10.888,10.364,10.71,80365,0
2009-07-23,10.166,10.819,9.849,10.502,215785,0
2009-07-24,10.393,10.433,10.156,10.225,194589,0
2009-07-27,10.156,10.572,10.156,10.463,93589,0
2009-07-28,10.423,10.681,10.215,10.384,68571,0
2009-07-29,10.324,10.453,10.166,10.304,83652,0
2009-07-30,10.393,10.799,10.314,10.532,80841,0
2009-07-31,10.463,10.77,10.463,10.621,94372,0
2009-08-03,10.661,10.948,10.344,10.928,141576,0
2009-08-04,10.374,11.265,10.374,11.047,264339,0
2009-08-05,11.017,11.086,10.859,11.086,234753,0
2009-08-06,11.096,11.146,10.502,10.542,265447,0
2009-08-07,10.71,11.067,10.71,10.948,140855,0
2009-08-10,10.918,11.156,10.78,11.136,182110,0
2009-08-11,11.086,11.166,10.987,11.146,188242,0
2009-08-12,11.076,11.482,10.997,11.225,116611,0
2009-08-13,11.294,11.482,11.126,11.472,89908,0
2009-08-14,11.463,11.463,11.057,11.156,89825,0
2009-08-17,11.007,11.047,10.849,10.879,84881,0
2009-08-18,10.898,11.027,10.69,10.918,75240,0
2009-08-19,10.829,11.611,10.789,11.552,125763,0
2009-08-20,11.492,11.759,11.413,11.69,90272,0
2009-08-21,11.849,11.928,11.562,11.918,188699,0
2009-08-24,11.928,12.373,11.878,12.175,175534,0
2009-08-25,12.195,12.363,12.146,12.245,147820,0
2009-08-26,12.274,12.363,11.977,12.284,123698,0
2009-08-27,12.215,12.344,11.928,12.245,108693,0
2009-08-28,12.304,12.324,11.997,12.086,109393,0
2009-08-31,12.017,12.086,11.938,11.997,142171,0
2009-09-01,11.888,12.076,11.195,11.304,185714,0
2009-09-02,11.304,11.581,11.106,11.205,94431,0
2009-09-03,11.195,11.809,11.067,11.72,105642,0
2009-09-04,11.661,12.017,11.661,12.017,79866,0
2009-09-08,12.076,12.373,12.017,12.363,82629,0
2009-09-09,12.294,13.145,12.294,12.908,255532,0
2009-09-10,12.908,13.274,12.868,13.244,87717,0
2009-09-11,13.224,13.304,13.126,13.264,114803,0
2009-09-14,13.195,13.413,13.126,13.393,86103,0
2009-09-15,13.363,13.957,13.175,13.749,216753,0
2009-09-16,13.809,14.096,13.779,14.056,94406,0
2009-09-17,14.105,14.214,14.026,14.155,112320,0
2009-09-18,14.195,14.977,13.977,14.868,416286,0
2009-09-21,14.779,14.957,14.65,14.769,160743,0
2009-09-22,14.798,14.798,14.284,14.521,317059,0
2009-09-23,14.561,14.838,14.422,14.6,231303,0
2009-09-24,14.65,14.769,14.353,14.67,184350,0
2009-09-25,14.67,14.868,14.482,14.719,200056,0
2009-09-28,14.818,15.184,14.59,15.145,185349,0
2009-09-29,15.095,15.194,14.769,14.947,398555,0
2009-09-30,14.907,15.056,14.739,15.046,223732,0
2009-10-01,15.046,15.046,14.472,14.521,146956,0
2009-10-02,14.442,14.66,14.274,14.422,89870,0
2009-10-05,14.412,14.749,14.135,14.689,112773,0
2009-10-06,14.709,15.283,14.472,15.264,104824,0
2009-10-07,15.165,15.363,15.026,15.076,81140,0
2009-10-08,15.214,15.333,14.996,15.036,120823,0
2009-10-09,15.006,15.561,15.006,15.551,102834,0
2009-10-12,15.57,15.917,15.382,15.471,71081,0
2009-10-13,15.481,15.481,15.194,15.264,114386,0
2009-10-14,15.372,15.59,15.105,15.234,145293,0
2009-10-15,15.105,15.145,14.868,15.036,156457,0
2009-10-16,14.897,15.333,14.551,15.303,97179,0
2009-10-19,15.303,15.432,15.076,15.115,68728,0
2009-10-20,15.115,15.115,14.551,14.967,77528,0
2009-10-21,14.917,15.58,14.917,15.105,114526,0
2009-10-22,15.125,15.452,14.689,15.382,52931,0
2009-10-23,15.471,15.471,14.412,14.472,110327,0
2009-10-26,14.442,14.917,14.066,14.353,125087,0
2009-10-27,14.442,14.719,14.066,14.076,90898,0
2009-10-28,14.076,14.333,13.323,13.373,150516,0
2009-10-29,13.432,14.165,13.294,14.046,169564,0
2009-10-30,13.987,14.086,13.403,13.521,117339,0
2009-11-02,13.561,13.789,12.848,13.234,157415,0
2009-11-03,14.135,14.343,13.799,14.294,214560,0
2009-11-04,14.393,14.828,14.284,14.284,126984,0
2009-11-05,14.353,15.076,14.353,15.016,95624,0
2009-11-06,14.858,15.095,14.432,14.798,129141,0
2009-11-09,14.897,15.422,14.788,15.402,80955,0
2009-11-10,15.184,15.986,14.65,15.947,347580,0
2009-11-11,16.036,16.036,15.531,15.6,263816,0
2009-11-12,15.62,15.927,15.363,15.392,110085,0
2009-11-13,15.363,15.61,15.006,15.175,161617,0
2009-11-16,15.204,15.838,15.204,15.729,129023,0
2009-11-17,15.62,15.669,15.452,15.511,125151,0
2009-11-18,15.471,15.471,14.897,15.313,59662,0
2009-11-19,15.155,15.165,14.561,14.63,171042,0
2009-11-20,14.571,14.729,14.195,14.452,99115,0
2009-11-23,14.581,15.184,14.561,15.085,102160,0
2009-11-24,15.056,15.155,14.808,15.085,65330,0
2009-11-25,15.175,15.175,14.897,14.907,49123,0
2009-11-27,14.195,14.818,14.195,14.788,58853,0
2009-11-30,14.719,14.838,14.165,14.818,134328,0
2009-12-01,14.957,15.343,14.848,15.273,142769,0
2009-12-02,15.234,15.956,15.234,15.887,144779,0
2009-12-03,15.887,16.085,15.541,15.561,59860,0
2009-12-04,15.877,16.362,15.709,16.273,125999,0
2009-12-07,16.224,16.877,16.125,16.857,151761,0
2009-12-08,16.808,17.214,16.481,17.075,150012,0
2009-12-09,16.927,17.035,16.531,16.788,103906,0
2009-12-10,16.729,17.352,16.62,16.828,189162,0
2009-12-11,16.857,17.441,16.63,17.174,149034,0
2009-12-14,17.214,17.362,16.897,16.927,82051,0
2009-12-15,16.936,17.283,16.768,16.768,92146,0
2009-12-16,16.857,17.035,16.63,16.837,82537,0
2009-12-17,16.768,17.006,16.075,16.214,116804,0
2009-12-18,16.352,16.352,15.907,16.204,201669,0
2009-12-21,16.244,16.501,15.996,16.263,117065,0
2009-12-22,16.313,16.481,16.204,16.204,94132,0
2009-12-23,16.234,16.451,16.065,16.372,103981,0
2009-12-24,16.382,17.075,16.382,16.986,46121,0
2009-12-28,16.986,16.986,16.649,16.729,49501,0
2009-12-29,16.729,16.828,16.56,16.808,47175,0
2009-12-30,16.729,16.847,16.55,16.729,59218,0
2009-12-31,16.669,16.946,16.521,16.56,64667,0
2010-01-04,16.719,17.194,16.709,17.194,101781,0
2010-01-05,17.224,17.224,16.867,16.897,81842,0
2010-01-06,16.847,16.897,16.58,16.748,71550,0
2010-01-07,16.788,17.055,16.461,17.026,50355,0
2010-01-08,16.917,17.243,16.917,17.164,42655,0
2010-01-11,17.174,17.174,16.689,16.847,67908,0
2010-01-12,16.679,16.828,16.451,16.6,37671,0
2010-01-13,16.61,16.927,16.422,16.729,53168,0
2010-01-14,16.62,16.63,16.224,16.432,55856,0
2010-01-15,16.491,16.491,15.115,15.145,177936,0
2010-01-19,15.273,15.333,14.957,15.046,180260,0
2010-01-20,14.917,14.986,14.224,14.422,159028,0
2010-01-21,14.492,14.492,13.185,13.482,324045,0
2010-01-22,14.353,15.095,14.056,14.145,351064,0
2010-01-25,14.333,14.442,14.016,14.303,853768,0
2010-01-26,14.294,14.402,14.185,14.254,132981,0
2010-01-27,14.175,14.511,14.006,14.472,87110,0
2010-01-28,14.462,14.531,14.115,14.274,105379,0
2010-01-29,14.343,14.452,14.195,14.254,161741,0
2010-02-01,14.274,14.482,14.056,14.393,75417,0
2010-02-02,14.363,14.452,14.234,14.353,85804,0
2010-02-03,14.333,14.689,14.254,14.62,113794,0
2010-02-04,14.432,14.65,13.868,14.204,167732,0
2010-02-05,14.195,14.402,13.967,14.343,122723,0
2010-02-08,14.353,14.422,14.145,14.224,135898,0
2010-02-09,14.373,14.482,14.066,14.264,65731,0
2010-02-10,14.165,14.581,14.165,14.492,133834,0
2010-02-11,14.402,14.808,14.195,14.64,90933,0
2010-02-12,14.511,14.996,14.383,14.977,91840,0
2010-02-16,15.026,15.244,15.016,15.244,47083,0
2010-02-17,15.244,15.501,15.056,15.392,67662,0
2010-02-18,15.422,15.61,15.323,15.6,31824,0
2010-02-19,15.6,16.036,15.353,15.858,99545,0
2010-02-22,15.867,16.125,15.66,15.739,81164,0
2010-02-23,15.669,15.788,14.887,15.442,119404,0
2010-02-24,15.491,16.214,15.372,16.194,211712,0
2010-02-25,15.927,15.937,15.59,15.768,87260,0
2010-02-26,15.749,15.858,15.442,15.66,74895,0
2010-03-01,15.739,16.036,15.66,15.739,116480,0
2010-03-02,15.788,15.828,15.561,15.6,96554,0
2010-03-03,15.58,15.59,15.105,15.204,105027,0
2010-03-04,15.194,15.402,15.155,15.333,91904,0
2010-03-05,15.333,15.58,15.293,15.511,312553,0
2010-03-08,15.462,15.462,15.244,15.303,87611,0
2010-03-09,15.175,15.392,15.036,15.333,125746,0
2010-03-10,15.283,15.956,14.848,15.838,820424,0
2010-03-11,15.818,15.848,15.59,15.848,69488,0
2010-03-12,15.867,15.867,15.392,15.699,42930,0
2010-03-15,15.64,15.679,15.145,15.561,47762,0
2010-03-16,15.62,15.877,15.471,15.877,84235,0
2010-03-17,15.877,16.273,15.838,16.065,75454,0
2010-03-18,15.956,15.956,15.679,15.699,85673,0
2010-03-19,15.818,15.818,14.887,15.056,178587,0
2010-03-22,14.977,15.382,14.798,15.323,119982,0
2010-03-23,15.343,15.541,15.214,15.501,167468,0
2010-03-24,15.392,15.541,15.244,15.264,134309,0
2010-03-25,15.323,15.679,14.977,15.016,100718,0
2010-03-26,15.115,15.323,14.937,14.996,106699,0
2010-03-29,14.986,15.234,14.818,14.887,85391,0
2010-03-30,14.947,15.125,14.709,14.759,96897,0
2010-03-31,14.62,15.046,14.62,14.64,134002,0
2010-04-01,14.689,14.917,14.6,14.788,59590,0
2010-04-05,14.798,15.333,14.798,15.333,115612,0
2010-04-06,15.155,15.481,15.155,15.412,61195,0
2010-04-07,15.303,15.65,15.264,15.65,153437,0
2010-04-08,15.64,16.63,15.521,16.481,189746,0
2010-04-09,16.422,16.541,16.135,16.402,114180,0
2010-04-12,16.352,16.659,16.333,16.511,70997,0
2010-04-13,16.501,16.729,16.392,16.679,86539,0
2010-04-14,16.689,17.669,16.689,17.669,242369,0
2010-04-15,17.6,17.996,17.461,17.718,129265,0
2010-04-16,17.718,17.718,17.303,17.431,103463,0
2010-04-19,17.412,17.629,16.996,17.491,226102,0
2010-04-20,17.798,18.164,17.56,18.055,127859,0
2010-04-21,18.015,18.164,17.768,18.025,60767,0
2010-04-22,17.817,18.114,17.629,18.075,53293,0
2010-04-23,18.005,18.025,17.748,17.817,71681,0
2010-04-26,17.748,17.887,17.738,17.778,44081,0
2010-04-27,17.689,17.887,17.125,17.154,65091,0
2010-04-28,17.293,17.392,17.075,17.184,43125,0
2010-04-29,17.233,17.56,17.045,17.56,70787,0
2010-04-30,17.55,17.837,17.332,17.332,141905,0
2010-05-03,18.213,18.748,17.798,18.688,271379,0
2010-05-04,18.649,19.005,18.194,18.679,265216,0
2010-05-05,18.54,18.728,17.857,17.956,155566,0
2010-05-06,17.916,18.352,16.313,17.144,150814,0
2010-05-07,16.956,17.491,16.639,16.778,187680,0
2010-05-10,17.689,17.966,17.095,17.887,144061,0
2010-05-11,17.738,18.293,17.412,18.075,60888,0
2010-05-12,18.184,18.847,18.124,18.698,97456,0
2010-05-13,18.59,18.877,18.184,18.431,103825,0
2010-05-14,18.233,18.263,17.728,18.075,59564,0
2010-05-17,18.213,18.322,17.52,17.709,114599,0
2010-05-18,17.986,18.005,17.016,17.065,90050,0
2010-05-19,16.956,17.421,16.511,17.382,101825,0
2010-05-20,16.897,16.897,15.689,15.897,245072,0
2010-05-21,15.6,16.303,14.917,16.204,160560,0
2010-05-24,16.145,16.244,15.887,16.075,68553,0
2010-05-25,15.561,16.065,15.184,16.006,99100,0
2010-05-26,16.095,16.659,15.877,15.996,106629,0
2010-05-27,16.343,16.946,16.115,16.917,48869,0
2010-05-28,16.808,17.035,16.392,16.649,72920,0
2010-06-01,16.442,16.659,16.055,16.065,71382,0
2010-06-02,16.125,16.917,16.125,16.907,89002,0
2010-06-03,16.837,17.293,16.738,17.184,49391,0
2010-06-04,16.679,16.719,15.966,16.125,96543,0
2010-06-07,16.174,16.234,15.531,15.561,120380,0
2010-06-08,15.6,15.838,14.986,15.204,338264,0
2010-06-09,14.878,15.036,14.422,14.551,217936,0
2010-06-10,14.432,15.402,14.432,15.382,206957,0
2010-06-11,15.076,15.768,15.066,15.768,182133,0
2010-06-14,15.808,16.184,15.59,15.719,158093,0
2010-06-15,15.739,15.947,15.551,15.937,153776,0
2010-06-16,15.719,16.115,15.353,16.085,144326,0
2010-06-17,16.085,16.164,15.818,16.145,62397,0
2010-06-18,16.184,16.491,15.947,16.471,155373,0
2010-06-21,16.58,16.58,16.036,16.194,65305,0
2010-06-22,16.273,16.511,15.818,15.828,58928,0
2010-06-23,15.828,16.273,15.353,15.917,60612,0
2010-06-24,15.739,16.006,15.551,15.66,62007,0
2010-06-25,15.749,16.194,15.145,15.907,333889,0
2010-06-28,16.026,16.362,15.788,16.055,69312,0
2010-06-29,15.699,15.749,15.214,15.343,125850,0
2010-06-30,15.303,15.65,15.026,15.076,64245,0
2010-07-01,15.085,15.135,14.412,14.788,61210,0
2010-07-02,14.967,14.967,14.363,14.363,119718,0
2010-07-06,14.571,14.887,13.818,13.888,110709,0
2010-07-07,13.997,14.749,13.789,14.729,108538,0
2010-07-08,14.937,15.264,14.729,15.234,161042,0
2010-07-09,15.194,15.511,15.026,15.491,49463,0
2010-07-12,15.382,15.491,15.056,15.125,53381,0
2010-07-13,15.422,15.739,15.283,15.679,84673,0
2010-07-14,15.57,15.729,15.471,15.6,66349,0
2010-07-15,15.58,15.61,15.145,15.541,59880,0
2010-07-16,15.363,15.521,14.68,14.699,127779,0
2010-07-19,14.709,14.967,14.165,14.432,127817,0
2010-07-20,14.204,14.67,14.056,14.61,111105,0
2010-07-21,14.709,14.808,14.254,14.264,53214,0
2010-07-22,14.581,15.353,14.581,15.323,154366,0
2010-07-23,15.165,16.115,15.165,16.085,131411,0
2010-07-26,16.234,16.669,15.927,16.56,112942,0
2010-07-27,16.679,16.798,16.313,16.58,100755,0
2010-07-28,16.491,16.58,16.075,16.224,58504,0
2010-07-29,16.471,16.689,15.858,16.145,48587,0
2010-07-30,15.858,16.392,15.828,15.947,84105,0
2010-08-02,16.303,16.669,15.739,16.531,92352,0
2010-08-03,17.402,19.787,17.372,19.767,739170,0
2010-08-04,19.609,20.332,19.609,20.282,480826,0
2010-08-05,19.995,21.628,19.995,21.133,480065,0
2010-08-06,20.906,21.331,20.708,21.232,271247,0
2010-08-09,21.282,21.44,21.163,21.252,187453,0
2010-08-10,21.034,21.331,20.391,21.143,153757,0
2010-08-11,20.639,20.747,19.985,20.084,149480,0
2010-08-12,19.797,20.094,19.47,19.866,106938,0
2010-08-13,19.728,20.361,19.461,20.243,126723,0
2010-08-16,20.173,20.945,19.807,20.896,208172,0
2010-08-17,20.955,21.381,20.926,21.143,153376,0
2010-08-18,21.044,21.381,20.787,21.223,121148,0
2010-08-19,21.133,21.262,20.747,20.995,179469,0
2010-08-20,20.827,21.232,20.688,21.213,129883,0
2010-08-23,21.232,21.856,20.985,21.529,207729,0
2010-08-24,21.193,21.896,20.688,21.401,249967,0
2010-08-25,21.183,21.569,21.015,21.47,166876,0
2010-08-26,21.51,21.717,21.064,21.203,180484,0
2010-08-27,21.559,21.876,21.084,21.836,112445,0
2010-08-30,21.797,23.153,21.708,22.212,372261,0
2010-08-31,22.242,22.519,21.034,21.44,416042,0
2010-09-01,21.401,21.727,20.876,21.381,327358,0
2010-09-02,21.232,21.47,20.688,20.817,176125,0
2010-09-03,21.015,22.183,20.737,22.103,190256,0
2010-09-07,22.074,22.074,21.45,21.609,184356,0
2010-09-08,21.599,22.113,21.599,21.866,113279,0
2010-09-09,22.054,22.272,21.539,22.103,170454,0
2010-09-10,22.113,22.49,21.945,22.331,185312,0
2010-09-13,22.509,23.588,22.262,23.42,243205,0
2010-09-14,23.262,23.262,22.569,22.717,466289,0
2010-09-15,22.668,23.103,22.569,22.826,628639,0
2010-09-16,22.707,22.757,22.173,22.618,301988,0
2010-09-17,22.915,23.608,22.658,23.519,368555,0
2010-09-20,23.509,24.172,23.232,24.103,196460,0
2010-09-21,24.153,24.578,23.697,24.311,175395,0
2010-09-22,24.123,24.44,23.39,23.559,90448,0
2010-09-23,23.321,23.42,22.895,23.113,152172,0
2010-09-24,23.499,24.638,23.301,24.628,229562,0
2010-09-27,24.558,24.826,24.271,24.341,165313,0
2010-09-28,24.331,24.746,23.658,24.677,183513,0
2010-09-29,24.509,24.954,24.063,24.885,230013,0
2010-09-30,24.905,25.033,23.846,23.895,200145,0
2010-10-01,24.083,24.42,23.628,23.786,216917,0
2010-10-04,23.618,23.737,22.816,23.143,179352,0
2010-10-05,23.351,23.578,22.826,23.38,234214,0
2010-10-06,23.212,23.4,22.351,22.697,221844,0
2010-10-07,22.638,22.876,21.816,22.163,210457,0
2010-10-08,22.054,22.272,21.599,22.094,265563,0
2010-10-11,22.024,22.024,21.569,21.797,229217,0
2010-10-12,21.628,22.123,21.569,21.876,217369,0
2010-10-13,21.282,21.42,20.648,21.282,627832,0
2010-10-14,21.331,21.609,21.114,21.371,341711,0
2010-10-15,21.628,21.678,21.282,21.45,175059,0
2010-10-18,21.44,21.589,21.104,21.292,99217,0
2010-10-19,20.935,20.935,19.995,20.193,233635,0
2010-10-20,20.272,20.391,19.985,20.153,199847,0
2010-10-21,20.193,20.381,19.668,20.045,137824,0
2010-10-22,20.064,20.233,19.896,20.064,86962,0
2010-10-25,20.233,20.49,19.926,20.163,207651,0
2010-10-26,20.035,21.856,20.035,21.777,474626,0
2010-10-27,21.579,22.024,21.341,21.688,211952,0
2010-10-28,21.945,21.985,21.529,21.767,182460,0
2010-10-29,21.727,22.331,21.688,22.272,348469,0
2010-11-01,23.757,24.677,23.321,24.054,799899,0
2010-11-02,24.568,24.628,23.776,24.182,317587,0
2010-11-03,24.143,24.746,24.004,24.727,306068,0
2010-11-04,24.746,25.073,24.628,24.934,236259,0
2010-11-05,24.925,25.033,24.707,24.944,135190,0
2010-11-08,24.944,25.736,24.865,25.726,289339,0
2010-11-09,25.736,26.261,25.499,26.063,272185,0
2010-11-10,26.033,26.281,25.885,26.251,224215,0
2010-11-11,25.885,26.103,25.251,26.004,247925,0
2010-11-12,25.687,26.211,25.42,25.914,199859,0
2010-11-15,26.004,26.647,25.489,26.459,369374,0
2010-11-16,26.221,26.548,25.38,25.974,288779,0
2010-11-17,25.954,26.172,25.598,25.786,139572,0
2010-11-18,26.073,27.063,26.073,26.924,122680,0
2010-11-19,26.924,27.251,26.716,27.162,124971,0
2010-11-22,27.003,27.825,27.003,27.686,208500,0
2010-11-23,27.449,27.478,26.597,26.924,114611,0
2010-11-24,27.28,28.696,27.28,28.666,204706,0
2010-11-26,28.369,28.508,28.161,28.201,50382,0
2010-11-29,28.132,28.686,27.963,28.528,103186,0
2010-11-30,28.161,28.646,27.835,28.369,228822,0
2010-12-01,28.696,31.279,28.627,31.19,367588,0
2010-12-02,31.309,31.982,31.26,31.468,163245,0
2010-12-03,31.032,31.636,30.537,31.458,228621,0
2010-12-06,31.309,31.735,30.745,31.329,109807,0
2010-12-07,31.477,31.656,30.577,30.676,211569,0
2010-12-08,30.29,30.705,30.22,30.319,190791,0
2010-12-09,30.438,30.705,30.141,30.488,223772,0
2010-12-10,30.438,30.458,29.468,29.706,209483,0
2010-12-13,30.785,31.774,30.695,31.289,270395,0
2010-12-14,31.507,31.923,31.012,31.012,159891,0
2010-12-15,30.992,31.576,30.794,30.794,178238,0
2010-12-16,30.992,31.418,30.884,31.369,170149,0
2010-12-17,31.438,32.289,31.25,32.131,181788,0
2010-12-20,32.18,32.942,31.715,31.804,152724,0
2010-12-21,32.101,32.754,31.923,32.457,104698,0
2010-12-22,32.467,33.091,32.339,32.418,84093,0
2010-12-23,32.537,32.537,31.477,31.863,126075,0
2010-12-27,31.725,32.032,31.458,31.863,61476,0
2010-12-28,31.992,31.992,31.111,31.21,83688,0
2010-12-29,31.299,31.339,30.992,31.052,41018,0
2010-12-30,30.983,31.398,30.933,31.022,49271,0
2010-12-31,31.537,31.675,31.26,31.299,51515,0
2011-01-03,31.507,32.507,31.378,31.705,172303,0
2011-01-04,31.675,31.675,29.072,30.022,297777,0
2011-01-05,29.696,31.131,29.458,31.072,417210,0
2011-01-06,31.151,31.428,30.804,31.339,194549,0
2011-01-07,31.299,31.299,29.379,29.805,177782,0
2011-01-10,29.874,30.884,29.359,30.686,197761,0
2011-01-11,31.032,33.358,30.983,33.259,395379,0
2011-01-12,33.358,34.962,33.358,34.477,383343,0
2011-01-13,34.902,36.328,34.694,35.575,356095,0
2011-01-14,35.585,35.585,34.041,34.477,386958,0
2011-01-18,34.2,34.437,33.705,34.15,124025,0
2011-01-19,34.071,34.299,32.992,32.992,231652,0
2011-01-20,32.744,33.051,32.121,32.546,217316,0
2011-01-21,32.962,33.21,32.17,32.17,87275,0
2011-01-24,32.081,32.843,31.675,32.576,120410,0
2011-01-25,32.616,32.636,31.418,31.666,216891,0
2011-01-26,32.071,33.16,31.477,33.16,178982,0
2011-01-27,33.21,33.804,33.14,33.477,203795,0
2011-01-28,33.734,34.892,33.091,33.2,343539,0
2011-01-31,33.269,34.774,33.269,34.299,205125,0
2011-02-01,34.803,36.229,34.447,35.764,270464,0
2011-02-02,35.14,36.516,35.14,35.734,149852,0
2011-02-03,35.773,35.803,34.645,35.308,286557,0
2011-02-04,35.239,35.724,34.942,35.328,142592,0
2011-02-07,34.417,35.199,33.972,34.883,172320,0
2011-02-08,34.803,34.883,34.289,34.784,88326,0
2011-02-09,34.714,34.823,34.031,34.398,88179,0
2011-02-10,40.584,47.266,39.891,47.137,2391287,0
2011-02-11,47.068,47.117,45.058,46.078,1117685,0
2011-02-14,46.078,53.541,45.583,53.254,1372973,0
2011-02-15,53.135,54.897,51.275,53.126,1212959,0
2011-02-16,52.789,54.878,51.859,52.245,415541,0
2011-02-18,53.254,53.462,50.799,51.839,220742,0
2011-02-22,51.086,51.383,49.057,49.295,356988,0
2011-02-23,48.919,49.661,47.018,49.414,543843,0
2011-02-24,49.433,51.512,48.622,51.334,389676,0
2011-02-25,53.71,57.857,53.71,56.679,778920,0
2011-02-28,54.749,56.847,53.72,56.343,574319,0
2011-03-01,55.61,56.056,52.987,53.215,463756,0
2011-03-02,53.205,54.007,51.631,53.729,404819,0
2011-03-03,54.363,55.432,54.155,54.937,251704,0
2011-03-04,54.63,57.342,54.046,57.283,283147,0
2011-03-07,59.094,59.886,54.531,55.709,658557,0
2011-03-08,55.838,56.511,54.195,55.957,325262,0
2011-03-09,53.066,54.165,51.314,52.433,545204,0
2011-03-10,51.423,52.789,49.097,52.185,522233,0
2011-03-11,51.621,53.442,51.007,52.898,230591,0
2011-03-14,52.136,53.027,50.997,52.086,175358,0
2011-03-15,49.572,52.819,48.701,52.076,282801,0
2011-03-16,52.126,55.481,52.126,52.66,402459,0
2011-03-17,53.967,54.016,51.195,51.265,235766,0
2011-03-18,51.769,52.72,50.087,50.77,295845,0
2011-03-21,51.473,53.175,51.146,52.957,169967,0
2011-03-22,52.443,52.957,51.265,51.948,133810,0
2011-03-23,52.047,57.976,51.878,57.184,603960,0
2011-03-24,57.669,61.005,57.491,59.52,613621,0
2011-03-25,59.896,60.421,58.402,58.708,308482,0
2011-03-28,59.134,60.262,58.698,58.758,260089,0
2011-03-29,58.748,59.005,55.194,55.531,629408,0
2011-03-30,55.759,57.085,54.977,56.58,347486,0
2011-03-31,56.917,57.511,56.422,57.095,169999,0
2011-04-01,57.798,58.065,53.858,54.502,323607,0
2011-04-04,53.947,54.937,53.67,54.531,263240,0
2011-04-05,54.709,57.352,54.492,56.056,251883,0
2011-04-06,57.263,57.263,54.798,55.006,188795,0
2011-04-07,54.967,55.63,54.195,54.304,172092,0
2011-04-08,54.907,59.391,53.581,57.649,779841,0
2011-04-11,57.808,58.887,56.065,56.521,344082,0
2011-04-12,55.897,55.957,52.542,53.432,425697,0
2011-04-13,54.106,55.541,53.749,54.541,368372,0
2011-04-14,54.066,55.64,53.056,54.502,246874,0
2011-04-15,54.897,56.283,54.066,56.184,201582,0
2011-04-18,55.699,60.035,54.224,58.649,849520,0
2011-04-19,60.193,63.351,59.441,62.589,1339020,0
2011-04-20,64.341,65.766,63.866,65.736,586164,0
2011-04-21,65.895,66.439,64.836,66.439,293656,0
2011-04-25,66.083,66.489,64.281,65.657,270243,0
2011-04-26,65.825,66.182,63.836,66.172,526366,0
2011-04-27,66.37,69.013,64.756,67.676,601949,0
2011-04-28,67.31,70.24,66.716,68.953,325996,0
2011-04-29,68.953,69.716,68.399,68.755,394933,0
2011-05-02,69.349,69.636,66.548,68.696,647892,0
2011-05-03,72.19,73.428,65.043,69.122,1510905,0
2011-05-04,69.29,69.29,60.431,65.509,1116904,0
2011-05-05,63.945,67.676,63.351,65.271,433587,0
2011-05-06,65.905,68.716,65.697,67.29,481466,0
2011-05-09,67.498,68.29,65.43,67.528,330317,0
2011-05-10,67.558,69.745,67.419,68.993,398864,0
2011-05-11,69.132,69.132,65.697,66.35,345695,0
2011-05-12,66.261,67.37,64.687,66.657,425992,0
2011-05-13,66.617,66.796,64.083,65.123,486160,0
2011-05-16,64.459,65.123,62.777,63.044,450290,0
2011-05-17,62.173,63.955,61.658,63.43,372887,0
2011-05-18,64.321,66.548,63.737,66.241,510533,0
2011-05-19,66.419,69.29,66.409,68.27,498485,0
2011-05-20,67.558,70.567,66.815,69.953,529704,0
2011-05-23,68.211,68.746,66.033,67.063,401155,0
2011-05-24,67.142,68.716,66.706,66.746,307844,0
2011-05-25,66.617,70.507,66.043,69.725,362374,0
2011-05-26,69.627,74.398,69.31,73.754,836050,0
2011-05-27,74.13,75.734,72.151,72.576,415545,0
2011-05-31,73.952,74.704,72.586,74.388,471063,0
2011-06-01,74.536,77.793,72.804,73.14,709360,0
2011-06-02,73.259,75.071,71.309,74.417,480028,0
2011-06-03,72.804,77.06,72.101,73.477,436221,0
2011-06-06,75.189,75.199,70.646,70.854,469155,0
2011-06-07,71.042,72.022,69.914,70.448,323947,0
2011-06-08,70.072,70.597,64.935,66.113,901772,0
2011-06-09,65.538,69.042,65.152,68.162,512525,0
2011-06-10,67.568,68.063,65.331,65.944,286712,0
2011-06-13,66.192,67.696,65.241,66.023,350890,0
2011-06-14,66.845,68.904,66.845,67.954,415838,0
2011-06-15,67.31,67.944,64.44,64.549,357091,0
2011-06-16,65.331,65.331,60.886,62.539,493586,0
2011-06-17,63.39,64.103,60.738,61.549,695092,0
2011-06-20,60.678,62.262,60.124,61.371,455310,0
2011-06-21,61.361,64.172,61.104,63.044,702351,0
2011-06-22,62.945,66.063,61.718,63.846,384527,0
2011-06-23,62.48,65.776,61.51,65.232,430750,0
2011-06-24,65.618,67.271,64.529,65.499,3113953,0
2011-06-27,65.489,68.716,64.935,68.003,411149,0
2011-06-28,68.617,71.408,68.419,71.28,392758,0
2011-06-29,71.824,72.349,70.389,71.428,418804,0
2011-06-30,71.299,72.428,70.913,71.972,263723,0
2011-07-01,72.269,74.695,71.646,74.487,352318,0
2011-07-05,73.655,75.298,72.913,75.11,499008,0
2011-07-06,74.348,74.873,73.249,73.814,661054,0
2011-07-07,74.487,75.209,73.249,73.804,380943,0
2011-07-08,72.448,74.061,70.814,73.734,444702,0
2011-07-11,72.269,73.012,69.834,70.211,388083,0
2011-07-12,70.032,70.161,67.904,68.775,440483,0
2011-07-13,69.419,72.012,68.884,69.339,334145,0
2011-07-14,70.092,71.032,67.627,67.964,315169,0
2011-07-15,68.726,68.726,65.331,66.904,460009,0
2011-07-18,66.568,66.954,65.271,66.221,318475,0
2011-07-19,66.805,69.339,66.805,68.617,258386,0
2011-07-20,69.062,69.815,67.122,67.756,271589,0
2011-07-21,67.775,67.894,65.687,65.895,340217,0
2011-07-22,65.845,66.726,65.449,66.221,520693,0
2011-07-25,65.459,67.053,64.648,65.766,219419,0
2011-07-26,65.538,66.479,64.153,64.291,265793,0
2011-07-27,63.895,63.974,59.847,60.975,675112,0
2011-07-28,61.143,62.143,59.698,59.708,358202,0
2011-07-29,58.867,60.025,56.254,59.579,465358,0
2011-08-01,60.49,61.975,58.293,60.144,546262,0
2011-08-02,62.262,68.201,61.371,62.46,1848756,0
2011-08-03,62.48,64.024,59.51,63.479,639288,0
2011-08-04,62.163,62.163,58.154,58.243,560074,0
2011-08-05,59.203,61.203,56.501,59.421,906310,0
2011-08-08,56.996,58.382,52.601,53.858,996984,0
2011-08-09,55.115,57.719,52.542,57.045,618369,0
2011-08-10,55.769,59.322,54.719,56.748,712377,0
2011-08-11,57.243,61.826,56.402,61.312,486013,0
2011-08-12,61.233,62.658,58.926,59.748,499011,0
2011-08-15,60.144,60.381,57.956,60.272,305409,0
2011-08-16,59.391,60.005,56.808,57.768,359336,0
2011-08-17,57.857,58.827,55.769,56.699,228286,0
2011-08-18,54.511,54.789,51.473,52.264,573833,0
2011-08-19,50.493,53.205,49.631,50.116,397136,0
2011-08-22,51.413,51.987,49.008,49.344,447246,0
2011-08-23,49.74,52.462,49.087,52.413,440995,0
2011-08-24,52.413,54.135,51.71,53.917,377632,0
2011-08-25,54.304,54.531,50.601,51.255,343204,0
2011-08-26,50.493,53.185,50.037,52.71,449263,0
2011-08-29,53.393,56.521,53.393,55.986,445440,0
2011-08-30,55.749,58.164,55.481,57.521,286927,0
2011-08-31,58.243,59.273,56.422,57.392,400745,0
2011-09-01,57.293,58.51,55.778,56.184,196159,0
2011-09-02,55.155,55.976,52.829,53.472,319396,0
2011-09-06,52.462,53.472,51.562,53.393,321880,0
2011-09-07,54.284,56.818,54.244,56.62,241722,0
2011-09-08,57.214,57.55,55.175,55.363,266925,0
2011-09-09,54.769,56.095,51.839,52.67,282831,0
2011-09-12,51.878,53.67,51.532,53.264,272654,0
2011-09-13,53.343,56.531,53.343,56.105,237177,0
2011-09-14,56.907,59.391,54.897,58.52,372075,0
2011-09-15,59.391,59.391,57.461,58.827,246256,0
2011-09-16,58.906,59.164,57.491,59.035,310625,0
2011-09-19,57.471,62.589,57.164,62.262,425801,0
2011-09-20,62.955,63.796,60.678,61.242,443206,0
2011-09-21,61.242,62.153,60.193,60.223,287688,0
2011-09-22,56.432,58.085,55.026,56.184,476320,0
2011-09-23,55.373,56.689,53.294,55.095,366688,0
2011-09-26,55.432,55.808,51.779,53.908,267112,0
2011-09-27,55.283,56.422,54.343,54.957,271642,0
2011-09-28,55.382,55.382,50.978,51.542,235086,0
2011-09-29,52.66,52.957,44.623,46.117,896195,0
2011-09-30,44.979,45.286,42.227,42.999,601693,0
2011-10-03,42.633,44.415,40.881,41,624189,0
2011-10-04,40.663,44.781,40.089,44.702,504100,0
2011-10-05,45.108,45.662,42.811,44.583,632216,0
2011-10-06,44.593,47.513,44.326,47.276,381985,0
2011-10-07,51.977,57.57,50.978,54.462,1156787,0
2011-10-10,55.382,56.372,51.73,52.987,499512,0
2011-10-11,52.848,53.947,51.799,53.432,285133,0
2011-10-12,53.809,57.412,52.789,55.541,599350,0
2011-10-13,55.62,55.62,53.403,55.234,249847,0
2011-10-14,55.679,56.729,54.323,55.62,221038,0
2011-10-17,55.145,55.58,51.492,52.472,473723,0
2011-10-18,52.482,53.363,50.483,52.156,491330,0
2011-10-19,52.146,52.67,48.176,48.543,503675,0
2011-10-20,48.671,49.483,45.266,46.523,880174,0
2011-10-21,47.325,48.572,46.8,48.325,565587,0
2011-10-24,48.315,51.106,48.166,50.483,328642,0
2011-10-25,50.225,50.344,47.394,47.553,252944,0
2011-10-26,47.424,48.582,46.236,47.988,331302,0
2011-10-27,50.354,51.868,49.265,50.928,734851,0
2011-10-28,51.621,54.462,51.275,54.353,630435,0
2011-10-31,55.155,55.155,52.215,52.324,530658,0
2011-11-01,50.76,50.958,47.018,49.344,1371502,0
2011-11-02,51.037,54.145,49.107,50.206,999519,0
2011-11-03,51.185,51.74,48.84,51.502,654886,0
2011-11-04,51.275,52.462,49.869,51.433,377863,0
2011-11-07,51.542,51.74,49.899,50.879,449495,0
2011-11-08,51.473,51.601,49.503,50.265,547972,0
2011-11-09,49.325,49.493,46.929,47.266,679231,0
2011-11-10,48.008,48.503,45.533,46.256,561804,0
2011-11-11,47.008,48.127,46.187,46.484,510025,0
2011-11-14,46.513,46.988,45.583,45.603,405226,0
2011-11-15,45.504,46.464,44.771,46.038,661203,0
2011-11-16,45.533,46.721,45.296,46.068,260155,0
2011-11-17,45.83,46.068,42.93,43.187,455952,0
2011-11-18,43.564,43.752,42.376,42.623,369892,0
2011-11-21,41.752,41.782,40.535,41.03,569470,0
2011-11-22,40.841,41.277,40.426,40.495,228735,0
2011-11-23,40.089,40.099,38.367,38.842,304184,0
2011-11-25,38.832,39.02,38.05,38.575,169745,0
2011-11-28,39.258,40.782,39.218,39.614,380493,0
2011-11-29,39.515,39.921,37.169,37.664,849043,0
2011-11-30,38.882,39.089,37.05,37.941,1269094,0
2011-12-01,37.644,40.931,37.644,40.158,611162,0
2011-12-02,40.644,41.732,40.04,40.267,610046,0
2011-12-05,41.188,41.475,40.198,40.337,356234,0
2011-12-06,40.267,40.317,39.08,39.347,761692,0
2011-12-07,40.802,40.802,37.288,37.565,1184525,0
2011-12-08,37.12,37.12,34.398,35.041,1695748,0
2011-12-09,35.437,37.714,35.16,37.476,679556,0
2011-12-12,36.981,37.436,36.09,37.367,697341,0
2011-12-13,37.525,38.02,36.051,36.397,614546,0
2011-12-14,35.991,36.318,34.506,34.645,479964,0
2011-12-15,34.902,35.605,34.685,34.813,469177,0
2011-12-16,35.011,36.179,34.655,35.081,484936,0
2011-12-19,35.259,35.348,33.744,33.823,256860,0
2011-12-20,34.17,35.387,34.15,35.239,280991,0
2011-12-21,34.952,34.952,32.992,33.556,412261,0
2011-12-22,34.081,35.813,33.556,35.199,483310,0
2011-12-23,35.546,35.546,34.526,35.249,149870,0
2011-12-27,35.209,35.467,33.853,34.991,366423,0
2011-12-28,35.13,35.229,33.487,33.982,329073,0
2011-12-29,33.982,34.645,33.358,34.279,544609,0
2011-12-30,34.516,34.734,33.418,33.526,258301,0
2012-01-03,34.457,36.1,34.318,34.972,440186,0
2012-01-04,34.793,35.734,34.417,35.566,432653,0
2012-01-05,35.269,37.872,35.189,37.585,691487,0
2012-01-06,38.1,38.911,37.318,38.367,634383,0
2012-01-09,38.298,39.852,38.288,39.02,589126,0
2012-01-10,39.317,47.474,39.06,46.949,3079577,0
2012-01-11,46.632,46.761,44.643,46.345,1015031,0
2012-01-12,46.622,47.018,46.009,46.909,736809,0
2012-01-13,45.801,49.443,45.801,49.067,1274194,0
2012-01-17,49.612,51.176,49.334,50.186,1215584,0
2012-01-18,50.324,51.799,49.889,51.473,617119,0
2012-01-19,51.581,54.591,51.423,53.046,859047,0
2012-01-20,52.71,53.611,52.037,52.591,439942,0
2012-01-23,53.195,53.225,49.988,51.463,568618,0
2012-01-24,51.156,53.116,50.136,53.046,470078,0
2012-01-25,52.759,53.126,50.978,51.68,486672,0
2012-01-26,52.255,54.115,52.255,52.71,426544,0
2012-01-27,52.71,53.145,52.096,52.423,194653,0
2012-01-30,51.908,51.967,50.206,51.027,400471,0
2012-01-31,51.73,52.482,51.294,52.255,300245,0
2012-02-01,52.413,54.096,51.938,53.314,473198,0
2012-02-02,53.155,54.343,52.789,52.977,454586,0
2012-02-03,53.759,53.967,53.135,53.7,422960,0
2012-02-06,53.512,56.006,52.443,54.214,891809,0
2012-02-07,54.016,54.294,52.848,53.7,327254,0
2012-02-08,53.917,55.105,53.868,54.115,446724,0
2012-02-09,54.007,54.353,52.433,53.056,966444,0
2012-02-10,55.313,57.887,52.977,54.878,2360212,0
2012-02-13,55.6,59.975,55.155,58.857,1558360,0
2012-02-14,58.679,58.847,57.125,58.055,670210,0
2012-02-15,58.867,59.134,56.927,57.412,499721,0
2012-02-16,57.719,59.886,57.412,59.817,507726,0
2012-02-17,60.233,60.559,57.966,58.144,644101,0
2012-02-21,58.293,58.57,56.006,56.412,618692,0
2012-02-22,56.194,57.293,55.749,56.303,318052,0
2012-02-23,56.541,56.56,55.026,55.491,842728,0
2012-02-24,55.848,56.313,54.848,55.927,436797,0
2012-02-27,55.402,57.461,54.541,56.6,416950,0
2012-02-28,55.293,55.432,51.661,52.502,1307392,0
2012-02-29,52.522,54.937,51.918,52.096,653051,0
2012-03-01,51.789,54.304,51.116,54.244,967328,0
2012-03-02,54.709,56.471,53.106,53.69,2749541,0
2012-03-05,53.413,53.917,51.908,52.156,880127,0
2012-03-06,51.284,51.284,49.186,50.334,1154983,0
2012-03-07,50.522,51.314,50.334,51.047,350923,0
2012-03-08,51.334,53.007,50.77,52.947,516796,0
2012-03-09,52.918,53.69,51.69,52.185,479299,0
2012-03-12,52.334,54.373,52.007,53.314,819725,0
2012-03-13,53.056,54.68,53.056,54.442,501373,0
2012-03-14,54.244,54.69,53.68,54.007,298883,0
2012-03-15,54.442,55.521,53.7,55.283,444343,0
2012-03-16,55.432,55.432,54.403,54.907,484971,0
2012-03-19,54.66,55.125,53.729,53.838,352217,0
2012-03-20,53.512,53.947,52.908,53.7,273518,0
2012-03-21,53.848,54.165,52.7,53.234,260471,0
2012-03-22,52.571,53.205,51.473,52.274,405465,0
2012-03-23,52.294,52.393,51.364,52.225,227957,0
2012-03-26,52.611,55.927,52.611,54.343,382631,0
2012-03-27,54.521,54.719,53.284,53.393,201808,0
2012-03-28,53.324,53.442,51.047,51.473,376639,0
2012-03-29,51.086,51.671,50.79,51.334,251962,0
2012-03-30,51.314,52.008,50.978,51.522,300739,0
2012-04-02,51.473,53.373,51.393,53.225,332589,0
2012-04-03,52.918,54.442,52.73,53.274,427831,0
2012-04-04,52.502,52.799,50.631,51.245,396392,0
2012-04-05,50.948,51.789,50.552,51.473,164978,0
2012-04-09,50.265,50.324,47.058,48.919,806607,0
2012-04-10,48.651,48.849,45.088,45.801,1031682,0
2012-04-11,46.484,48.562,46.246,48.552,911920,0
2012-04-12,48.939,49.928,48.632,49.206,232327,0
2012-04-13,48.899,48.899,47.582,47.978,193578,0
2012-04-16,48.176,48.503,47.058,47.325,475581,0
2012-04-17,47.77,49.384,47.77,48.879,289502,0
2012-04-18,48.948,49.226,48.335,48.78,221663,0
2012-04-19,48.978,50.542,48.731,49.592,459124,0
2012-04-20,49.859,50.087,49.315,49.622,670948,0
2012-04-23,48.929,49.028,46.652,47.285,519569,0
2012-04-24,47.355,47.355,45.712,46.078,418252,0
2012-04-25,46.622,47.879,46.533,47.573,355086,0
2012-04-26,47.513,48.117,47.038,47.266,507795,0
2012-04-27,47.681,48.622,47.345,48.523,689437,0
2012-04-30,48.503,48.632,47.345,47.909,496573,0
2012-05-01,50.463,56.927,49.424,54.61,2150917,0
2012-05-02,54.432,54.571,53.007,53.195,797300,0
2012-05-03,52.918,52.918,50.206,50.928,1070203,0
2012-05-04,50.493,50.601,49.028,49.315,656078,0
2012-05-07,48.939,49.582,48.503,48.731,449276,0
2012-05-08,48.206,49.176,47.266,49.028,435847,0
2012-05-09,48.137,48.453,47.384,48.077,529320,0
2012-05-10,48.513,49.414,45.712,45.86,548249,0
2012-05-11,45.761,47.978,45.632,46.286,670684,0
2012-05-14,45.721,45.88,43.286,43.841,1113926,0
2012-05-15,44.009,45.335,43.861,43.979,562758,0
2012-05-16,44.355,44.662,42.574,42.742,404648,0
2012-05-17,43.049,43.653,40.881,41.079,504354,0
2012-05-18,41.346,41.722,40.693,41.138,437974,0
2012-05-21,41.425,43.267,40.713,42.881,393873,0
2012-05-22,42.94,43.781,42.782,43.148,473664,0
2012-05-23,42.653,44.019,42.079,43.841,514216,0
2012-05-24,43.999,44.009,41.475,42.188,466762,0
2012-05-25,42.138,43.257,41.416,42.405,298912,0
2012-05-29,43.237,45.335,42.693,45.256,821657,0
2012-05-30,44.445,44.445,43.207,43.346,631243,0
2012-05-31,43.237,43.593,41.475,42.366,1060845,0
2012-06-01,41.455,41.465,38.367,39.287,1540774,0
2012-06-04,39.218,39.713,37.199,39.188,974617,0
2012-06-05,39.248,42.069,39.248,42,675719,0
2012-06-06,42.168,44.009,42.079,43.336,413542,0
2012-06-07,44.375,44.781,43.643,44.296,1162025,0
2012-06-08,44.227,44.573,43.257,44.019,438475,0
2012-06-11,44.672,45.474,41.228,41.673,739119,0
2012-06-12,42.059,43.336,41.485,43.059,458494,0
2012-06-13,43.009,43.385,41.752,42.099,272380,0
2012-06-14,42.217,42.435,41.079,41.861,207789,0
2012-06-15,41.821,43.059,41.425,42.89,302161,0
2012-06-18,42.722,42.861,41.633,42.524,256245,0
2012-06-19,42.712,44.009,42.712,43.564,200143,0
2012-06-20,43.465,45.058,43.217,44.504,586777,0
2012-06-21,44.583,44.613,42.306,42.524,677883,0
2012-06-22,42.811,42.811,41.584,42.039,437126,0
2012-06-25,41.623,41.742,40.168,40.624,501941,0
2012-06-26,40.614,42.089,40.614,41.821,788007,0
2012-06-27,42.198,43.504,41.722,43.277,542775,0
2012-06-28,42.861,43.653,41.98,42.742,231594,0
2012-06-29,44.108,45.682,42.989,43.148,962303,0
2012-07-02,43.158,43.158,41.564,42.752,548412,0
2012-07-03,42.89,45.415,42.881,44.841,435733,0
2012-07-05,44.692,45.425,44.365,45.019,284767,0
2012-07-06,44.435,44.435,42.653,43.336,276334,0
2012-07-09,43.178,43.405,41.772,42.049,567539,0
2012-07-10,42.356,43.118,40.96,41.178,432425,0
2012-07-11,41.119,41.554,38.792,39.357,594606,0
2012-07-12,39.02,40.525,39.02,40.416,530741,0
2012-07-13,40.545,41.742,40.457,41.198,801570,0
2012-07-16,41.178,41.435,40.465,40.733,358537,0
2012-07-17,40.931,41.277,40.089,41.079,418012,0
2012-07-18,41.02,42.89,40.663,42.524,393915,0
2012-07-19,42.762,43.93,42.623,43.771,400968,0
2012-07-20,43.573,44.049,42.702,43.771,465442,0
2012-07-23,42.326,44.158,41.623,43.534,435735,0
2012-07-24,43.554,43.979,43.267,43.663,466372,0
2012-07-25,43.791,45.167,43.702,44.652,404490,0
2012-07-26,45.484,46.464,45.434,46.414,426017,0
2012-07-27,46.583,49.72,46.583,49.463,863482,0
2012-07-30,48.79,49.136,47.018,47.86,504840,0
2012-07-31,54.264,57.778,50.78,51.304,3337379,0
2012-08-01,51.344,54.363,51.344,53.531,1082594,0
2012-08-02,53.076,55.481,52.621,54.244,1035091,0
2012-08-03,55.185,57.214,54.798,56.659,818799,0
2012-08-06,56.659,60.015,56.659,59.936,1505690,0
2012-08-07,59.738,62.371,59.738,61.985,1406485,0
2012-08-08,61.272,62.084,59.134,59.896,966656,0
2012-08-09,59.966,60.678,59.451,59.827,678579,0
2012-08-10,59.312,60.124,58.54,59.174,474270,0
2012-08-13,58.956,60.747,58.52,60.064,739889,0
2012-08-14,60.312,60.747,58.857,59.362,389209,0
2012-08-15,59.322,60.599,59.322,60.381,372935,0
2012-08-16,60.262,62.123,59.837,61.48,267464,0
2012-08-17,61.282,62.688,60.995,61.797,818753,0
2012-08-20,62.054,62.262,60.668,61.223,650623,0
2012-08-21,61.638,62.42,60.168,61.015,815646,0
2012-08-22,60.639,61.826,60.512,61.114,447676,0
2012-08-23,60.817,61.866,60.253,60.926,878717,0
2012-08-24,60.569,61.51,59.966,61.272,380366,0
2012-08-27,61.658,63.024,61.025,62.113,498041,0
2012-08-28,61.648,62.27,61.589,61.935,401418,0
2012-08-29,61.945,62.232,60.777,61.975,741651,0
2012-08-30,61.589,62.015,60.873,61.361,784464,0
2012-08-31,61.866,61.906,60.272,60.866,475460,0
2012-09-04,62.658,62.658,59.956,61.044,427292,0
2012-09-05,61.044,61.053,60.116,60.322,306291,0
2012-09-06,61.005,62.113,60.52,61.747,421567,0
2012-09-07,61.846,62.925,61.846,62.806,392877,0
2012-09-10,62.796,64.093,62.242,62.599,518790,0
2012-09-11,62.579,63.658,62.579,63.024,305108,0
2012-09-12,63.212,64.588,63.113,63.935,299611,0
2012-09-13,63.569,64.093,62.757,63.737,313481,0
2012-09-14,64.083,65.103,63.725,64.717,327008,0
2012-09-17,64.182,64.628,62.658,62.935,267311,0
2012-09-18,62.836,63.717,62.806,63.697,243660,0
2012-09-19,63.806,63.806,61.054,61.648,501443,0
2012-09-20,59.886,60.807,55.719,57.61,1457862,0
2012-09-21,58.204,59.362,58.134,58.411,678716,0
2012-09-24,58.402,58.51,57.214,58.332,586845,0
2012-09-25,58.421,58.698,56.412,56.461,519818,0
2012-09-26,56.382,56.6,54.967,56.026,731073,0
2012-09-27,56.491,57.699,56.135,57.125,790195,0
2012-09-28,56.481,57.283,56.224,56.719,516028,0
2012-10-01,57.006,57.352,56.046,56.927,775142,0
2012-10-02,57.263,57.263,55.462,56.263,606197,0
2012-10-03,56.501,56.58,55.066,55.234,513882,0
2012-10-04,55.551,56.056,54.868,55.927,281017,0
2012-10-05,56.392,57.649,55.808,55.868,346951,0
2012-10-08,55.531,55.927,54.838,55.343,241917,0
2012-10-09,55.135,55.462,54.056,54.195,397718,0
2012-10-10,54.313,54.422,53.452,53.868,350710,0
2012-10-11,54.907,55.204,54.284,54.62,263081,0
2012-10-12,54.482,55.086,54.135,54.917,199738,0
2012-10-15,54.62,55.066,54.066,54.888,178718,0
2012-10-16,55.422,58.778,54.64,58.748,750484,0
2012-10-17,58.6,60.738,58.54,59.869,615603,0
2012-10-18,59.886,59.956,58.471,58.649,382787,0
2012-10-19,58.293,58.293,57.115,57.323,458090,0
2012-10-22,57.055,58.649,57.026,58.54,335120,0
2012-10-23,57.471,60.886,57.065,60.055,564970,0
2012-10-24,60.015,60.436,58.421,58.926,348051,0
2012-10-25,59.124,59.391,57.961,58.213,296177,0
2012-10-26,58.263,59.896,58.204,59.688,582339,0
2012-10-31,57.164,57.164,51.868,52.611,1865233,0
2012-11-01,51.76,57.263,50.819,56.471,1838327,0
2012-11-02,56.63,56.778,54.066,54.422,508554,0
2012-11-05,54.274,55.382,53.947,54.927,379130,0
2012-11-06,55.135,56.095,54.927,55.551,448467,0
2012-11-07,55.076,55.076,53.343,53.442,420994,0
2012-11-08,53.63,54.581,53.086,53.116,396814,0
2012-11-09,53.007,54.977,52.839,54.709,368596,0
2012-11-12,54.947,56.095,54.462,55.541,362587,0
2012-11-13,54.789,56.337,54.789,56.224,468881,0
2012-11-14,56.362,56.768,54.957,55.323,404935,0
2012-11-15,55.234,55.412,53.957,54.937,427089,0
2012-11-16,55.402,55.432,54.541,55.402,379752,0
2012-11-19,56.422,56.937,55.681,56.847,403090,0
2012-11-20,56.491,57.159,56.125,56.323,424749,0
2012-11-21,56.402,57.857,55.986,57.224,291095,0
2012-11-23,57.412,58.144,56.917,57.976,118947,0
2012-11-26,57.778,59.886,57.372,59.223,605572,0
2012-11-27,59.263,60.045,58.867,59.629,359258,0
2012-11-28,59.193,59.837,59.137,59.599,602978,0
2012-11-29,60.074,61.252,59.322,59.867,298384,0
2012-11-30,59.867,60.193,58.491,58.501,499264,0
2012-12-03,59.104,59.49,58.491,58.995,384317,0
2012-12-04,58.52,60.104,58.204,59.966,309694,0
2012-12-05,59.916,60.53,58.788,59.243,425526,0
2012-12-06,59.193,60.213,58.491,60.005,156311,0
2012-12-07,59.768,60.368,58.58,58.995,233925,0
2012-12-10,60.213,61.569,59.441,60.223,397783,0
2012-12-11,60.322,60.629,59.71,60.431,345123,0
2012-12-12,60.738,61.262,59.966,60.213,372333,0
2012-12-13,60.352,60.975,59.481,60.322,440141,0
2012-12-14,59.956,60.53,58.817,59.797,313314,0
2012-12-17,59.352,61.925,59.154,61.846,424306,0
2012-12-18,62.084,64.064,61.564,63.43,667547,0
2012-12-19,63.85,65.9,63.73,65.53,770074,0
2012-12-20,65.21,66.11,64.95,65.68,426834,0
2012-12-21,64.34,65.68,63.24,64.89,372292,0
2012-12-24,64.89,65.4,64.5,64.78,139389,0
2012-12-26,65.16,66.02,64.38,64.56,194661,0
2012-12-27,64.57,65,63.891,64.83,232319,0
2012-12-28,64.49,65.295,64.05,64.84,177167,0
2012-12-31,64.68,67,64.22,66.65,416405,0
2013-01-02,68.75,68.939,66.69,68.14,554957,0
2013-01-03,68,68.82,67.54,67.72,288755,0
2013-01-04,66.25,66.65,62.31,64.38,2273714,0
2013-01-07,64.63,64.74,63.59,64.52,644672,0
2013-01-08,64.71,65.63,64.023,65.48,582356,0
2013-01-09,64.45,65.63,64.45,65.43,428939,0
2013-01-10,65.8,66.33,63.77,65.18,414544,0
2013-01-11,65.26,66.45,64.9,66.23,262773,0
2013-01-14,66.12,69.31,65.91,68.96,780602,0
2013-01-15,68.32,68.9,66.84,68.51,646775,0
2013-01-16,68.73,69,68.33,68.6,274069,0
2013-01-17,68.76,68.84,67.87,68.12,318450,0
2013-01-18,67.5,67.7,65.58,66.65,555156,0
2013-01-22,66.79,67.75,66.53,67.37,300334,0
2013-01-23,67.72,67.72,66.11,66.86,318324,0
2013-01-24,66.52,67.9,66.12,67.53,394111,0
2013-01-25,67.45,69.27,67.26,68.99,409713,0
2013-01-28,68.99,69.46,68.02,68.05,178225,0
2013-01-29,68.07,68.07,65.5,65.72,429156,0
2013-01-30,66.17,66.5,65.38,65.69,399499,0
2013-01-31,66.14,67,65.46,65.48,547679,0
2013-02-01,66.37,66.62,64.85,66.37,479504,0
2013-02-04,65.89,66.79,65.61,66.02,395256,0
2013-02-05,66.94,68.66,66.04,67.57,1103730,0
2013-02-06,67.1,68.58,66.51,67.39,319894,0
2013-02-07,67.28,67.6,66.2,66.99,239233,0
2013-02-08,67.47,69.14,66.95,67.22,331049,0
2013-02-11,67.23,67.31,66.344,67.25,292069,0
2013-02-12,67.47,68.25,67.153,67.55,367658,0
2013-02-13,68,68,66.94,67.79,437467,0
2013-02-14,67.46,70.11,67.03,69.48,829015,0
2013-02-15,64.5,64.99,59.67,62.76,4395825,0
2013-02-19,62.55,63.68,60.24,62.12,1550757,0
2013-02-20,62.05,62.89,60.53,60.71,841257,0
2013-02-21,60.65,60.65,58.31,58.8,932003,0
2013-02-22,59.23,59.98,58.64,58.97,520706,0
2013-02-25,59,59.59,57.5,57.55,531402,0
2013-02-26,57.56,58.23,56.89,57.33,422521,0
2013-02-27,57.39,59.37,57.13,58.6,677517,0
2013-02-28,58.98,59.65,58.53,59.29,897398,0
2013-03-01,58.68,60.47,58.54,60.11,634565,0
2013-03-04,60.06,60.89,59.62,60.22,598642,0
2013-03-05,60.27,61.69,59.93,60.5,656159,0
2013-03-06,60.6,61.28,59.1,59.53,778075,0
2013-03-07,59.69,61.95,59.6,60.81,780265,0
2013-03-08,61.49,61.62,60,60.57,509258,0
2013-03-11,60.57,62.32,60.33,61.58,334068,0
2013-03-12,61.6,62.63,60.82,62.25,411323,0
2013-03-13,62.65,62.75,61.57,62.68,397600,0
2013-03-14,62.72,64.44,62.72,63.38,415360,0
2013-03-15,63.05,64.5,62.97,63.38,457497,0
2013-03-18,62.55,64.37,61.22,63.81,248147,0
2013-03-19,63.85,64.35,62.5,63.44,171835,0
2013-03-20,63.72,64.4,63.5,63.802,134954,0
2013-03-21,63.93,65.6,63.42,64.93,294979,0
2013-03-22,65.14,65.68,64.01,65.27,167785,0
2013-03-25,65.46,66.32,64.76,65.58,151257,0
2013-03-26,65.79,66.8,65.28,65.77,214793,0
2013-03-27,65.71,67.09,65,66.29,276485,0
2013-03-28,66.01,67.13,65.49,66.41,289573,0
2013-04-01,66.08,67.24,64.1,65.03,358656,0
2013-04-02,65.56,66.5,63.53,64.18,236937,0
2013-04-03,64.78,65.75,63.78,64.41,262304,0
2013-04-04,64.54,65.66,61.6,63.29,454356,0
2013-04-05,61.68,63.37,61.67,62.29,281091,0
2013-04-08,61.96,62.99,61.55,62.1,289269,0
2013-04-09,62.07,63.58,61.75,62.56,201364,0
2013-04-10,62.28,64.62,62.28,63.5,286275,0
2013-04-11,63.71,65.48,63.71,64.85,349547,0
2013-04-12,64.27,65.85,64.05,64.62,140238,0
2013-04-15,63.82,64.31,60.27,61.22,459947,0
2013-04-16,61.48,65.19,61.48,64.55,952791,0
2013-04-17,63.66,63.66,60.82,61.926,505605,0
2013-04-18,62.37,62.7,60.51,61.33,456876,0
2013-04-19,61.65,62.6,60.61,62.29,252958,0
2013-04-22,62.32,63.71,61.214,62.3,594930,0
2013-04-23,62.62,63.97,61.7,61.79,652550,0
2013-04-24,61.54,63.37,61.31,62.4,430248,0
2013-04-25,62.75,63.15,61.65,62.02,444669,0
2013-04-26,62.21,62.28,61.73,61.79,460858,0
2013-04-29,61.91,62.95,61.43,61.56,509340,0
2013-04-30,62.25,63.68,60.73,63.57,868539,0
2013-05-01,60.16,62,56.37,58.17,2459191,0
2013-05-02,57.34,58.942,57.25,57.78,765219,0
2013-05-03,58.05,59.01,57.534,58.48,860330,0
2013-05-06,59.1,60.09,58.61,59.62,499890,0
2013-05-07,59.79,60.08,59.15,59.83,500747,0
2013-05-08,59.73,60.15,59.591,60.03,346834,0
2013-05-09,60,61.76,59.98,61.06,323808,0
2013-05-10,61.26,61.72,60.65,61.04,489534,0
2013-05-13,61,61.448,60.69,61.14,322674,0
2013-05-14,60.79,61.63,60.78,60.98,214434,0
2013-05-15,61,61.11,59.59,59.69,427877,0
2013-05-16,59.91,61.05,59.4,60.49,465280,0
2013-05-17,60.79,61.99,60.41,61.78,583928,0
2013-05-20,61.65,61.72,58.91,59.16,526293,0
2013-05-21,59.04,60.049,58.691,59.67,434059,0
2013-05-22,59.84,59.84,56.16,56.86,610596,0
2013-05-23,55.99,56.51,54.316,55.68,704201,0
2013-05-24,55.44,56.57,54.69,56.04,314748,0
2013-05-28,56.88,57.63,55.82,56.11,394095,0
2013-05-29,55.94,57.3,55.94,56.9,366385,0
2013-05-30,57.07,59.178,57.07,58.95,524505,0
2013-05-31,58.84,59.47,58.48,59.3,868368,0
2013-06-03,59.54,59.92,58.865,59.83,708592,0
2013-06-04,59.47,61.55,59.4,60,965790,0
2013-06-05,59.82,61.08,59.2,59.27,514426,0
2013-06-06,59.43,62.49,59.288,62.15,787238,0
2013-06-07,62.52,64.62,62.02,64.4,647077,0
2013-06-10,64.08,65.78,64.05,65.1,831595,0
2013-06-11,64,65.43,63.62,63.83,571688,0
2013-06-12,63.91,64.25,61.41,61.99,473060,0
2013-06-13,61.86,63.08,61.39,62.92,316429,0
2013-06-14,62.98,63.176,61.794,62.05,277791,0
2013-06-17,62.23,62.98,61.8,62.19,340301,0
2013-06-18,62.28,63.3,62.03,63.14,238947,0
2013-06-19,63.18,63.67,61.66,61.99,337775,0
2013-06-20,61.43,61.68,60.16,60.18,316978,0
2013-06-21,60.57,60.59,59.17,59.53,408377,0
2013-06-24,59,59.24,57.57,58.748,609766,0
2013-06-25,59.68,61,58.75,59.47,377531,0
2013-06-26,59.85,59.9,58.93,59.32,302106,0
2013-06-27,59.62,60.31,59.29,60.05,216724,0
2013-06-28,59.94,60.88,59.324,60.73,332907,0
2013-07-01,60.99,61.45,60.11,60.69,362097,0
2013-07-02,60.72,60.94,58.43,59.26,476456,0
2013-07-03,60.01,60.01,58.56,59.39,142937,0
2013-07-05,59.81,61.184,59.5,61.1,298715,0
2013-07-08,61.67,61.67,58.87,59.03,403322,0
2013-07-09,59.94,61.48,59.22,61.09,566605,0
2013-07-10,60.87,61.13,59.54,60,725590,0
2013-07-11,60.69,60.76,57.87,58.28,1005650,0
2013-07-12,58.15,58.88,57.89,58.52,723409,0
2013-07-15,58.79,59.13,58.15,58.34,526970,0
2013-07-16,58.38,58.84,57.5,57.61,386242,0
2013-07-17,57.63,58.13,57.63,57.86,553030,0
2013-07-18,57.97,59,57.76,58.62,364967,0
2013-07-19,58.57,59.74,58.3,59.6,269862,0
2013-07-22,59.48,61.23,59.424,60.45,336870,0
2013-07-23,60.95,61.44,60.504,60.73,255169,0
2013-07-24,60.84,61.56,60.51,60.96,404510,0
2013-07-25,61.4,61.76,60.5,61.25,511851,0
2013-07-26,61.13,61.15,60.29,60.6,365546,0
2013-07-29,60.69,61.48,60.33,61.35,794305,0
2013-07-30,61.17,67.805,61.06,61.9,1507499,0
2013-07-31,61.9,62.71,59.77,60.9,648415,0
2013-08-01,61.22,61.71,60.03,61.4,740025,0
2013-08-02,61.41,61.9,61.04,61.37,313276,0
2013-08-05,61.4,61.88,60.74,60.79,398609,0
2013-08-06,60.57,60.885,58.19,58.46,415527,0
2013-08-07,58.39,58.4,56.59,57.54,595383,0
2013-08-08,58.1,58.42,57.535,57.6,393839,0
2013-08-09,57.72,58.397,56.84,57.57,489917,0
2013-08-12,58,58.28,57.71,58.06,601504,0
2013-08-13,58.05,58.083,57.535,57.74,362643,0
2013-08-14,57.93,58.13,57.47,57.52,288293,0
2013-08-15,57.03,57.07,55.58,55.74,343261,0
2013-08-16,55.77,56,55.35,55.41,569607,0
2013-08-19,55.27,55.67,54.538,54.73,566734,0
2013-08-20,54.94,55.74,54.81,55.65,593019,0
2013-08-21,55.56,56,55.45,55.72,452837,0
2013-08-22,55.97,56.83,55.65,56.67,282554,0
2013-08-23,56.88,57.16,56.53,56.64,351606,0
2013-08-26,56.86,57.1,56.04,56.18,403315,0
2013-08-27,55.75,56.19,54.88,54.96,447621,0
2013-08-28,54.86,55.3,54.47,54.86,406659,0
2013-08-29,54.79,55.218,54.2,54.45,258464,0
2013-08-30,54.44,54.69,53.28,53.76,246923,0
2013-09-03,54.21,55.61,53.91,54.54,441143,0
2013-09-04,54.59,56.85,54.59,56.49,400352,0
2013-09-05,57.62,59.45,56.37,59.09,613274,0
2013-09-06,59.58,60.23,58.36,59.14,435659,0
2013-09-09,59.15,60.622,59.15,60.15,366423,0
2013-09-10,60.5,61.42,60.42,61.36,320929,0
2013-09-11,61.14,61.532,60.575,61.05,201106,0
2013-09-12,60.97,61.47,60.87,61.02,184004,0
2013-09-13,60.87,61.1,60.03,61.05,220440,0
2013-09-16,61.32,61.5,59.4,59.56,354286,0
2013-09-17,59.65,60,59.59,59.75,316046,0
2013-09-18,59.6,60.1,58.73,59.71,393416,0
2013-09-19,60.23,60.269,59.15,59.6,312011,0
2013-09-20,59.82,59.82,57.85,57.97,487880,0
2013-09-23,57.69,58.23,56.8,57.06,666698,0
2013-09-24,57.45,57.46,56.11,56.73,401562,0
2013-09-25,56.75,57.42,56.66,57.31,503000,0
2013-09-26,57.69,58.95,57.6,58.27,360500,0
2013-09-27,58.15,58.21,57.04,57.33,294800,0
2013-09-30,56.91,56.91,56.06,56.35,487600,0
2013-10-01,56.51,57.64,56.44,57.41,482948,0
2013-10-02,57.23,58.46,56.918,58.36,333871,0
2013-10-03,58.34,59.2,58.29,58.99,414958,0
2013-10-04,59.27,61.92,59.08,61.39,717282,0
2013-10-07,61.1,61.1,60.37,60.44,387569,0
2013-10-08,60.39,60.65,59.06,59.89,410600,0
2013-10-09,59.89,60.41,59.3,60.25,379300,0
2013-10-10,61.38,61.49,60.31,61.12,470600,0
2013-10-11,60.88,61.62,60.4,61.52,271300,0
2013-10-14,61.25,61.83,60.9,61.7,341400,0
2013-10-15,61.76,61.84,61.05,61.4,380300,0
2013-10-16,61.75,62,61.42,61.59,279300,0
2013-10-17,61.56,62.83,61.4,62.53,615500,0
2013-10-18,62.58,62.85,62.11,62.58,261332,0
2013-10-21,62.84,63.45,62.72,63.2,538800,0
2013-10-22,63.5,64.42,63.5,64.22,451234,0
2013-10-23,63.91,63.91,62.42,63.05,382000,0
2013-10-24,63.65,63.715,61.92,62.41,226813,0
2013-10-25,62.71,64.32,62.69,63.65,309900,0
2013-10-28,64.19,64.96,63.85,64.27,437600,0
2013-10-29,64.29,65,63.92,64.86,440700,0
2013-10-30,64.95,65.11,64.6,64.81,376500,0
2013-10-31,64.71,66.54,64.65,66.27,1252281,0
2013-11-01,60.5,62.45,59.55,60.1,2789300,0
2013-11-04,61.73,61.73,59.02,60.24,1176300,0
2013-11-05,60.19,63.57,60.11,63,967879,0
2013-11-06,63.12,64.41,62.785,63,516901,0
2013-11-07,63.33,63.5,61.86,61.98,541062,0
2013-11-08,61.98,66.21,61.98,64.8,755600,0
2013-11-11,64.38,68.08,64.26,67.77,498800,0
2013-11-12,67.7,71.36,66.92,69.68,1075997,0
2013-11-13,69.38,70.35,68.72,69.42,449851,0
2013-11-14,69.3,70.51,68,68.02,319978,0
2013-11-15,67.86,68.39,67.51,68.26,285600,0
2013-11-18,68.34,71.32,68.27,70.64,422000,0
2013-11-19,70.35,73.97,70,71.32,511900,0
2013-11-20,70.96,71.69,70.77,71.27,165179,0
2013-11-21,71.68,72.34,71.28,71.83,308100,0
2013-11-22,71.75,73,71.5,72.66,248200,0
2013-11-25,72.5,75.2,72.31,75.1,461000,0
2013-11-26,75.04,75.04,73.13,73.15,541300,0
2013-11-27,73,73.67,71.22,71.75,431200,0
2013-11-29,71.9,72.92,71.7,72.52,106098,0
2013-12-02,72.43,73.1,71.31,71.47,264500,0
2013-12-03,71,72.21,70.66,71.44,250300,0
2013-12-04,71.1,71.77,69.758,70.33,269533,0
2013-12-05,70.19,71.95,70.05,71.78,320092,0
2013-12-06,72.23,72.4,71.17,71.53,126200,0
2013-12-09,71.42,72.38,70.27,71.23,115400,0
2013-12-10,71.2,72.93,70.87,72.8,248200,0
2013-12-11,72.99,73.91,71.19,71.63,214900,0
2013-12-12,71.32,71.61,70.1,71.49,194100,0
2013-12-13,72.28,73.28,71.85,72.63,555200,0
2013-12-16,72.75,75.3,72.64,74.33,551700,0
2013-12-17,74.54,76.21,74.23,75.75,483915,0
2013-12-18,76.11,76.3,74,75.77,311435,0
2013-12-19,75.53,76.94,74.89,76.74,332600,0
2013-12-20,76.56,78.49,76.4,77.55,528806,0
2013-12-23,77.59,78.85,76.66,78.16,447200,0
2013-12-24,77.99,79,77.48,77.73,273006,0
2013-12-26,77.7,78.68,75.38,75.85,314600,0
2013-12-27,75.66,76.66,75.44,76.24,204400,0
2013-12-30,76.28,77.09,76.25,76.95,214635,0
2013-12-31,77.49,78.31,76.69,77.61,413388,0
2014-01-02,76.89,77.57,75.33,76.16,204247,0
2014-01-03,76.46,76.73,75,75.11,292022,0
2014-01-06,75.1,75.98,73.82,74.42,529700,0
2014-01-07,74.6,75.1,73.79,74.09,293500,0
2014-01-08,74.55,74.55,73.48,73.74,313800,0
2014-01-09,74.33,74.5,72.27,72.99,261000,0
2014-01-10,72.92,74.19,72.32,74.17,491600,0
2014-01-13,73.33,74.06,71.15,71.38,577800,0
2014-01-14,71.4,73.29,71.4,72.54,327600,0
2014-01-15,73.16,75.75,73.16,74.28,533028,0
2014-01-16,74.39,75.29,73.45,74.1,319600,0
2014-01-17,73.66,74.57,73.56,74.3,166400,0
2014-01-21,74.68,75.09,72.68,72.89,204500,0
2014-01-22,72.85,73.97,72.75,73.83,147500,0
2014-01-23,73.31,73.936,72.92,73.35,309891,0
2014-01-24,72.39,72.45,68.66,68.78,797300,0
2014-01-27,68.945,70.64,67.161,70.46,566207,0
2014-01-28,70,73.44,70,73.19,505900,0
2014-01-29,72.26,73.57,70.02,70.08,454700,0
2014-01-30,69.78,70.77,66.83,66.94,912179,0
2014-01-31,66.2,69.22,65.7,66.87,754600,0
2014-02-03,66.95,68.19,63.53,64.29,881345,0
2014-02-04,65.1,66.48,64.67,65.63,419553,0
2014-02-05,64.89,68.6,64.81,68.54,718247,0
2014-02-06,68.54,70.18,67.86,69.27,439429,0
2014-02-07,69.07,70.092,68.2,68.39,396986,0
2014-02-10,68.05,69.6,67.97,68.07,410568,0
2014-02-11,68.6,68.6,67.02,67.71,350296,0
2014-02-12,67.84,69.05,67.06,67.31,617012,0
2014-02-13,66.63,68.32,65.26,67.86,940139,0
2014-02-14,70.2,74.76,67.81,67.81,1079278,0
2014-02-18,69.586,69.79,67.01,68.92,557881,0
2014-02-19,69.06,69.89,68.1,69.39,328064,0
2014-02-20,69.35,69.66,67.671,68.48,348893,0
2014-02-21,68.81,68.81,66.77,66.86,270628,0
2014-02-24,66.82,67.76,66.17,67.48,566637,0
2014-02-25,67.63,68.58,66.77,67.94,270501,0
2014-02-26,68.14,68.7,67.472,68.18,180655,0
2014-02-27,67.68,70.45,67.654,69.52,265030,0
2014-02-28,69.99,71.93,69.73,71.77,457273,0
2014-03-03,70.4,72.09,68.36,71.87,379164,0
2014-03-04,71.95,73.58,71.465,73.01,308955,0
2014-03-05,73,73.78,72.59,73.33,194257,0
2014-03-06,73.47,73.896,72.572,72.9,181051,0
2014-03-07,72.49,73.42,72,73,185285,0
2014-03-10,73.26,73.8,72.09,72.4,240139,0
2014-03-11,72,72.46,69.95,70.07,270669,0
2014-03-12,70.1,70.1,68.144,69.09,301321,0
2014-03-13,69.3,70.29,66.87,67.83,362654,0
2014-03-14,67.38,68.5,67.01,67.35,257212,0
2014-03-17,67.44,68.42,66.1,66.83,500554,0
2014-03-18,67,68.88,66.43,68.75,202289,0
2014-03-19,69.01,69.83,68.518,69.47,263207,0
2014-03-20,69.46,69.94,68.91,69.25,240773,0
2014-03-21,69.51,70.93,69.18,69.34,399371,0
2014-03-24,69.265,69.92,68.023,68.76,199190,0
2014-03-25,68.98,69.43,67.7,68.84,221339,0
2014-03-26,69.5,69.5,67.21,68.59,250300,0
2014-03-27,69.49,69.49,66.971,67.82,235882,0
2014-03-28,67.94,70.96,67.69,69.04,417312,0
2014-03-31,69.5,71.12,68.75,71.08,440157,0
2014-04-01,70.91,73.49,70.7,72.99,290919,0
2014-04-02,72.81,74.46,72.2,74.43,239763,0
2014-04-03,74.45,75.01,73.496,74.94,775273,0
2014-04-04,74.95,75.73,74.05,74.25,638319,0
2014-04-07,74.08,74.99,72.39,74.45,547742,0
2014-04-08,74.34,75.59,73.45,74.2,371938,0
2014-04-09,74.3,75,72.98,74.85,223425,0
2014-04-10,74.65,74.85,72.821,73.21,317908,0
2014-04-11,72.61,74.23,72.6,73.98,422797,0
2014-04-14,74.43,75.5,73.48,74.35,351040,0
2014-04-15,74.43,74.58,72.31,73.79,394844,0
2014-04-16,74.17,74.81,72.53,74.41,326588,0
2014-04-17,74.11,75.38,73.28,74.73,519991,0
2014-04-21,74.09,74.87,72.8,73,494755,0
2014-04-22,73.06,73.55,72.71,72.84,457825,0
2014-04-23,72.8,73.23,72.02,72.18,273960,0
2014-04-24,72.53,72.53,70.66,70.88,266391,0
2014-04-25,70.57,70.57,67.84,67.95,872161,0
2014-04-28,68.11,69.05,65.87,68.2,1112733,0
2014-04-29,66.2,67.26,61.281,64.35,1341855,0
2014-04-30,63.68,65.2,62.1,64.63,574417,0
2014-05-01,64.58,65.41,62.99,63.47,424571,0
2014-05-02,63.65,64.3,63.11,63.4,373992,0
2014-05-05,63.25,64.49,62.45,64.27,341264,0
2014-05-06,64,64.505,62.68,62.74,338207,0
2014-05-07,62.93,63.4,62.17,63.21,589011,0
2014-05-08,63.28,64.5,62.51,62.92,436929,0
2014-05-09,62.84,62.969,61.56,61.64,266275,0
2014-05-12,61.99,63.61,61.9,62.95,434097,0
2014-05-13,62.94,64.49,62.59,62.99,313528,0
2014-05-14,62.79,62.99,61.66,61.75,185290,0
2014-05-15,61.74,62.42,60.314,61.62,700822,0
2014-05-16,61.52,62.54,60.85,62.15,522077,0
2014-05-19,62.15,64.12,62.15,63.46,256020,0
2014-05-20,63.09,63.33,61.924,62.44,343439,0
2014-05-21,62.48,63.65,62.45,62.82,374127,0
2014-05-22,62.93,63.394,61.83,62.2,511475,0
2014-05-23,62.07,62.67,61.556,62.36,390534,0
2014-05-27,62.8,63.88,62.71,63.38,398834,0
2014-05-28,63.38,63.65,62.78,62.96,455083,0
2014-05-29,63.06,63.5,62.68,62.98,308637,0
2014-05-30,63,63.48,62.506,63.1,225383,0
2014-06-02,62.63,63.45,62.63,63.14,221094,0
2014-06-03,62.75,63.66,62.62,63.4,320500,0
2014-06-04,63.15,64.98,63.14,64.49,320452,0
2014-06-05,64.59,65.21,64.24,65.06,421474,0
2014-06-06,65.02,66.025,65.02,65.9,352768,0
2014-06-09,66,67.36,65.95,66.91,276760,0
2014-06-10,66.54,67.33,66.18,67.28,200300,0
2014-06-11,66.76,67.61,66.46,67.48,201388,0
2014-06-12,67.11,67.93,66.78,67.65,323777,0
2014-06-13,67.84,67.84,67.09,67.59,270450,0
2014-06-16,67.46,67.52,66.97,67.25,191936,0
2014-06-17,67.14,68.42,67.006,68,246803,0
2014-06-18,68.37,69.4,67.95,69.22,227630,0
2014-06-19,69.16,69.29,68.26,68.55,176729,0
2014-06-20,68.26,68.81,68.26,68.73,183292,0
2014-06-23,68.67,69.12,68,68.25,171938,0
2014-06-24,68.16,68.28,67.5,67.51,238634,0
2014-06-25,67.32,68.13,67.32,67.97,139278,0
2014-06-26,68.09,68.09,67.345,67.57,200238,0
2014-06-27,67.57,68.68,67.4,67.78,1053564,0
2014-06-30,67.82,69.11,67.81,68.8,308661,0
2014-07-01,69,69.85,68.45,68.83,275657,0
2014-07-02,68.67,69.93,67.98,68.12,142200,0
2014-07-03,68.45,69.08,68.07,68.5,194935,0
2014-07-07,68.6,68.846,67.46,67.48,177845,0
2014-07-08,67.33,67.722,66.01,66.16,226429,0
2014-07-09,66.21,66.64,65.518,65.7,172551,0
2014-07-10,65.1,65.245,64.51,64.86,295102,0
2014-07-11,64.82,65.4,64.26,64.34,209053,0
2014-07-14,64.75,64.98,64.22,64.41,562628,0
2014-07-15,64.42,65,64.32,64.72,309991,0
2014-07-16,65.11,66.37,63.95,64.13,309672,0
2014-07-17,64.15,64.31,62.5,62.6,243316,0
2014-07-18,62.51,63.34,62.4,62.46,401972,0
2014-07-21,62.36,62.74,61.483,62.22,369527,0
2014-07-22,62.29,62.857,61.85,62.16,278958,0
2014-07-23,62.68,62.905,61.625,62.7,431092,0
2014-07-24,62.6,63.29,62.6,62.9,500819,0
2014-07-25,62.8,63.02,62.38,62.85,409787,0
2014-07-28,62.7,63.17,62.14,62.95,442111,0
2014-07-29,68.03,73.29,67.75,71.16,1954883,0
2014-07-30,71.25,71.3,66.142,68.18,1532693,0
2014-07-31,67.56,68.33,67.25,67.35,589988,0
2014-08-01,67.19,67.618,66.715,67.41,406084,0
2014-08-04,67.45,67.87,66.95,67.52,220285,0
2014-08-05,67.15,67.8,66.9,67.4,250156,0
2014-08-06,67.17,68.01,67.04,67.73,170536,0
2014-08-07,68.09,68.49,67,67.07,341686,0
2014-08-08,67.1,67.27,66.31,66.74,168954,0
2014-08-11,67.03,68.32,66.71,68.19,288874,0
2014-08-12,68.17,68.7,67.165,67.7,254047,0
2014-08-13,67.73,68.19,67.24,68.03,205798,0
2014-08-14,68.08,69.5,68.08,68.94,308668,0
2014-08-15,69.25,69.92,67.64,68.61,416375,0
2014-08-18,68.92,69.35,68.36,69.34,135170,0
2014-08-19,69.58,70.935,69.19,70.71,202252,0
2014-08-20,70.67,72.15,70.33,71.83,261317,0
2014-08-21,71.83,72,70.27,71.21,271442,0
2014-08-22,71.17,71.17,70.06,70.37,192774,0
2014-08-25,70.4,71.04,70.112,70.69,148569,0
2014-08-26,70.95,71.62,70.39,70.8,210093,0
2014-08-27,70.57,70.57,68.63,69.31,247174,0
2014-08-28,69.28,69.39,68.21,68.94,266457,0
2014-08-29,69.25,69.25,68.45,68.68,146973,0
2014-09-02,68.71,69.16,67.89,68.29,170364,0
2014-09-03,68.59,69.23,68.29,69.03,171712,0
2014-09-04,69.16,70.22,68.92,68.99,133426,0
2014-09-05,68.93,69.17,66.43,67.93,132198,0
2014-09-08,67.73,67.95,66.77,67.89,171884,0
2014-09-09,67.8,67.88,66.93,67.05,108250,0
2014-09-10,67.14,67.62,66.56,67.42,98893,0
2014-09-11,67.3,69.03,67.3,68.81,192038,0
2014-09-12,68.75,69.26,68.21,69.2,338527,0
2014-09-15,68.95,69.15,68.21,68.67,418845,0
2014-09-16,68.68,68.73,66.65,67.62,381068,0
2014-09-17,67.44,68.053,67.02,67.42,312516,0
2014-09-18,67.71,68.72,67.2,68.17,207197,0
2014-09-19,68.59,69.56,68.44,69.1,329834,0
2014-09-22,69,69,68,68.11,409744,0
2014-09-23,67.89,68.22,66.96,67.17,371249,0
2014-09-24,67.13,67.867,66.845,67.62,176743,0
2014-09-25,67.67,67.83,65.84,66.94,243290,0
2014-09-26,67.07,68.02,66.88,67.9,319593,0
2014-09-29,67.35,67.75,66.855,67.66,234885,0
2014-09-30,67.79,68.82,67.28,68.78,310828,0
2014-10-01,68.59,68.9,67.28,67.68,417899,0
2014-10-02,67.86,68.57,66.84,68.55,278066,0
2014-10-03,68.93,69.63,68.59,69.24,473065,0
2014-10-06,69.06,69.68,68.76,69.35,346856,0
2014-10-07,68.95,69.52,66.71,66.86,256140,0
2014-10-08,66.64,66.89,64.14,66.59,342912,0
2014-10-09,66.4,66.98,63.32,64.29,587601,0
2014-10-10,64,64.22,61.91,62.08,726028,0
2014-10-13,62.08,62.874,60.75,61.92,523832,0
2014-10-14,62.22,63.8,61.41,61.92,576042,0
2014-10-15,61.46,63,60.78,62.61,918917,0
2014-10-16,61.85,64.5,61.22,63.5,389501,0
2014-10-17,66.8,67.97,64.65,64.74,448584,0
2014-10-20,64.635,65.63,64.44,65.34,295505,0
2014-10-21,65.69,68.03,65.69,67.39,288987,0
2014-10-22,67.39,67.39,65.79,65.86,149637,0
2014-10-23,66.35,67.81,66,66.8,178515,0
2014-10-24,66.82,67.29,66.1,66.75,190153,0
2014-10-27,66.74,66.74,65.31,66.35,356731,0
2014-10-28,68.2,70.95,68.2,69.43,771142,0
2014-10-29,70,71.75,69.83,70.28,1097722,0
2014-10-30,69.94,72.4,69.16,71.96,314994,0
2014-10-31,72.56,74.3,70.99,73.41,341584,0
2014-11-03,73.4,75.21,72.74,74.23,521392,0
2014-11-04,74.22,74.99,73.09,73.5,455696,0
2014-11-05,74.03,74.39,73.01,73.27,329342,0
2014-11-06,73.41,73.89,72.78,73.57,254070,0
2014-11-07,73.74,74.43,72.65,72.83,288679,0
2014-11-10,72.55,73.49,72.27,73.44,240142,0
2014-11-11,73.5,73.89,72.85,73.11,143050,0
2014-11-12,72.53,73.31,71.96,72.91,204155,0
2014-11-13,72.79,73.33,71.55,71.98,234399,0
2014-11-14,72.24,72.43,70.89,71.83,434820,0
2014-11-17,71.32,72.28,70.68,70.7,313407,0
2014-11-18,70.71,71.83,70.71,70.81,244527,0
2014-11-19,70.81,71.63,69.55,71.15,244625,0
2014-11-20,71.11,72.76,70.33,72.62,230291,0
2014-11-21,73.3,73.645,72.31,73.16,207790,0
2014-11-24,73.53,73.53,70.95,72.32,288100,0
2014-11-25,72.61,72.99,72.1,72.66,235854,0
2014-11-26,72.65,73.21,72.6,72.95,155455,0
2014-11-28,72.55,73.17,71.96,72.09,58765,0
2014-12-01,71.64,71.78,70.26,71.42,275667,0
2014-12-02,71.3,72.48,70.75,72,201917,0
2014-12-03,74.88,76.7,74.56,76.1,1515885,0
2014-12-04,75.58,76.94,75.08,76.65,730813,0
2014-12-05,76.93,77.99,76.43,76.55,888041,0
2014-12-08,76.08,77.19,74.73,76.16,5999866,0
2014-12-09,75.2,76.48,74,76.34,973673,0
2014-12-10,75.81,76,73.45,73.61,494811,0
2014-12-11,74.08,75.64,73.306,74.02,210596,0
2014-12-12,73.21,75.91,73.13,75.13,403220,0
2014-12-15,76,76,72.12,73,528327,0
2014-12-16,73.37,73.93,71.06,71.1,820090,0
2014-12-17,71.1,71.65,68.39,71.25,787540,0
2014-12-18,72.68,73.62,71.6,73.47,467635,0
2014-12-19,73.45,76.07,73.03,75.1,637858,0
2014-12-22,75.04,76.79,74.46,76.65,316021,0
2014-12-23,77,77.638,74.76,74.84,289097,0
2014-12-24,75.06,75.77,74.24,75.14,127522,0
2014-12-26,75.6,75.76,74.98,75.31,135581,0
2014-12-29,75,76.54,74.83,76.17,199819,0
2014-12-30,76.01,76.52,75.745,75.86,233328,0
2014-12-31,75.86,75.86,74.6,74.92,290691,0
2015-01-02,75.51,75.85,72.86,73.98,225879,0
2015-01-05,73.72,74.38,72.5,73.5,338545,0
2015-01-06,73.46,74.21,71.86,73.27,700883,0
2015-01-07,73.66,74.31,72.82,73.2,338746,0
2015-01-08,73.66,74.48,73.2,73.56,350220,0
2015-01-09,73.69,73.91,72.05,72.24,205740,0
2015-01-12,71.99,72.18,70.073,71.06,409726,0
2015-01-13,72.35,73.29,70.12,71.18,234044,0
2015-01-14,70.26,71.71,69.86,71.02,345678,0
2015-01-15,71.32,72.06,70.82,71.49,408687,0
2015-01-16,71.32,73.11,70.94,72.97,251216,0
2015-01-20,73.2,73.825,71.76,73.57,368797,0
2015-01-21,73.59,74.43,72.995,74.04,386396,0
2015-01-22,74.22,74.465,72.971,74.26,741136,0
2015-01-23,74.4,75.58,74.14,75,261247,0
2015-01-26,75.06,75.89,75,75.86,297543,0
2015-01-27,75,75,72.98,73.47,374190,0
2015-01-28,74.13,75.64,73.515,73.83,501995,0
2015-01-29,73.73,74.82,73.19,74.66,307644,0
2015-01-30,74.25,75.35,73.72,74.64,313870,0
2015-02-02,74.49,76.2,73.71,75.95,335650,0
2015-02-03,76.1,77.768,75.32,77.49,367800,0
2015-02-04,77.48,79.75,76.87,78.97,512011,0
2015-02-05,78.69,79.8,78.07,79.1,497300,0
2015-02-06,78.93,81.92,78.22,81.9,902886,0
2015-02-09,84.8,87.3,83.8,85.24,1154840,0
2015-02-10,84.6,87.64,84.55,86.7,458250,0
2015-02-11,86.85,87.56,85.43,87.15,369964,0
2015-02-12,87.48,88.43,86.74,87.195,334512,0
2015-02-13,86.64,87.75,86.39,87.26,262442,0
2015-02-17,87.5,89.47,86.866,89.37,410069,0
2015-02-18,89.25,89.34,86.77,88.11,344130,0
2015-02-19,87.34,88.48,86.56,88.3,399537,0
2015-02-20,90,93.73,85.53,93.28,737373,0
2015-02-23,94,98.32,93.62,96.61,1064113,0
2015-02-24,96.83,97.15,95.35,96.635,687134,0
2015-02-25,96.46,97.75,96.07,97.65,481669,0
2015-02-26,97.86,99.22,97.492,98.42,335116,0
2015-02-27,97.87,98.438,94.75,95.9,517470,0
2015-03-02,95.92,96.27,95,96.17,541000,0
2015-03-03,96.15,98.69,95.58,97.99,452100,0
2015-03-04,97.18,97.98,96.13,97.35,285600,0
2015-03-05,97.5,97.94,96.61,97.82,160200,0
2015-03-06,97.32,97.9,94.5,95.8,381100,0
2015-03-09,96.15,98,95.18,96.9,423300,0
2015-03-10,96.43,97.1,94.82,96.54,421800,0
2015-03-11,97.14,98.86,96.11,98.17,323800,0
2015-03-12,98.14,99.45,97.88,99.22,227600,0
2015-03-13,99.3,99.89,97.48,97.99,239800,0
2015-03-16,98.44,99.69,97.89,99.46,241500,0
2015-03-17,99.5,99.5,98.01,99.21,235900,0
2015-03-18,99.11,100.61,97.72,99.52,347300,0
2015-03-19,99.68,100.17,97.65,99.93,368400,0
2015-03-20,100.42,101.69,99.3,100,643900,0
2015-03-23,97.25,97.98,94.3,96.08,551500,0
2015-03-24,96.43,96.84,95.15,95.58,337000,0
2015-03-25,96,96,91.8,91.99,382600,0
2015-03-26,91.5,92.23,90.31,91.47,516300,0
2015-03-27,91.47,92.78,91.46,92.07,432100,0
2015-03-30,92.85,96.24,92.85,95.81,460000,0
2015-03-31,95.5,95.5,91.655,92.7,689153,0
2015-04-01,92.92,93.33,91.1,91.94,388600,0
2015-04-02,91.91,94.07,91.46,91.65,590300,0
2015-04-06,91.89,93.39,91.82,92.48,599600,0
2015-04-07,92.49,94.99,92.36,93.66,559326,0
2015-04-08,93.39,94.58,93.35,94.24,372100,0
2015-04-09,94.25,96.18,94,96.03,525119,0
2015-04-10,96.12,98.56,95.75,98.52,416500,0
2015-04-13,99,100.52,98.13,99.25,832900,0
2015-04-14,99.5,99.66,96.56,96.74,298200,0
2015-04-15,96.68,99.6,96.175,99.25,260080,0
2015-04-16,98.53,99.25,97.77,97.98,217181,0
2015-04-17,97.1,97.12,94.37,94.99,281800,0
2015-04-20,95.4,96.71,95.31,96.615,296574,0
2015-04-21,96.65,97.24,95.94,96.14,289897,0
2015-04-22,96.5,97.89,95.815,97.6,238845,0
2015-04-23,97.53,97.71,96.36,96.54,198100,0
2015-04-24,96.54,96.66,94.01,94.5,317467,0
2015-04-27,94.57,96.1,93.32,94.54,961200,0
2015-04-28,100,102.49,92.28,92.815,762185,0
2015-04-29,92.57,93.19,91.11,92.49,654600,0
2015-04-30,91.68,92.03,86.84,88.58,685200,0
2015-05-01,88.67,90.9,88.48,90.62,389100,0
2015-05-04,91.07,93.55,90.28,92.44,413700,0
2015-05-05,92.55,92.69,91.24,91.37,418700,0
2015-05-06,91.57,92.03,91.07,91.89,272609,0
2015-05-07,91.43,93.21,91.43,92.95,295653,0
2015-05-08,94.01,94.61,93.38,94.17,278500,0
2015-05-11,93.79,94.06,92.64,93.82,332800,0
2015-05-12,93.8,94.33,92.675,93.82,235507,0
2015-05-13,94.34,95.52,93.85,95.15,169900,0
2015-05-14,95.55,96.93,95.18,96.7,207000,0
2015-05-15,96.76,96.9,94.91,95.01,244205,0
2015-05-18,94.57,97.99,94.57,97.33,244410,0
2015-05-19,97.75,98,95.25,97.51,316496,0
2015-05-20,97.4,98,95.83,96.37,182500,0
2015-05-21,96.4,97.06,95.74,96.87,197000,0
2015-05-22,96.94,97.36,96.24,96.49,164000,0
2015-05-26,95.82,96,94.03,94.92,231333,0
2015-05-27,95.53,96.83,94.93,96.5,238200,0
2015-05-28,96.61,96.83,94.904,95.36,239505,0
2015-05-29,95.42,95.87,93.88,94.84,370600,0
2015-06-01,95.73,96.8,93.99,96.41,277544,0
2015-06-02,97.66,97.66,96.05,96.68,308574,0
2015-06-03,96.73,98.42,96.21,98.01,194000,0
2015-06-04,97.41,98.35,96.49,97.59,215400,0
2015-06-05,97.67,98.81,96.13,98.55,158900,0
2015-06-08,98.72,98.72,94.65,94.75,303300,0
2015-06-09,94.26,94.72,92.71,93.97,547903,0
2015-06-10,94.49,96.84,94.14,95.73,318114,0
2015-06-11,96.02,96.02,92.75,94.54,455899,0
2015-06-12,94.14,94.14,92,92.85,505600,0
2015-06-15,92,92.71,91.25,91.84,250800,0
2015-06-16,92.19,92.3,91.45,91.55,272200,0
2015-06-17,91.74,92.2,91.03,91.2,216800,0
2015-06-18,91.25,92.34,91.1,91.51,601700,0
2015-06-19,91.81,93.49,90.43,92.9,412800,0
2015-06-22,93.84,93.97,92.71,93.31,337100,0
2015-06-23,93.65,94.45,92.94,94.23,238006,0
2015-06-24,93.44,94.2,89.04,89.71,806700,0
2015-06-25,89.8,89.9,84.62,85.88,1153800,0
2015-06-26,86,86.23,83.37,84.13,890300,0
2015-06-29,83,84.71,81.88,82.26,712600,0
2015-06-30,82.9,85.84,82.895,85.175,655102,0
2015-07-01,85.8,86.11,84.37,84.66,493600,0
2015-07-02,84.54,84.86,81.91,82.92,462100,0
2015-07-06,82.46,83.59,82.02,82.99,433000,0
2015-07-07,83.45,84.74,81.63,84.36,432700,0
2015-07-08,83.62,83.84,81.01,81.35,530000,0
2015-07-09,83.15,83.5,81.97,83,702100,0
2015-07-10,84.07,84.52,82.91,83.64,515800,0
2015-07-13,84.66,84.66,82.52,83.56,383800,0
2015-07-14,84.02,85.1,83.32,84.98,487399,0
2015-07-15,85.13,85.5,83.28,83.83,387397,0
2015-07-16,84.47,85.31,83.64,85.12,423500,0
2015-07-17,85.41,85.41,81.3,81.69,498400,0
2015-07-20,82.65,82.65,79.83,80.39,546000,0
2015-07-21,80.72,81.72,80.19,80.26,446600,0
2015-07-22,79.34,80.89,78.76,80.62,497700,0
2015-07-23,81,82.38,80.38,81.4,287700,0
2015-07-24,81.29,82.01,80.09,80.21,230700,0
2015-07-27,79.96,80.24,78.1,79.86,498200,0
2015-07-28,90,96.35,87.7,89.71,2265200,0
2015-07-29,88.4,93.4,85.02,93.3,970300,0
2015-07-30,93.3,93.37,91.79,92.56,409700,0
2015-07-31,93.04,93.04,91.6,92.22,336400,0
2015-08-03,92.71,92.87,91.231,92.34,381954,0
2015-08-04,91.76,92.7,91.61,92.5,426600,0
2015-08-05,92.95,93.98,92.31,93.68,348800,0
2015-08-06,94.03,96.5,93.86,94.95,698666,0
2015-08-07,94.3,95.31,92.75,94.15,256300,0
2015-08-10,95,95.29,94.14,95.02,209700,0
2015-08-11,94.02,95.03,93.78,94.09,926249,0
2015-08-12,92.73,94.26,90.52,91.69,588100,0
2015-08-13,92.12,93.89,91.11,91.25,239700,0
2015-08-14,91.31,92.46,90.27,91.88,519700,0
2015-08-17,91.28,92.23,91.02,92.01,321000,0
2015-08-18,91.97,91.97,90.9,91.27,255200,0
2015-08-19,91.06,92.25,90.49,91.63,387900,0
2015-08-20,90.71,91.85,86.99,87.6,422600,0
2015-08-21,86.54,87.39,84.11,84.18,335400,0
2015-08-24,79.03,85,75.04,81.81,851029,0
2015-08-25,85.28,86.45,81.07,81.6,584800,0
2015-08-26,84.31,85.06,82.51,84.77,606100,0
2015-08-27,85.94,86.32,83.6,85.81,881900,0
2015-08-28,85.76,86.77,84.85,85.88,439900,0
2015-08-31,85.63,86.01,84.22,84.42,367300,0
2015-09-01,82.26,83.61,81.37,81.58,515800,0
2015-09-02,82.49,83.86,80.82,83.83,392500,0
2015-09-03,84.08,85.12,82.31,82.43,333100,0
2015-09-04,81.4,82.1,80.51,80.98,319100,0
2015-09-08,82.62,83.73,81.41,83.28,425900,0
2015-09-09,84.32,85.64,82.67,82.98,274400,0
2015-09-10,82.54,83.39,81.67,82.49,320849,0
2015-09-11,81.85,84.19,81.85,84.12,315300,0
2015-09-14,84.06,84.34,82.1,82.59,257600,0
2015-09-15,82.2,82.91,80.64,81.44,519800,0
2015-09-16,81.74,82.05,79.5,81.98,379500,0
2015-09-17,81.71,83.38,81.6,81.98,201013,0
2015-09-18,80.64,82.99,80.55,82.56,629200,0
2015-09-21,84.06,84.59,80.88,81.58,384400,0
2015-09-22,80.79,81.4,80.04,80.64,351800,0
2015-09-23,80.95,81.158,79.47,79.75,272015,0
2015-09-24,78.81,79,77.04,77.55,513364,0
2015-09-25,78.49,78.69,75.16,75.63,668400,0
2015-09-28,75,75.58,71.63,72.34,753431,0
2015-09-29,72.69,77.09,72.2,74.55,802100,0
2015-09-30,75.2,77.27,73.43,75.97,533200,0
2015-10-01,76.18,77.63,74.55,77.11,407900,0
2015-10-02,76.25,77.38,75.59,77.3,238900,0
2015-10-05,77.95,79.84,77.95,79.08,237187,0
2015-10-06,79,80.18,78.1,79.19,316300,0
2015-10-07,79.8,81.7,79.21,81.53,396700,0
2015-10-08,81.53,82.48,80.43,81.87,352000,0
2015-10-09,82.08,83.49,80.32,81.6,526700,0
2015-10-12,81.06,81.64,80.27,80.44,314458,0
2015-10-13,79.27,80.1,76.07,76.29,553300,0
2015-10-14,76.53,76.53,74.96,75.78,412300,0
2015-10-15,76.25,78.56,75.95,78.41,318200,0
2015-10-16,78.29,78.29,76.41,77.11,306600,0
2015-10-19,76.64,76.9,74.23,75.28,573581,0
2015-10-20,75.43,75.43,74.43,75.04,347600,0
2015-10-21,75.5,75.5,72.77,73.12,248300,0
2015-10-22,73.81,75.7,73.24,75.09,470100,0
2015-10-23,76.11,77.85,75.14,77.21,463600,0
2015-10-26,76.66,77.26,73.82,75.1,1163300,0
2015-10-27,71.07,83.13,70.21,79.42,1904900,0
2015-10-28,79,85.09,77.98,83.89,988200,0
2015-10-29,83.87,84,80.43,80.69,449700,0
2015-10-30,81.03,82.74,80.19,82.62,320000,0
2015-11-02,82.27,86.5,82.012,86.35,503953,0
2015-11-03,85.88,87.19,84.17,86.09,431400,0
2015-11-04,86.02,87.37,85.67,87.1,462949,0
2015-11-05,86.78,87.36,85.99,86.69,390400,0
2015-11-06,86.53,88.47,85.85,88.2,278000,0
2015-11-09,87.7,89.87,87.352,89.04,503180,0
2015-11-10,88.43,89.47,87.56,88.99,382400,0
2015-11-11,89.95,91.94,89.25,90.8,431500,0
2015-11-12,89.8,89.8,86.57,86.72,458300,0
2015-11-13,86.37,86.51,85.03,85.57,310800,0
2015-11-16,85.27,86.55,84.27,85.92,409700,0
2015-11-17,86.36,87.42,85.49,86.31,375500,0
2015-11-18,86.95,89.06,85.8,88.81,241600,0
2015-11-19,89.07,89.94,88.37,89.51,238200,0
2015-11-20,90.16,91.88,89.37,90.78,210900,0
2015-11-23,91.09,91.33,89.25,89.82,182100,0
2015-11-24,89.19,90.62,86.54,89.9,183100,0
2015-11-25,90.16,90.46,89.18,89.76,232400,0
2015-11-27,90.17,92.65,90.16,91.78,148200,0
2015-11-30,91.78,91.78,89.38,91.19,432900,0
2015-12-01,91.99,92.6,90.47,92.12,234166,0
2015-12-02,91.66,95.12,90.69,93.59,413686,0
2015-12-03,94,94,90.63,92.06,535631,0
2015-12-04,92.04,93.18,90.58,92.14,288900,0
2015-12-07,91.74,92.85,91.18,91.79,610600,0
2015-12-08,91.03,92.835,90.18,91.88,331545,0
2015-12-09,91.32,92.61,88.76,89.67,372700,0
2015-12-10,89.36,90.63,88.4,89.09,201000,0
2015-12-11,87.93,89.52,87.4,88.29,332500,0
2015-12-14,88.78,90.1,86.59,88.25,370404,0
2015-12-15,88.86,90.67,87.92,90.32,219700,0
2015-12-16,90.83,91.28,87.33,90.53,390500,0
2015-12-17,90.83,91.72,90.02,90.12,252000,0
2015-12-18,89.91,89.91,87.14,88.56,626800,0
2015-12-21,89.4,89.98,88.2,89.17,212400,0
2015-12-22,89.55,89.56,87.15,89.55,281296,0
2015-12-23,90.38,92.02,90,91.4,116100,0
2015-12-24,91.78,92.62,91.16,91.46,84135,0
2015-12-28,91.21,91.55,90.03,91.42,170608,0
2015-12-29,91.79,92.21,90.71,91.79,165457,0
2015-12-30,91.8,92.08,90.02,90.36,88056,0
2015-12-31,90.09,91,88.88,89.16,154041,0
2016-01-04,87.74,87.74,85.5,85.84,306173,0
2016-01-05,86.3,86.65,83,83.39,308916,0
2016-01-06,82.27,83.35,80.41,80.93,581037,0
2016-01-07,79.63,80.415,76.64,78.1,1320447,0
2016-01-08,79.02,80.8,78.24,79.8,650569,0
2016-01-11,79.84,80.7799,78.96,79.47,490626,0
2016-01-12,80.47,83.27,80.4501,83.02,541787,0
2016-01-13,83.51,84.47,80.75,81.35,509642,0
2016-01-14,81.73,83.44,80.47,82.95,682376,0
2016-01-15,80.54,81.68,79.89,81.04,531303,0
2016-01-19,82.12,82.94,80.28,81.02,527400,0
2016-01-20,80.37,81,77.11,79.84,309928,0
2016-01-21,80.31,81.593,79.12,79.76,202283,0
2016-01-22,81.12,81.6099,80.02,81.49,219368,0
2016-01-25,81.27,82.49,79.7,79.93,215124,0
2016-01-26,80.45,81.315,79.86,80.9,195335,0
2016-01-27,80.65,81.86,79.15,79.47,276784,0
2016-01-28,80.5,81.1799,77.03,77.45,316038,0
2016-01-29,77.5,80.84,77.36,80.83,373889,0
2016-02-01,80.02,81.18,79.25,80.84,327139,0
2016-02-02,80.11,81.44,79.3,79.94,391606,0
2016-02-03,80.74,81.5,78.33,80.93,342817,0
2016-02-04,80.6,84.04,80.6,82.31,394384,0
2016-02-05,82,82.48,80,80.32,401974,0
2016-02-08,79.19,81.56,78.11,81.37,482099,0
2016-02-09,80.38,83.25,79.05,82.06,498013,0
2016-02-10,82.29,83.79,81.43,81.59,805216,0
2016-02-11,79.74,82.25,78.72,81.53,612738,0
2016-02-12,78.85,79.87,73.55,76.07,992245,0
2016-02-16,76.65,81.05,75.6058,79.49,626928,0
2016-02-17,80.1,84.03,80.1,82.73,444088,0
2016-02-18,83.74,83.74,81.48,81.9,240499,0
2016-02-19,81.63,82.44,80.73,81.6,243842,0
2016-02-22,82.49,83.525,81.5001,81.97,310252,0
2016-02-23,81.95,82.62,80.83,81.93,222176,0
2016-02-24,81.3,82.53,80.2,82.45,165911,0
2016-02-25,82.52,83.16,81.29,83.06,199527,0
2016-02-26,83.16,83.8,82.355,83.63,224569,0
2016-02-29,83.54,84.41,81.71,82.46,138547,0
2016-03-01,83,84.94,82.27,84.09,193627,0
2016-03-02,84.16,84.98,83.76,84.94,147054,0
2016-03-03,84.68,86.46,84.01,86.33,271677,0
2016-03-04,86.13,88.67,86.13,88.4,318447,0
2016-03-07,88,89.66,87.68,89.57,374069,0
2016-03-08,88.72,89.33,88.16,88.76,305896,0
2016-03-09,88.74,89.75,88.07,89.5,219935,0
2016-03-10,89.67,89.7025,87.57,89.16,260279,0
2016-03-11,90,91.9,87.8805,90.94,188357,0
2016-03-14,89.83,91.4,89.25,91.04,286085,0
2016-03-15,90.36,90.55,88.04,89.03,226782,0
2016-03-16,88.85,91.05,88.325,90.95,254245,0
2016-03-17,91.07,93.38,89.77,92.96,300819,0
2016-03-18,92.62,95.32,92.51,94.69,533922,0
2016-03-21,94.53,95,93.24,93.7,233659,0
2016-03-22,92.89,94.5399,91.57,93.61,167291,0
2016-03-23,93.51,94.11,91.88,92.67,234870,0
2016-03-24,92,94.6,92,94.52,203984,0
2016-03-28,95,96.03,94.03,95.42,235049,0
2016-03-29,94.87,97.03,94.6829,97.01,253694,0
2016-03-30,97.23,98.26,96.3,96.34,226696,0
2016-03-31,96.17,96.805,94.01,96.08,501878,0
2016-04-01,95.64,96.33,94.86,95.99,167027,0
2016-04-04,96.07,96.23,94.56,95.01,151708,0
2016-04-05,94.26,95.38,93.88,94.32,160163,0
2016-04-06,94.48,94.85,94.01,94.51,261707,0
2016-04-07,93.8,94.49,93.37,93.89,167945,0
2016-04-08,94.4,94.4,93.202,94.01,149010,0
2016-04-11,94.07,94.81,93.13,93.79,156416,0
2016-04-12,94,94.5,93.06,94.23,209627,0
2016-04-13,94.89,98.9358,94.49,98.56,399417,0
2016-04-14,98.25,98.25,96.2,97.85,244072,0
2016-04-15,97.12,97.14,94.98,96.14,184025,0
2016-04-18,95.91,97.49,93.99,97.36,155786,0
2016-04-19,97.78,98.94,97.12,97.57,170591,0
2016-04-20,97.51,99.22,97.35,98.98,241632,0
2016-04-21,98.65,99,97.07,97.99,162105,0
2016-04-22,98.23,99.49,97.88,99.45,189611,0
2016-04-25,98.59,99.75,97.79,98.55,336628,0
2016-04-26,98.75,101.04,98.2,101.02,284785,0
2016-04-27,100.28,102.9,99.225,102.69,506716,0
2016-04-28,88.34,92.15,83.6001,86.47,1817311,0
2016-04-29,87.09,87.95,85.01,86.67,725467,0
2016-05-02,86.57,87.3097,85.66,86.59,410844,0
2016-05-03,86.27,86.72,84.75,85.57,208803,0
2016-05-04,85.45,86.5,84.53,84.6,204735,0
2016-05-05,84.85,84.85,83.52,83.88,272044,0
2016-05-06,83.69,84.665,82.5,83.78,195931,0
2016-05-09,84.41,85.3,84,84.53,292289,0
2016-05-10,84.61,85.79,83.92,85.77,220175,0
2016-05-11,84.19,85.56,84.19,84.49,242891,0
2016-05-12,85.04,85.3699,82.28,83.19,271873,0
2016-05-13,83.13,83.72,82.01,82.14,211213,0
2016-05-16,82.26,83.81,82.24,82.83,210819,0
2016-05-17,82.99,83.245,80.63,80.81,405191,0
2016-05-18,80.89,82.9,80.54,81.61,221614,0
2016-05-19,81.28,82,80.51,81.11,199119,0
2016-05-20,81.21,83.15,81.21,82.37,218759,0
2016-05-23,82.21,83.8,81.62,82.91,149078,0
2016-05-24,83.15,85.035,83.15,84.67,216046,0
2016-05-25,85.26,85.38,84.39,85.2,199199,0
2016-05-26,85.19,86.08,84.42,85.47,302727,0
2016-05-27,85.17,86.56,84.37,86.5,193444,0
2016-05-31,86.63,87.4699,85.84,86.38,296681,0
2016-06-01,86.38,88.07,85.3,87.87,248657,0
2016-06-02,87.82,88.23,86.895,87.99,282673,0
2016-06-03,88.06,88.2399,86.24,87.81,197755,0
2016-06-06,88.01,88.5499,87.04,87.48,284239,0
2016-06-07,87.36,87.5,86.9,87.23,158561,0
2016-06-08,87.2,87.349,86.7014,87.1,161055,0
2016-06-09,86.43,86.96,85.85,86.33,126489,0
2016-06-10,85.28,85.4,84.33,84.68,185200,0
2016-06-13,84.09,85.09,83.48,83.7,195184,0
2016-06-14,83.56,85.29,83.555,84.86,183431,0
2016-06-15,85.23,85.73,84.32,84.54,108200,0
2016-06-16,84,84.12,82.57,84.11,89065,0
2016-06-17,83.89,84.06,83.09,83.56,191659,0
2016-06-20,84.88,86.59,84.312,85.48,220798,0
2016-06-21,85.51,85.79,83.55,84.04,236074,0
2016-06-22,84.35,85.05,83.29,83.39,140995,0
2016-06-23,84.4,85.29,84.39,84.56,294385,0
2016-06-24,80.94,81.45,79.96,80.08,606800,0
2016-06-27,78.71,79.36,76.22,76.5,330808,0
2016-06-28,77.1,77.8222,76.58,77.72,220938,0
2016-06-29,79.85,81.15,78.89,79.58,262729,0
2016-06-30,79.98,80.63,79.82,80,568733,0
2016-07-01,80.17,81.21,79.5,79.98,175826,0
2016-07-05,79.27,79.76,77.7601,78.18,275066,0
2016-07-06,77.74,78.32,76.64,77.84,288354,0
2016-07-07,77.88,79.44,77.68,78.01,192363,0
2016-07-08,79.01,79.99,78.575,79.7,300281,0
2016-07-11,79.88,80.31,79.58,79.89,183228,0
2016-07-12,80.49,81.59,80.447,81.3,263539,0
2016-07-13,81.39,82.35,80.705,81.14,507611,0
2016-07-14,81.7,82.14,81.3,81.62,175035,0
2016-07-15,81.47,81.69,80.85,81.18,189473,0
2016-07-18,81.55,82.29,81.3,81.91,132566,0
2016-07-19,81.69,82.52,81.3,82.52,219553,0
2016-07-20,82.92,84.27,81.273,84.1,221141,0
2016-07-21,83.73,84.69,83.19,83.44,131915,0
2016-07-22,83.4,84.54,82.7,84.28,131139,0
2016-07-25,84.13,85.24,84.13,84.4,168282,0
2016-07-26,84.68,84.86,83.47,84.11,202160,0
2016-07-27,84.62,85.005,82.7464,84.26,899653,0
2016-07-28,87.18,88.76,83.59,84.25,422176,0
2016-07-29,84.42,85.095,83.01,84.29,452638,0
2016-08-01,84.19,84.78,83.61,84.74,244474,0
2016-08-02,84.48,84.69,82.98,82.99,249383,0
2016-08-03,83.19,84.01,82.79,83.26,127872,0
2016-08-04,83.29,83.91,82.6,83.79,160748,0
2016-08-05,84.46,85.84,84.26,85.66,155096,0
2016-08-08,85.8,86.93,85.065,85.3,189830,0
2016-08-09,85.47,85.72,84.81,85.15,104537,0
2016-08-10,85.47,85.47,84.15,84.93,143589,0
2016-08-11,85.01,85.5099,84.48,84.91,114201,0
2016-08-12,84.78,85.27,84.048,85.1,140537,0
2016-08-15,85.09,86.02,85.09,85.85,130837,0
2016-08-16,85.6,86,85.285,85.67,138599,0
2016-08-17,85.67,85.7,83.82,83.86,342443,0
2016-08-18,83.76,84.76,83.17,84.49,109596,0
2016-08-19,84.52,85.43,83.9655,85.18,82793,0
2016-08-22,84.82,85.495,84.17,85.05,167209,0
2016-08-23,85.19,85.75,85.19,85.37,157533,0
2016-08-24,85.4,86.58,85.27,86.27,245853,0
2016-08-25,85.96,87.33,85.96,87.27,237572,0
2016-08-26,87.11,87.69,86.76,87.05,157406,0
2016-08-29,87.43,87.99,86.85,87.25,186991,0
2016-08-30,87.13,87.83,87.01,87.39,186761,0
2016-08-31,87.58,87.72,86.55,86.98,251012,0
2016-09-01,87.25,87.45,86.58,86.82,273921,0
2016-09-02,87.09,87.09,86.04,86.91,197736,0
2016-09-06,87.18,87.27,86.83,87.1,184502,0
2016-09-07,86.94,87.41,86.49,86.86,160022,0
2016-09-08,86.56,86.56,85.82,85.91,96479,0
2016-09-09,85.28,85.3431,82.78,82.78,146165,0
2016-09-12,82.05,83.26,81.88,82.96,279799,0
2016-09-13,82.39,83,80.81,80.97,195623,0
2016-09-14,81.25,81.8,80.52,81.08,204656,0
2016-09-15,81.15,83.01,81.13,82.39,112114,0
2016-09-16,82.27,82.3,81.0101,81.11,201142,0
2016-09-19,81.46,82.55,81.4,81.88,124669,0
2016-09-20,82.46,82.46,80.68,80.74,96811,0
2016-09-21,80.91,81.74,80.74,81.23,265317,0
2016-09-22,81.82,82.8,81.35,82.73,232803,0
2016-09-23,82.69,83.01,82.06,82.83,178862,0
2016-09-26,82.15,82.77,82.01,82.5,102665,0
2016-09-27,82.48,83.22,81.94,83.03,106465,0
2016-09-28,83.41,83.91,82.625,83.27,136164,0
2016-09-29,83.08,83.08,81.17,81.5,76568,0
2016-09-30,82.05,82.78,81.79,82.35,109220,0
2016-10-03,82.25,82.71,81.77,82.06,125246,0
2016-10-04,82.31,82.92,81.07,81.79,157162,0
2016-10-05,82.2,83.82,81.76,83.38,172377,0
2016-10-06,83.24,85.1,82.86,85,369711,0
2016-10-07,84.96,85.2,84.21,84.96,166706,0
2016-10-10,84.94,86.17,84.9,85.39,165559,0
2016-10-11,85.18,85.885,83.35,83.45,145331,0
2016-10-12,83.58,83.63,82.83,83.35,111042,0
2016-10-13,82.53,82.8,81,82.05,175367,0
2016-10-14,82.41,83.43,81.9,83.18,276926,0
2016-10-17,83.18,83.34,82.58,82.81,111905,0
2016-10-18,83.52,83.5984,82.47,82.58,105843,0
2016-10-19,82.54,83.305,82.2,83.16,224527,0
2016-10-20,82.86,83.38,81.96,83.09,228121,0
2016-10-21,82.74,83.45,82.12,83.06,119563,0
2016-10-24,83.36,84.45,83.36,83.87,183376,0
2016-10-25,83.87,84.46,83.27,84.39,251434,0
2016-10-26,83.75,85.35,83.75,84.9,200091,0
2016-10-27,90.09,95.31,89.98,94.1,1119312,0
2016-10-28,94.69,98.42,94.2333,96.94,590182,0
2016-10-31,97,97.37,96.11,97.01,325810,0
2016-11-01,97,97.05,94.28,95.26,329451,0
2016-11-02,94.83,95.93,93.46,93.88,360677,0
2016-11-03,93.94,94.61,93.1601,93.61,219789,0
2016-11-04,93.69,94.14,92.88,93.86,205111,0
2016-11-07,96.49,97.43,95.13,96.02,327836,0
2016-11-08,95.55,95.58,93.87,94.76,225121,0
2016-11-09,93.9,96.85,92.891,96.79,166560,0
2016-11-10,97.35,98.98,94.57,94.84,266736,0
2016-11-11,94.7,95.98,93.8777,94.99,213179,0
2016-11-14,95.59,96.8,94,94.2,241441,0
2016-11-15,94.14,95.275,93.8,94.54,175409,0
2016-11-16,94.11,95.06,93.53,95.03,194889,0
2016-11-17,95.13,96.48,94.18,96.13,181617,0
2016-11-18,96.19,96.48,95.27,95.98,76234,0
2016-11-21,96.67,97.97,95.73,97.6,198747,0
2016-11-22,97.83,97.91,95.81,97.11,168691,0
2016-11-23,96.92,97.2,96.04,97.12,107873,0
2016-11-25,97.5,97.89,96.57,97.42,88667,0
2016-11-28,97.18,97.8149,96.085,97.19,151678,0
2016-11-29,97.46,97.545,94.68,96.26,172633,0
2016-11-30,96.64,96.99,95.66,95.92,133655,0
2016-12-01,96.4,96.4,93.46,94.07,175680,0
2016-12-02,94.22,95.39,93.38,95.06,256379,0
2016-12-05,95.59,97.32,95.59,97.16,164581,0
2016-12-06,97.41,98.5,97.15,97.8,175556,0
2016-12-07,97.71,98.24,96.76,98.16,170098,0
2016-12-08,97.95,99.55,97.25,99.44,185906,0
2016-12-09,99.19,99.929,99.01,99.56,169944,0
2016-12-12,99.38,99.74,98.66,99.47,166729,0
2016-12-13,99.72,100.8,99.235,100.56,218785,0
2016-12-14,100.61,100.61,99.12,99.32,185754,0
2016-12-15,99.31,100.31,98.61,99.1,161131,0
2016-12-16,99.64,100.5,97.05,97.3,352777,0
2016-12-19,97.3,98.81,97.11,98.67,134332,0
2016-12-20,98.43,100.38,98.04,100.28,230011,0
2016-12-21,100.5,101,99.93,99.99,173915,0
2016-12-22,100.38,101.48,99.85,101.43,309646,0
2016-12-23,101.23,101.45,99.32,99.65,152020,0
2016-12-27,100.14,102.25,99.95,102.03,165407,0
2016-12-28,102.25,102.46,99.43,99.52,137994,0
2016-12-29,99.71,101.29,98.76,99.6,131966,0
2016-12-30,100.4,100.59,98.47,98.71,247729,0
2017-01-03,99.74,99.97,97.72,98.78,161849,0
2017-01-04,98.76,101.11,98.11,100.06,263323,0
2017-01-05,99.9,100.23,95.75,95.91,270152,0
2017-01-06,96.58,98.04,95.04,95.15,305687,0
2017-01-09,95.19,97.88,95.15,97.82,298363,0
2017-01-10,98.53,98.92,97.37,97.57,160263,0
2017-01-11,97.61,98.81,97.025,98.75,225733,0
2017-01-12,98.25,99.44,97.46,99.22,133364,0
2017-01-13,99.35,100.61,99.19,100.15,169968,0
2017-01-17,99.8,100.67,99.34,99.75,166823,0
2017-01-18,99.8,100.97,98.05,100.83,132565,0
2017-01-19,100.86,101.39,100.26,100.77,198922,0
2017-01-20,100.77,103.26,100.34,102.33,255271,0
2017-01-23,101.88,102.47,101.75,101.96,196958,0
2017-01-24,102.11,106.96,102.11,106.11,556070,0
2017-01-25,106.4,108.09,105.605,108.02,394858,0
2017-01-26,108.31,108.31,104.89,106.16,206379,0
2017-01-27,106.09,106.09,103.64,104.47,180744,0
2017-01-30,110,113.935,103.451,113.58,985860,0
2017-01-31,113.81,115.2,113.022,114.95,350259,0
2017-02-01,115.14,116,112.92,114.19,298194,0
2017-02-02,114,114,112.51,113.21,174239,0
2017-02-03,114.1,114.85,113.09,114.48,170504,0
2017-02-06,113.64,114.49,112.275,113.4,104925,0
2017-02-07,113.62,115.32,113,114.37,174458,0
2017-02-08,114.47,114.5,112.32,113.26,264077,0
2017-02-09,113.74,116.48,113.74,116.06,302866,0
2017-02-10,116.69,117.31,115.02,116.38,317836,0
2017-02-13,116.58,117.43,115.73,116.08,205244,0
2017-02-14,116.08,120.11,111.51,117.02,622530,0
2017-02-15,119.16,124.27,118.78,121.75,533597,0
2017-02-16,121.63,121.975,117.79,118.47,270026,0
2017-02-17,118.06,119.71,117.93,119.5,362615,0
2017-02-21,120,122,119.99,121.81,262867,0
2017-02-22,121.33,121.7,120.08,120.82,221923,0
2017-02-23,121.58,121.593,119.02,119.9,187447,0
2017-02-24,118.88,121.08,117.645,120.39,182310,0
2017-02-27,120.26,121.01,119.03,120.84,344936,0
2017-02-28,120.46,120.85,118.02,118.3,311765,0
2017-03-01,118.88,121.11,118.5,120.75,188064,0
2017-03-02,120.32,121.13,118.58,118.79,202811,0
2017-03-03,118.96,119.48,117.83,118.82,301434,0
2017-03-06,118.03,118.7,116.02,117.92,227717,0
2017-03-07,117.21,119.26,117.209,118.11,267780,0
2017-03-08,119.1,121.51,118.495,118.98,352702,0
2017-03-09,118.07,118.57,118.06,118.57,112406,0
2017-03-10,119.41,120.87,118.73,119.55,148051,0
2017-03-13,119.58,119.76,118.24,118.66,161121,0
2017-03-14,117.72,119.27,117.16,118.29,116132,0
2017-03-15,118.97,119.71,118.45,119.44,246603,0
2017-03-16,119.69,120.41,118.955,120.16,153873,0
2017-03-17,121.03,122.02,120.01,121.46,368459,0
2017-03-20,121.4,121.969,120.95,121.09,159471,0
2017-03-21,121.8,121.82,116.8,116.94,403483,0
2017-03-22,117.12,118.796,117,118.45,255390,0
2017-03-23,118.1,119.3,117.68,118.55,197209,0
2017-03-24,119.28,120.93,118.12,119.03,184129,0
2017-03-27,118,119.125,117.13,118.63,305697,0
2017-03-28,118.97,120.93,118.87,120.01,319648,0
2017-03-29,120.05,120.6,119.37,119.9,118039,0
2017-03-30,119.61,121.67,119.61,119.92,131289,0
2017-03-31,120.12,121.39,119.498,120.7,209331,0
2017-04-03,120.63,120.63,117.94,119.44,276007,0
2017-04-04,119.35,121.44,118.43,119.24,225043,0
2017-04-05,119.63,120.72,117.886,118.35,253302,0
2017-04-06,118.76,120.5,117.717,120.15,226748,0
2017-04-07,119.93,121.91,119.93,120.98,187461,0
2017-04-10,121.19,122.97,120.58,120.82,149891,0
2017-04-11,120.75,120.975,118.43,119.96,330909,0
2017-04-12,120.1,120.225,117.14,117.51,173154,0
2017-04-13,117.54,119.32,116.82,117.17,184058,0
2017-04-17,117.51,118.79,116.87,117.86,82331,0
2017-04-18,117.76,118.81,117.504,118.61,91731,0
2017-04-19,119.33,120.36,118.49,119.46,134143,0
2017-04-20,120,121.62,119.15,121.1,150377,0
2017-04-21,121.23,121.38,119.89,120.55,104580,0
2017-04-24,121.99,125.01,121.23,124.46,273792,0
2017-04-25,125,126.72,124.8,125.75,292036,0
2017-04-26,125.64,126.539,124.3,125.11,247258,0
2017-04-27,125.66,127.94,125.66,127.04,174818,0
2017-04-28,126.55,127.2,125.82,126.32,324193,0
2017-05-01,126.82,127.84,125.09,126.62,317739,0
2017-05-02,140,140.09,134.73,136.2,843025,0
2017-05-03,136,136.676,132.621,135.36,477811,0
2017-05-04,136.59,136.625,132.91,133.51,298219,0
2017-05-05,133.67,134.62,132.8,133.735,316264,0
2017-05-08,133.45,134.5,132.41,134.41,367971,0
2017-05-09,134.25,135.7,133.89,134.31,247492,0
2017-05-10,133.96,136.09,133.59,135.6,229856,0
2017-05-11,135.18,138.39,134.36,138.18,360466,0
2017-05-12,137.56,138.88,136.23,138.65,241608,0
2017-05-15,139.21,142.77,138.72,142.65,341271,0
2017-05-16,142.1,143.81,141.045,141.59,523752,0
2017-05-17,139.72,140.79,135.54,135.64,399680,0
2017-05-18,135,136.87,133.86,134.96,303016,0
2017-05-19,136.42,136.96,135.52,135.97,299700,0
2017-05-22,136.5,137.39,135.72,136.89,222545,0
2017-05-23,138.12,143.49,136.03,138.44,266964,0
2017-05-24,138.57,139.86,138.15,139.56,152570,0
2017-05-25,140,140,137.65,137.99,192916,0
2017-05-26,137.65,140.124,137.13,139.28,184820,0
2017-05-30,139.29,140.53,139.26,139.78,146694,0
2017-05-31,140.05,140.06,136.6,139.04,170036,0
2017-06-01,139.84,140.905,138.675,140.64,255874,0
2017-06-02,140.74,142.64,140.176,142,280606,0
2017-06-05,142.45,142.684,140.59,141.06,195829,0
2017-06-06,142.96,145.975,141.34,143.97,431126,0
2017-06-07,144.23,145.67,143.24,144.88,344391,0
2017-06-08,145.84,146,142.39,145.66,220155,0
2017-06-09,146,146.49,139.33,142.57,430093,0
2017-06-12,141.57,142.036,137,138.76,423604,0
2017-06-13,140.2,142.37,139.5,141.45,250334,0
2017-06-14,141.9,142.53,138.71,140.37,202055,0
2017-06-15,138.25,139.63,136.62,138.45,238187,0
2017-06-16,139,141.75,138.94,140.27,581841,0
2017-06-19,141.61,144.86,141.03,144.38,330830,0
2017-06-20,144.83,144.95,141.65,142.06,292240,0
2017-06-21,142.75,144.06,142.02,143.09,274335,0
2017-06-22,143.85,144.985,142.4,143.57,323544,0
2017-06-23,143.09,148.76,143.09,146.83,569438,0
2017-06-26,148.25,149.29,147.22,148.03,462307,0
2017-06-27,147.34,147.99,145.33,145.57,377700,0
2017-06-28,146.26,147.55,144.58,146.49,397029,0
2017-06-29,145.87,147.508,142.581,144.2,358969,0
2017-06-30,144.85,146.5,143.435,145.1,319533,0
2017-07-03,145.89,147.68,144.71,145.08,166147,0
2017-07-05,146.82,149,145.81,148.37,235693,0
2017-07-06,147.54,149.1,146.7,147.51,367715,0
2017-07-07,147.99,151.14,147.44,150.63,259311,0
2017-07-10,150.42,151.85,150.23,151.28,254360,0
2017-07-11,150.33,151.27,149.505,150.67,337787,0
2017-07-12,152.48,153.43,151.05,151.74,408820,0
2017-07-13,152.02,153.95,151.47,152.02,317303,0
2017-07-14,152.28,156.1,152.28,155.5,206025,0
2017-07-17,156,157.829,153.21,153.81,388425,0
2017-07-18,148.8,151.5,147.02,149.79,625262,0
2017-07-19,150,151.95,149.31,151.08,270125,0
2017-07-20,151.82,152.24,149.97,151.44,191968,0
2017-07-21,150.62,152.75,150.31,152.44,284369,0
2017-07-24,157.03,158.39,155.33,155.63,726809,0
2017-07-25,157.35,157.94,155.705,157.05,361416,0
2017-07-26,157.55,158.61,156.52,157.3,194994,0
2017-07-27,157.95,158.49,153.31,153.92,350022,0
2017-07-28,153.17,154.83,153.064,154.05,280521,0
2017-07-31,155,155.64,152.28,152.64,519200,0
2017-08-01,163,166.998,162.05,166.39,1255496,0
2017-08-02,166.9,168.93,161.42,162.17,591168,0
2017-08-03,162.84,164,158.65,159.62,736621,0
2017-08-04,160.07,161.715,159.69,160.74,313379,0
2017-08-07,161.37,163.75,161.055,162.6,502425,0
2017-08-08,162.39,164.22,161.59,163.63,741632,0
2017-08-09,162.85,165.44,162.23,165.33,388571,0
2017-08-10,164.2,166.33,164.2,164.67,721973,0
2017-08-11,164.56,165.44,163.58,163.93,291686,0
2017-08-14,165.05,168.11,164.65,167.81,406009,0
2017-08-15,168,169.45,167.658,168.57,378407,0
2017-08-16,169.29,170.39,168.15,169.12,352173,0
2017-08-17,168.53,169.46,164.84,165.05,254693,0
2017-08-18,165.45,166.699,165.04,165.9,226795,0
2017-08-21,165.8,166.499,163.5,165.21,282580,0
2017-08-22,165.92,166.821,165.66,165.98,276743,0
2017-08-23,165.26,166.22,164.81,165.65,259637,0
2017-08-24,164.59,166.08,164.55,165.49,202382,0
2017-08-25,165.81,167.78,165.76,167.4,188147,0
2017-08-28,168.55,170.21,167.54,169.86,294624,0
2017-08-29,168.29,170.17,167.51,169.81,189991,0
2017-08-30,169.98,172.16,169.385,172.09,225078,0
2017-08-31,172.55,175.95,171.77,175.79,340495,0
2017-09-01,176.63,177.32,174.5,175.03,265403,0
2017-09-05,174.69,175.696,170.341,171.92,286176,0
2017-09-06,172.35,173.65,171.115,172.83,157606,0
2017-09-07,173.45,174.37,172.4,173.41,281538,0
2017-09-08,173.11,174.95,172.48,173.72,237676,0
2017-09-11,175.19,177.51,175.19,177.1,265003,0
2017-09-12,178.13,179.91,176.815,177.99,278876,0
2017-09-13,178,180.5,177.4,179.2,381426,0
2017-09-14,178.5,180.55,177.81,179.92,271875,0
2017-09-15,180.03,180.5,178.61,180.23,460002,0
2017-09-18,181.01,183.77,180.9,183.17,378565,0
2017-09-19,183.34,185.45,182.57,184.22,314394,0
2017-09-20,184.32,184.4,182.44,184.2,239952,0
2017-09-21,183.53,183.59,181.83,183.2,302652,0
2017-09-22,183.42,187.73,183.42,187.29,344926,0
2017-09-25,187.81,187.98,180.88,181.02,477429,0
2017-09-26,182.12,183.21,181.17,182.08,278331,0
2017-09-27,183.79,185.62,182.74,184.23,385531,0
2017-09-28,184.1,184.455,182.12,183.68,348323,0
2017-09-29,183.37,185.21,181.53,185.06,317065,0
2017-10-02,185.11,186.9,185,186.76,231527,0
2017-10-03,187,187.77,186.2,187.5,206609,0
2017-10-04,187.16,189.99,186.35,189.92,206592,0
2017-10-05,189.97,191.23,189.02,191.13,251518,0
2017-10-06,190.8,192.965,190.06,192.83,161787,0
2017-10-09,192.6,196.09,192.6,193.98,246631,0
2017-10-10,195.65,195.8,191.961,192.86,347904,0
2017-10-11,192.5,194.68,192.5,194.63,589872,0
2017-10-12,194.91,198.41,194.75,196.64,341181,0
2017-10-13,197.522,199.024,196.525,198.1,437610,0
2017-10-16,199.65,199.725,197.79,198.69,450040,0
2017-10-17,198.87,201.22,197.9,200.98,430181,0
2017-10-18,201.56,204.29,200.07,203,450681,0
2017-10-19,201.79,201.79,196.18,200.84,438101,0
2017-10-20,202.58,203.92,201.73,202.55,328950,0
2017-10-23,203.89,205.97,202.5,205.71,378111,0
2017-10-24,206.15,210.255,206.05,209.46,423814,0
2017-10-25,208.25,211.73,204.67,206.96,466200,0
2017-10-26,206.88,209.69,205.055,208.75,241824,0
2017-10-27,209.92,210.145,206.57,208.3,400698,0
2017-10-30,209.54,209.54,206.015,207.62,561868,0
2017-10-31,214.54,219.64,203.5,212.91,1135713,0
2017-11-01,214.71,215.52,204.135,206.44,591422,0
2017-11-02,207.63,209.085,205.92,207.34,490783,0
2017-11-03,207.62,213.86,207.26,213.86,330416,0
2017-11-06,213.91,219.38,213.91,219.26,513625,0
2017-11-07,222.19,222.19,217.67,221.43,589862,0
2017-11-08,221,224.47,220.6,221.79,394205,0
2017-11-09,220,221.845,214.42,218.72,434984,0
2017-11-10,219.82,224.34,219.22,223.53,501273,0
